STцБТчлЛ(000622)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

2.92

+5.04% +0.14

2.8

开盘价

2.92

最高价

2.78

最低价

123,750

成交量

数据更新至: 2025-03-25

技术指标

2.77

MA5 (5日均线)

2.89

MA10 (10日均线)

2.86

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	2.8	2.92	2.78	2.92	+5.04%	123,750	35,947,055
2025-03-24	2.75	2.85	2.75	2.78	-1.07%	126,652	35,423,920
2025-03-21	2.72	2.81	2.67	2.81	+4.85%	163,898	45,587,291
2025-03-20	2.64	2.78	2.61	2.68	+0.37%	129,570	34,783,303
2025-03-19	2.67	2.75	2.67	2.67	-4.98%	134,016	35,970,489
2025-03-18	3.04	3.06	2.81	2.81	-5.07%	188,538	54,644,325
2025-03-17	3	3.05	2.91	2.96	-1%	101,622	30,118,191
2025-03-14	3.13	3.19	2.97	2.99	-4.47%	220,718	66,706,897
2025-03-13	3.18	3.22	3.07	3.13	-1.57%	183,006	57,417,117
2025-03-12	2.96	3.18	2.96	3.18	+4.95%	212,299	66,811,991
2025-03-11	3	3.09	2.94	3.03	+1.34%	192,899	58,062,893
2025-03-10	2.86	2.99	2.86	2.99	+4.91%	110,274	32,794,071
2025-03-07	2.85	2.95	2.8	2.85	0%	159,118	45,779,364
2025-03-06	2.96	3.01	2.85	2.85	-4.36%	267,496	78,037,611
2025-03-05	2.77	3.01	2.77	2.98	+3.83%	348,726	102,816,323
2025-03-04	2.82	2.87	2.7	2.87	+5.13%	344,857	97,781,912
2025-03-03	2.71	2.73	2.48	2.73	+5%	192,319	50,443,894
2025-02-28	2.84	2.84	2.57	2.6	-3.7%	420,676	112,278,108
2025-02-27	2.7	2.7	2.7	2.7	+5.06%	13,592	3,669,840
2025-02-26	2.57	2.57	2.57	2.57	+4.9%	11,288	2,901,016
2025-02-25	2.45	2.45	2.4	2.45	+5.15%	91,507	22,404,736
2025-02-24	2.27	2.33	2.23	2.33	+4.95%	70,774	16,336,728
2025-02-21	2.12	2.22	2.08	2.22	+5.21%	134,608	29,578,698
2025-02-20	2.16	2.17	2.07	2.11	+0.48%	89,404	18,854,875
2025-02-19	2	2.1	1.99	2.1	+5%	87,660	18,064,979
2025-02-18	2.04	2.11	2	2	-4.76%	173,779	35,332,976
2025-02-17	2.15	2.15	2.07	2.1	-0.94%	56,002	11,698,365
2025-02-14	2.15	2.16	2.1	2.12	-1.85%	71,387	15,177,176
2025-02-13	2.17	2.18	2.11	2.16	-0.46%	37,432	8,056,232
2025-02-12	2.15	2.22	2.14	2.17	+0.93%	55,849	12,140,567
2025-02-11	2.1	2.19	2.09	2.15	+2.38%	79,569	16,975,352
2025-02-10	2.14	2.17	2.07	2.1	-3.67%	120,552	25,398,594
2025-02-07	2.2	2.24	2.13	2.18	-1.8%	89,219	19,574,515
2025-02-06	2.08	2.3	2.08	2.22	+1.37%	170,628	36,925,333
2025-02-05	2.19	2.19	2.19	2.19	-4.78%	13,632	2,985,408
2025-01-27	2.3	2.3	2.3	2.3	-4.96%	29,275	6,733,250
2025-01-24	2.37	2.42	2.32	2.42	+2.11%	66,833	15,838,677
2025-01-23	2.41	2.47	2.37	2.37	-1.66%	81,862	19,837,429
