цмзхЕЛчзСцКА(001223)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

51.04

-0.58% -0.3

51.01

开盘价

51.69

最高价

50.13

最低价

2,976

成交量

数据更新至: 2025-03-25

技术指标

52.64

MA5 (5日均线)

54.01

MA10 (10日均线)

54.98

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	51.01	51.69	50.13	51.04	-0.58%	2,976	15,079,876
2025-03-24	53	53.17	50.03	51.34	-3.44%	8,635	44,290,715
2025-03-21	53.32	53.96	52.89	53.17	-0.97%	4,968	26,509,354
2025-03-20	53.96	54.48	53	53.69	-0.5%	4,415	23,691,629
2025-03-19	54.75	55.27	53.59	53.96	-2.42%	5,638	30,560,536
2025-03-18	55.2	56.2	54.51	55.3	-0.79%	6,531	35,967,981
2025-03-17	55.04	56.42	53.86	55.74	+2.09%	8,103	44,636,414
2025-03-14	54.95	56.29	53.89	54.6	-1.55%	7,288	39,664,048
2025-03-13	55.75	56.28	54.51	55.46	-0.54%	6,978	38,593,374
2025-03-12	55.22	56.14	54.89	55.76	+1.57%	7,988	44,327,406
2025-03-11	56.75	57	53.76	54.9	-4.22%	14,057	77,367,528
2025-03-10	59.83	59.86	56.66	57.32	-0.62%	10,306	59,537,133
2025-03-07	55.88	58.17	55.05	57.68	+2.98%	13,647	77,915,938
2025-03-06	56.46	58	55	56.01	-0.37%	16,208	91,607,629
2025-03-05	54.89	56.45	54.02	56.22	+2.29%	10,055	55,770,685
2025-03-04	53.26	54.96	53.2	54.96	+1.8%	7,391	40,079,241
2025-03-03	54.85	55.44	53	53.99	-0.84%	8,942	48,552,831
2025-02-28	56.2	57.79	54.33	54.45	-4.59%	16,399	91,610,707
2025-02-27	57	58.55	56	57.07	+0.32%	15,733	90,046,720
2025-02-26	54.99	59.16	54.8	56.89	+1.59%	24,379	138,086,043
2025-02-25	53.6	57.9	52.6	56	+6.38%	35,421	195,775,040
2025-02-24	47.9	52.64	47.57	52.64	+10.01%	16,010	81,605,753
2025-02-21	48.33	48.7	47.37	47.85	-0.97%	9,128	43,739,180
2025-02-20	48.1	48.78	47.56	48.32	+0.25%	6,190	29,795,246
2025-02-19	46.9	48.86	46.21	48.2	+2.58%	8,029	38,494,757
2025-02-18	48.56	48.98	46.8	46.99	-2.75%	8,707	41,586,215
2025-02-17	47.99	48.67	47.51	48.32	+0.46%	8,123	39,153,323
2025-02-14	47.72	48.19	47.37	48.1	+0.61%	6,851	32,881,155
2025-02-13	49.17	49.17	47.63	47.81	-2.79%	10,191	49,016,574
2025-02-12	49.39	49.55	48.25	49.18	-0.75%	14,592	71,219,135
2025-02-11	50.75	51.4	49.25	49.55	-2.36%	21,330	107,215,866
2025-02-10	46.56	50.8	46	50.75	+6.04%	39,566	194,302,236
2025-02-07	44.5	49.16	44.5	47.86	+7.09%	42,001	201,936,487
2025-02-06	43.98	44.93	43.45	44.69	+1.94%	7,793	34,360,899
2025-02-05	43.94	44.6	43.09	43.84	-0.14%	7,298	31,839,959
2025-01-27	43.36	45.78	43.23	43.9	+1.11%	15,126	67,299,004
2025-01-24	43.75	43.92	42.48	43.42	-0.75%	9,196	39,718,527
2025-01-23	43.9	44.26	43.51	43.75	-0.34%	8,228	36,169,922
2025-01-22	43	44.26	43	43.9	+1.88%	12,233	53,452,345
