шПЬчЩ╛шВбф╗╜ 605599

数据更新至:

添加到对比分析

11.70 -0.51%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

11.7
-0.51% -0.06
11.73
开盘价
11.8
最高价
11.59
最低价
24,698
成交量
数据更新至: 2025-03-25

技术指标

11.86
MA5 (5日均线)
11.91
MA10 (10日均线)
11.61
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 11.73 11.8 11.59 11.7 -0.51% 24,698 28,799,783
2025-03-24 11.65 11.8 11.6 11.76 +0.6% 37,747 44,133,973
2025-03-21 11.8 11.95 11.56 11.69 -1.6% 47,295 55,268,190
2025-03-20 12.26 12.35 11.82 11.88 -3.26% 63,752 76,765,421
2025-03-19 12.05 12.32 11.98 12.28 +1.57% 71,487 86,893,747
2025-03-18 11.95 12.31 11.88 12.09 +0.5% 64,368 77,887,840
2025-03-17 12.08 12.34 11.97 12.03 -0.99% 91,686 111,062,038
2025-03-14 12.14 12.25 11.9 12.15 +1.76% 118,156 142,754,203
2025-03-13 11.59 12.15 11.55 11.94 +2.93% 153,978 183,262,344
2025-03-12 11.36 11.69 11.35 11.6 +1.84% 129,131 148,783,804
2025-03-11 11 11.5 10.88 11.39 +3.08% 128,100 143,799,766
2025-03-10 11.01 11.16 10.96 11.05 +0.36% 44,488 49,237,656
2025-03-07 11.24 11.24 10.91 11.01 -2.39% 85,276 94,406,096
2025-03-06 11.38 11.43 11.17 11.28 -1.31% 81,356 91,682,328
2025-03-05 11.16 11.45 11.15 11.43 +2.42% 64,776 73,101,532
2025-03-04 11.3 11.36 11.15 11.16 -1.67% 55,380 62,284,830
2025-03-03 11.47 11.62 11.3 11.35 -1.13% 57,567 65,864,070
2025-02-28 11.4 11.61 11.36 11.48 0% 88,173 101,602,693
2025-02-27 11.39 11.51 11.29 11.48 +0.79% 64,419 73,481,547
2025-02-26 11.26 11.58 11.25 11.39 +0.98% 80,628 92,030,676
2025-02-25 11.23 11.45 11.17 11.28 -0.18% 60,763 68,902,746
2025-02-24 11.29 11.37 11.22 11.3 0% 49,119 55,479,595
2025-02-21 11.3 11.5 11.2 11.3 -0.53% 78,053 88,400,191
2025-02-20 11.15 11.38 11.11 11.36 +1.7% 72,427 81,721,671
2025-02-19 11.17 11.24 11.06 11.17 +0.99% 70,738 78,680,893
2025-02-18 11.5 11.52 11.01 11.06 -4.16% 103,848 117,158,365
2025-02-17 11.31 11.8 11.22 11.54 +0.44% 158,998 182,477,977
2025-02-14 11.43 11.52 11.37 11.49 +1.06% 96,420 110,436,483
2025-02-13 11.46 11.53 11.3 11.37 -0.79% 125,809 143,619,172
2025-02-12 11.8 11.8 11.44 11.46 -3.86% 232,968 269,104,006
2025-02-11 10.88 11.92 10.85 11.92 +9.96% 250,960 294,951,302
2025-02-10 10.86 11.01 10.71 10.84 -0.18% 54,034 58,586,246
2025-02-07 10.82 10.95 10.71 10.86 +0.74% 35,792 38,890,187
2025-02-06 10.77 10.8 10.68 10.78 -0.09% 27,336 29,341,686
2025-02-05 11.17 11.17 10.75 10.79 -4% 48,156 52,575,739
2025-01-27 11.07 11.34 11.07 11.24 +1.63% 32,911 37,024,684
2025-01-24 10.9 11.06 10.81 11.06 +1.28% 23,710 26,041,582
2025-01-23 10.94 11.01 10.9 10.92 +0.18% 20,995 23,006,947