2025-01-22	2.32	2.41	2.31	2.41	+2.55%	91,524	21,786,817
2025-01-21	2.34	2.38	2.29	2.35	+0.86%	64,386	15,012,608
2025-01-20	2.27	2.35	2.22	2.33	+3.1%	77,908	18,037,321
2025-01-17	2.25	2.31	2.17	2.26	-0.44%	51,728	11,532,710
2025-01-16	2.26	2.33	2.24	2.27	0%	43,173	9,830,734
2025-01-15	2.37	2.39	2.26	2.27	-4.22%	72,660	16,840,643
2025-01-14	2.3	2.37	2.3	2.37	+0.85%	91,979	21,583,005
2025-01-13	2.27	2.36	2.22	2.35	+4.44%	130,018	30,198,860
2025-01-10	2.22	2.29	2.2	2.25	+1.35%	37,518	8,407,179
2025-01-09	2.21	2.31	2.18	2.22	-1.77%	53,439	11,959,219
2025-01-08	2.22	2.3	2.11	2.26	+1.8%	110,847	24,649,756
2025-01-07	2.22	2.22	2.16	2.22	+5.21%	20,368	4,518,508
2025-01-06	2.01	2.11	2.01	2.11	+4.98%	37,448	7,810,024
2025-01-03	2.03	2.07	2	2.01	-0.99%	28,369	5,748,691
2025-01-02	2.07	2.08	2.01	2.03	-2.4%	22,818	4,648,103
2024-12-31	2.08	2.12	2.02	2.08	+0.48%	42,189	8,724,068
2024-12-30	2.02	2.14	2.02	2.07	+1.47%	78,260	16,182,813
2024-12-27	1.98	2.08	1.93	2.04	+3.03%	58,248	11,791,002
2024-12-26	1.98	2.02	1.9	1.98	+1.02%	38,283	7,562,436
2024-12-25	2.02	2.07	1.92	1.96	-2.49%	52,226	10,346,516
2024-12-24	2.05	2.1	1.96	2.01	-2.43%	65,196	13,103,965
2024-12-23	2.15	2.17	2.06	2.06	-5.07%	68,451	14,334,467
2024-12-20	2.14	2.19	2.13	2.17	+1.88%	51,888	11,203,241
2024-12-19	2.2	2.21	2.09	2.13	-2.29%	66,417	14,267,630
2024-12-18	2.09	2.18	2.06	2.18	+4.81%	84,384	18,192,930
2024-12-17	2.24	2.25	2.07	2.08	-4.59%	68,755	14,524,377
2024-12-16	2.16	2.25	2.15	2.18	-0.46%	64,655	14,228,592
2024-12-13	2.3	2.31	2.19	2.19	-4.78%	116,719	25,918,001
2024-12-12	2.33	2.35	2.28	2.3	-1.29%	62,899	14,495,910
2024-12-11	2.36	2.36	2.29	2.33	-1.27%	64,101	14,888,395
2024-12-10	2.4	2.43	2.33	2.36	-0.42%	57,122	13,452,945
2024-12-09	2.35	2.43	2.33	2.37	+0.85%	53,899	12,726,039
2024-12-06	2.4	2.44	2.32	2.35	-0.84%	117,021	27,566,006
2024-12-05	2.26	2.37	2.23	2.37	+4.87%	104,000	24,260,818
2024-12-04	2.26	2.33	2.24	2.26	0%	67,385	15,371,816
2024-12-03	2.3	2.3	2.21	2.26	+0.44%	72,661	16,380,781
2024-12-02	2.32	2.35	2.25	2.25	-2.17%	109,842	25,172,534
2024-11-29	2.33	2.36	2.24	2.3	-1.29%	66,198	15,181,896
2024-11-28	2.33	2.44	2.29	2.33	+0.43%	105,036	24,761,617
2024-11-27	2.45	2.5	2.29	2.32	-3.33%	175,005	41,723,216
2024-11-26	2.31	2.4	2.3	2.4	+4.8%	89,556	21,379,122
2024-11-25	2.25	2.33	2.15	2.29	+1.33%	124,383	28,047,710
2024-11-22	2.36	2.43	2.26	2.26	-5.04%	186,758	43,017,631