2025-01-21	42.86	43.4	42.25	43.09	+0.12%	7,617	32,555,872
2025-01-20	43.27	43.4	42	43.04	+0.37%	6,958	29,775,013
2025-01-17	42.68	43.01	42.13	42.88	+0.45%	7,302	31,195,966
2025-01-16	41	42.9	41	42.69	+4.2%	9,696	40,783,297
2025-01-15	40.93	41.15	40.41	40.97	+0.12%	3,090	12,605,771
2025-01-14	40.33	40.92	39.88	40.92	+2.79%	5,361	21,726,624
2025-01-13	39.03	39.84	38.54	39.81	+1.76%	3,719	14,640,816
2025-01-10	40.02	40.63	39.12	39.12	-2.76%	5,834	23,228,598
2025-01-09	40	40.88	39.81	40.23	+0.78%	7,599	30,733,750
2025-01-08	40.29	40.49	39.13	39.92	+0.03%	6,318	25,176,069
2025-01-07	39.59	39.96	39.2	39.91	+1.4%	5,098	20,180,398
2025-01-06	40.12	40.54	39.1	39.36	-2.98%	7,188	28,480,331
2025-01-03	42	42.02	40.31	40.57	-1.6%	7,130	29,261,066
2025-01-02	43.8	44.3	40.75	41.23	-6.02%	14,702	62,127,205
2024-12-31	44.43	45.08	43.6	43.87	-0.88%	15,988	70,576,437
2024-12-30	43.54	44.26	43.1	44.26	+1.49%	12,344	54,067,682
2024-12-27	43.3	43.98	42.77	43.61	+0.95%	9,512	41,338,320
2024-12-26	42.7	43.47	42.51	43.2	+0.7%	7,353	31,661,997
2024-12-25	42.66	43	42.21	42.9	+0.14%	7,371	31,498,589
2024-12-24	42.24	43.2	42.03	42.84	+1.44%	8,090	34,470,038
2024-12-23	43	43.13	41.81	42.23	-1.26%	7,764	32,808,667
2024-12-20	42.03	43.1	41.82	42.77	+1.76%	10,968	46,762,565
2024-12-19	41.61	42.23	40.64	42.03	+0.53%	6,636	27,750,231
2024-12-18	41.99	42.38	41.6	41.81	+0.36%	7,528	31,556,277
2024-12-17	42.16	42.42	41.21	41.66	-1.05%	19,619	82,067,256
2024-12-16	41.88	42.6	41.66	42.1	+0.29%	7,116	29,906,074
2024-12-13	43.3	43.33	41.86	41.98	-3.49%	10,989	46,498,225
2024-12-12	42.87	44.1	42.86	43.5	+0.58%	11,131	48,556,514
2024-12-11	42.33	44	41.82	43.25	+2.13%	13,771	58,857,816
2024-12-10	42.5	43.93	42.15	42.35	+1.63%	20,242	87,245,557
2024-12-09	41.25	42.31	41.25	41.67	+0.87%	8,532	35,627,027
2024-12-06	40.5	41.62	40.28	41.31	+1.13%	9,988	41,025,292
2024-12-05	40.6	40.99	40.22	40.85	+1.19%	7,574	30,790,714
2024-12-04	42.27	42.28	40.05	40.37	-4.79%	14,584	59,824,511
2024-12-03	42.95	43.49	41.7	42.4	-1.44%	16,422	69,516,440
2024-12-02	41.13	44	40.78	43.02	+5.65%	25,699	110,538,510
2024-11-29	39.99	41.52	39.38	40.72	+1.55%	14,246	57,980,426
2024-11-28	40.01	40.56	39.81	40.1	+0.58%	11,606	46,658,561
2024-11-27	39.4	40.08	38.7	39.87	+0.99%	11,535	45,696,613
2024-11-26	40	40.1	39.1	39.48	-1.52%	10,868	42,910,475
2024-11-25	38.75	40.6	38.75	40.09	+3.35%	18,791	74,545,051
2024-11-22	38.78	39.16	38.35	38.79	+0.15%	13,161	50,928,095
2024-11-21	38.57	39.09	38.2	38.73	+0.18%	8,601	33,179,540