2025-01-22 10.82 10.93 10.68 10.9 +0.83% 23,284 25,166,036
2025-01-21 10.88 10.92 10.69 10.81 -0.46% 18,402 19,806,639
2025-01-20 10.84 10.92 10.79 10.86 +0.56% 23,941 26,043,560
2025-01-17 10.78 10.87 10.61 10.8 0% 36,271 38,968,649
2025-01-16 10.7 11.01 10.67 10.8 +1.03% 38,846 42,154,837
2025-01-15 10.54 10.89 10.5 10.69 +1.42% 43,201 46,161,697
2025-01-14 10.32 10.56 10.28 10.54 +2.13% 39,557 41,255,057
2025-01-13 10.24 10.39 10.18 10.32 +0.29% 27,426 28,205,882
2025-01-10 10.55 10.66 10.29 10.29 -3.38% 41,270 43,064,962
2025-01-09 10.9 10.91 10.65 10.65 -3.09% 42,911 46,162,908
2025-01-08 11.01 11.08 10.71 10.99 -0.54% 49,474 53,860,624
2025-01-07 11.18 11.23 10.9 11.05 -1.07% 44,774 49,422,313
2025-01-06 11.18 11.39 10.8 11.17 -0.8% 56,166 62,545,734
2025-01-03 11.55 11.76 11.21 11.26 -3.76% 101,196 115,450,802
2025-01-02 11.52 12.07 11.52 11.7 +3.08% 155,716 184,450,270
2024-12-31 11.25 11.57 11.25 11.35 +0.35% 40,959 46,754,329
2024-12-30 11.5 11.54 11.26 11.31 -1.65% 30,912 35,133,841
2024-12-27 11.34 11.56 11.24 11.5 +1.32% 31,919 36,510,958
2024-12-26 11.38 11.57 11.27 11.35 -0.26% 32,688 37,208,491
2024-12-25 11.32 11.42 11.12 11.38 +0.62% 33,574 37,892,070
2024-12-24 11.09 11.33 11.03 11.31 +1.89% 31,385 35,305,663
2024-12-23 11.55 11.55 11.04 11.1 -3.48% 62,205 69,928,181
2024-12-20 11.42 11.66 11.42 11.5 +0.17% 28,179 32,561,721
2024-12-19 11.6 11.64 11.36 11.48 -1.96% 39,165 44,946,266
2024-12-18 11.71 11.8 11.65 11.71 -0.09% 37,289 43,676,188
2024-12-17 11.91 11.95 11.62 11.72 -1.6% 73,241 85,888,773
2024-12-16 11.83 12.02 11.67 11.91 +1.19% 64,453 76,547,547
2024-12-13 12 12.08 11.72 11.77 -2.4% 88,028 104,844,933
2024-12-12 11.85 12.15 11.7 12.06 +2.03% 110,978 132,686,662
2024-12-11 11.47 11.82 11.47 11.82 +2.52% 103,958 122,079,595
2024-12-10 11.58 11.79 11.5 11.53 +0.96% 94,585 110,234,704
2024-12-09 11.38 11.5 11.34 11.42 +0.53% 58,283 66,528,567
2024-12-06 11.26 11.36 11.17 11.36 +0.89% 41,491 46,819,813
2024-12-05 11.17 11.31 11.12 11.26 +0.09% 45,908 51,492,005
2024-12-04 11.41 11.47 11.19 11.25 -1.57% 51,459 58,213,197
2024-12-03 11.61 11.71 11.37 11.43 -1.55% 60,301 69,425,218
2024-12-02 11.48 11.66 11.46 11.61 +0.96% 85,644 99,067,442
2024-11-29 11.21 11.57 11.19 11.5 +2.31% 90,082 103,068,672
2024-11-28 11.29 11.37 11.2 11.24 -0.35% 44,006 49,654,707
2024-11-27 10.96 11.28 10.95 11.28 +2.36% 49,526 55,109,902
2024-11-26 11.03 11.16 10.97 11.02 -0.18% 24,721 27,353,483
2024-11-25 10.94 11.06 10.83 11.04 +0.91% 36,489 39,990,237
2024-11-22 11.23 11.27 10.94 10.94 -2.67% 44,653 49,510,934