2024-11-21	2.45	2.52	2.34	2.38	-3.25%	283,228	67,805,340
2024-11-20	2.22	2.46	2.22	2.46	+5.13%	224,085	52,994,326
2024-11-19	2.34	2.34	2.34	2.34	-4.88%	12,784	2,991,456
2024-11-18	2.46	2.46	2.46	2.46	-5.02%	10,415	2,562,090
2024-11-15	2.73	2.73	2.59	2.59	-5.13%	104,323	27,687,563
2024-11-14	2.66	2.73	2.62	2.73	+5%	132,488	35,591,085
2024-11-13	2.59	2.6	2.51	2.6	+4.84%	272,767	70,768,370
2024-11-12	2.48	2.48	2.25	2.48	+5.08%	417,743	101,982,303
2024-11-11	2.36	2.36	2.36	2.36	+4.89%	7,063	1,666,868
2024-11-08	2.25	2.25	2.25	2.25	+5.14%	30,614	6,888,150
2024-11-07	2.14	2.14	2.14	2.14	+4.9%	24,173	5,173,022
2024-11-06	2.04	2.04	2.04	2.04	+5.15%	26,339	5,373,156
2024-11-05	1.87	1.94	1.86	1.94	+4.86%	132,556	25,599,053
2024-11-04	1.77	1.86	1.77	1.85	+4.52%	164,956	30,023,826
2024-11-01	1.81	1.84	1.72	1.77	-2.21%	138,889	24,585,654
2024-10-31	1.9	1.9	1.79	1.81	-3.72%	178,649	32,759,219
2024-10-30	1.8	1.93	1.77	1.88	+1.62%	160,034	30,094,063
2024-10-29	1.88	1.96	1.82	1.85	-1.07%	182,276	34,480,403
2024-10-28	1.78	1.87	1.74	1.87	+5.06%	205,986	37,464,766
2024-10-25	1.76	1.8	1.71	1.78	+4.09%	247,370	43,978,180
2024-10-24	1.64	1.71	1.63	1.71	+4.91%	91,894	15,529,898
2024-10-23	1.55	1.63	1.54	1.63	+5.16%	159,807	25,779,435
2024-10-22	1.53	1.56	1.5	1.55	+1.31%	81,420	12,489,049
2024-10-21	1.49	1.56	1.48	1.53	+0.66%	87,625	13,252,846
2024-10-18	1.55	1.55	1.51	1.52	-1.3%	96,245	14,728,347
2024-10-17	1.62	1.63	1.53	1.54	-3.14%	124,001	19,622,841
2024-10-16	1.5	1.59	1.48	1.59	+5.3%	145,044	22,503,191
2024-10-15	1.51	1.52	1.47	1.51	0%	97,449	14,609,036
2024-10-14	1.52	1.55	1.47	1.51	0%	130,332	19,725,230
2024-10-11	1.47	1.54	1.45	1.51	+0.67%	100,640	15,146,697
2024-10-10	1.56	1.62	1.5	1.5	-5.06%	159,593	24,379,136
2024-10-09	1.58	1.63	1.58	1.58	-4.82%	81,063	12,851,986
2024-10-08	1.76	1.82	1.65	1.66	-4.6%	307,986	52,892,261

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

щАЪш╛╛чФ╡ц░Ф 603390

2022-2023两年

цЭнх╖ЮчГнчФ╡ 605011

2023年全年

ф╕нхЫ╜хНлцШЯ 600118

2024年一季度

ф╕Йш╛╛шЖЬ 688101

2022-2023两年

х╗║хПСхРИшпЪ 603909

2024年一季度

чеЦхРНшВбф╗╜ 003030

近三个月

цеЪчОпчзСцКА 001336

2024年至今

ф╕ЬцЭ░цЩ║шГ╜ 300486

2024年至今

ф╕ЬцЬЫцЧ╢ф╗г 600052

2023年全年

цЬЧчЙ╣цЩ║шГ╜ 300916

2023年全年

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

цЩ║щгЮчФЯчЙй (300122)

хоЭф┐бш╜пф╗╢ (600845)

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