2024-11-20	37.53	38.9	37.53	38.66	+1.71%	12,280	47,122,112
2024-11-19	36.81	38.35	36.81	38.01	+2.59%	12,170	45,722,671
2024-11-18	39.3	40.3	36.71	37.05	-6.08%	18,645	71,209,498
2024-11-15	41.56	41.58	39.21	39.45	-5.37%	22,173	89,532,637
2024-11-14	44.98	44.98	41.6	41.69	-6.48%	37,417	161,456,256
2024-11-13	40.95	44.58	40.49	44.58	+9.99%	43,168	185,766,492
2024-11-12	40.6	42.15	39.76	40.53	+1.96%	21,158	86,875,440
2024-11-11	38.95	39.75	38.81	39.75	+1.79%	9,028	35,647,843
2024-11-08	39.3	39.8	38.78	39.05	0%	10,217	40,085,537
2024-11-07	38.65	39.16	38.4	39.05	+0.9%	10,787	41,901,798
2024-11-06	38.52	39.2	38.01	38.7	+0.55%	14,148	54,465,950
2024-11-05	38	38.75	37.96	38.49	+0.89%	17,110	65,788,440
2024-11-04	37.93	38.51	37.83	38.15	+0.58%	6,649	25,421,184
2024-11-01	38.28	38.46	37.48	37.93	+0.03%	8,957	33,980,214
2024-10-31	38.32	38.6	37.88	37.92	-1.15%	7,497	28,672,740
2024-10-30	38.58	38.78	37.63	38.36	-0.26%	7,766	29,717,951
2024-10-29	39	39.5	38.25	38.46	-1.49%	10,652	41,280,914
2024-10-28	38.53	39.08	38.3	39.04	+1.38%	8,240	31,869,514
2024-10-25	38.38	38.54	38.18	38.51	+0.34%	7,750	29,759,654
2024-10-24	38.01	39.05	37.96	38.38	+0.73%	8,515	32,621,614
2024-10-23	38.2	38.48	37.92	38.1	-0.26%	5,443	20,769,554
2024-10-22	38.01	38.43	37.91	38.2	+0.26%	6,583	25,110,248
2024-10-21	38.32	38.53	37.78	38.1	-0.03%	8,456	32,280,545
2024-10-18	37.31	38.28	37.13	38.11	+1.71%	12,990	49,009,406
2024-10-17	37.61	38.33	37.27	37.47	-0.35%	4,751	17,961,522
2024-10-16	38.38	38.38	37.28	37.6	-0.45%	6,547	24,736,070
2024-10-15	38.47	38.65	37.61	37.77	-2.15%	6,571	25,028,475
2024-10-14	37.85	38.88	37.85	38.6	+2.5%	7,526	28,936,915
2024-10-11	38.5	39.1	37.12	37.66	-3.06%	13,421	51,255,225
2024-10-10	39.07	39.77	38.2	38.85	-0.54%	11,401	44,456,382
2024-10-09	39.6	40.88	38.5	39.06	-2.84%	23,002	91,564,621
2024-10-08	41.1	41.1	37.24	40.2	+7.52%	24,895	98,600,181

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

хЖачЯ│чзСцКА 605588

近三个月

чеЮхоЗшВбф╗╜ 300563

2024年至今

ф╕Кц╡╖цЬ║чФ╡ 600835

2022-2023两年

шИкхдйцЩихЕЙ 600501

2022-2023两年

ц╡╖ц▒╜щЫЖхЫв 603069

2024年至今

ф╛Эч▒│х║╖ 300249

2022-2023两年

шИкхдйх╖ечиЛ 603698

2023年全年

чеЮх╖ЮщлШщУБ 000008

近期数据

хНОф╕ЪщжЩцЦЩ 300886

近半年

чЭ┐цШВхЯ║хЫа 688217

近期数据

热门概念板块

чзСхИЫф┐бцБп (300730)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ЬцЦ╣цШОчПа (600637)

цБТчСЮхМ╗шНп (600276)

хоБх╛╖цЧ╢ф╗г (300750)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

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