2024-11-21 11.29 11.36 11.15 11.24 -0.71% 39,400 44,149,525
2024-11-20 11.26 11.37 11.12 11.32 +0.8% 56,900 64,129,752
2024-11-19 10.9 11.24 10.89 11.23 +2.93% 65,329 72,550,705
2024-11-18 11.01 11.12 10.86 10.91 -0.73% 42,948 47,285,117
2024-11-15 10.98 11.16 10.95 10.99 -0.18% 34,175 37,818,034
2024-11-14 11.21 11.23 10.99 11.01 -1.78% 52,776 58,518,851
2024-11-13 11.12 11.25 11.02 11.21 +0.99% 49,404 55,141,132
2024-11-12 11.05 11.38 11.02 11.1 +0.54% 80,602 90,013,769
2024-11-11 11.05 11.07 10.89 11.04 -0.45% 47,525 52,186,938
2024-11-08 11.22 11.3 11 11.09 -0.89% 63,512 70,627,765
2024-11-07 10.85 11.2 10.76 11.19 +2.29% 67,158 74,310,446
2024-11-06 10.85 11.04 10.8 10.94 +0.83% 60,693 66,402,840
2024-11-05 10.68 10.85 10.63 10.85 +1.4% 51,348 55,371,126
2024-11-04 10.6 10.7 10.52 10.7 +1.33% 33,595 35,678,024
2024-11-01 10.63 10.7 10.49 10.56 -0.85% 47,744 50,521,620
2024-10-31 10.65 10.69 10.52 10.65 -0.28% 43,572 46,206,639
2024-10-30 10.77 10.88 10.57 10.68 -1.11% 57,089 61,117,333
2024-10-29 11.1 11.1 10.76 10.8 -2.17% 58,222 63,368,937
2024-10-28 10.78 11.04 10.78 11.04 +2.03% 72,459 79,245,953
2024-10-25 10.65 10.83 10.61 10.82 +1.6% 44,839 48,126,262
2024-10-24 10.71 10.76 10.62 10.65 -0.93% 28,585 30,495,395
2024-10-23 10.73 10.87 10.67 10.75 +0.09% 50,000 53,823,064
2024-10-22 10.64 10.79 10.53 10.74 +0.56% 47,444 50,665,637
2024-10-21 10.76 10.92 10.57 10.68 -0.74% 59,883 64,110,185
2024-10-18 10.59 10.9 10.51 10.76 +1.41% 54,850 58,650,898
2024-10-17 10.71 10.74 10.5 10.61 -0.66% 50,313 53,332,857
2024-10-16 10.48 10.74 10.47 10.68 +1.14% 31,581 33,500,465
2024-10-15 10.76 10.76 10.55 10.56 -2.49% 44,776 47,628,190
2024-10-14 10.88 10.95 10.53 10.83 +0.09% 52,471 56,338,184
2024-10-11 11 11.15 10.71 10.82 -1.37% 38,499 42,067,499
2024-10-10 10.99 11.25 10.81 10.97 +0.09% 47,657 52,829,177
2024-10-09 11.8 11.8 10.96 10.96 -8.36% 88,504 99,772,670
2024-10-08 12.91 13.06 11.41 11.96 +0.59% 136,464 165,372,862

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хНПхТМчФ╡хнР 605258

近期数据

ч║вхбФшпБхИ╕ 601236

2024年至今

ц▒ЗхИЫш╛╛ 300909

2023年全年

шО▒ч╛ОшНпф╕Ъ 300006

近三个月

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2023年全年

хЕЖцЧечзСцКА 300333

近三个月

хЗМх┐Чш╜пф╗╢ 688588

近期数据

цБТф╕░ч║╕ф╕Ъ 600356

近三个月

STф╜│ц▓Г 300268

2022-2023两年

х╗║цЦ░шВбф╗╜ 300107

近半年

热门概念板块

储能电池
元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
光伏产业
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
虚拟现实
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
数字经济

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业