цеЪчОпчзСцКА(001336)2024.10.04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

18.29

+0.22% +0.04

18.34

开盘价

18.45

最高价

17.8

最低价

18,154

成交量

数据更新至: 2025-03-25

技术指标

19.36

MA5 (5日均线)

19.74

MA10 (10日均线)

19.59

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	18.34	18.45	17.8	18.29	+0.22%	18,154	32,911,357
2025-03-24	19.76	19.9	17.87	18.25	-8.06%	34,230	64,179,403
2025-03-21	20.19	20.19	19.63	19.85	-1.83%	14,579	28,926,790
2025-03-20	20.16	20.37	19.8	20.22	+0.15%	11,224	22,601,499
2025-03-19	20.32	20.46	20.06	20.19	-1.51%	10,266	20,760,316
2025-03-18	20.2	20.52	19.95	20.5	+1.54%	11,377	23,090,381
2025-03-17	20.05	20.25	19.71	20.19	+0.7%	11,842	23,704,604
2025-03-14	19.81	20.1	19.33	20.05	+0.91%	17,062	33,713,510
2025-03-13	20	20.06	19.41	19.87	-0.35%	10,689	21,047,081
2025-03-12	19.98	20.16	19.76	19.94	+0.25%	7,791	15,523,988
2025-03-11	19.49	19.89	19.49	19.89	+0.45%	7,779	15,314,334
2025-03-10	19.6	19.95	19.6	19.8	+1.02%	11,168	22,085,210
2025-03-07	19.81	19.84	19.48	19.6	-1.21%	8,546	16,795,870
2025-03-06	19.49	19.96	19.28	19.84	+1.85%	12,387	24,352,268
2025-03-05	19.37	19.72	19.08	19.48	+0.57%	9,688	18,737,986
2025-03-04	18.88	19.43	18.8	19.37	+2.16%	9,019	17,353,725
2025-03-03	18.97	19.29	18.88	18.96	+0.37%	9,127	17,438,441
2025-02-28	19.27	19.4	18.75	18.89	-2.12%	11,382	21,646,135
2025-02-27	19.38	19.48	18.87	19.3	-0.57%	11,422	21,826,788
2025-02-26	19.25	19.57	19.22	19.41	+0.78%	8,281	16,071,626
2025-02-25	19.31	19.64	19.2	19.26	-1.28%	8,370	16,215,604
2025-02-24	19.32	19.63	19.19	19.51	+0.98%	11,639	22,623,111
2025-02-21	19.48	19.58	19.14	19.32	-0.87%	7,978	15,406,361
2025-02-20	19.44	19.59	19.25	19.49	+0.31%	8,212	15,992,835
2025-02-19	19.65	19.65	18.82	19.43	+1.67%	9,976	19,307,392
2025-02-18	19.4	19.54	18.87	19.11	-1.6%	10,913	20,943,543
2025-02-17	18.9	19.49	18.89	19.42	+2.37%	9,598	18,523,474
2025-02-14	18.91	19.17	18.83	18.97	-0.16%	6,699	12,723,511
2025-02-13	19.48	19.67	18.96	19	-2.46%	9,486	18,203,132
2025-02-12	19.45	19.56	19.15	19.48	+0.15%	7,727	14,967,431
2025-02-11	19.64	19.64	19.2	19.45	+0.41%	9,320	18,028,726
2025-02-10	19	19.38	18.91	19.37	+2.22%	11,015	21,156,623
2025-02-07	19.3	19.3	18.71	18.95	-0.58%	12,252	23,312,341
2025-02-06	19.1	19.12	18.82	19.06	+0.42%	13,625	25,854,895
2025-02-05	18.88	19.14	18.66	18.98	+2.82%	16,216	30,689,849
2025-01-27	18.41	18.8	18.32	18.46	+0.33%	13,622	25,382,700
2025-01-24	18.26	18.45	18.05	18.4	+0.71%	8,376	15,282,673
2025-01-23	18.09	18.56	18.09	18.27	+2.07%	14,953	27,407,099
2025-01-22	17.98	18.08	17.78	17.9	-0.89%	8,401	15,057,640
2025-01-21	18.32	18.45	17.8	18.06	-1.42%	11,658	21,025,159
2025-01-20	17.98	18.37	17.63	18.32	+2.63%	14,445	26,226,092
2025-01-17	17.96	18.09	17.73	17.85	-0.56%	9,347	16,711,868
2025-01-16	18.19	18.33	17.77	17.95	-0.5%	9,621	17,343,138
2025-01-15	18.13	18.43	18.02	18.04	-0.44%	10,095	18,349,468
2025-01-14	17.51	18.3	17.51	18.12	+3.9%	20,980	37,530,006
2025-01-13	17.08	17.61	16.61	17.44	+0.11%	17,198	29,676,558
2025-01-10	17.4	17.59	16.95	17.42	+1.22%	17,516	30,279,840
2025-01-09	17.22	17.4	16.99	17.21	+0.06%	7,015	12,122,911
2025-01-08	17.24	17.46	16.6	17.2	-0.46%	10,397	17,805,870
2025-01-07	16.74	17.3	16.7	17.28	+3.23%	11,080	18,883,048
2025-01-06	16.69	16.88	15.81	16.74	+0.54%	12,639	20,840,136
2025-01-03	17.54	17.68	16.51	16.65	-4.8%	14,472	24,543,005
2025-01-02	17.64	18.11	17.24	17.49	-0.51%	13,041	23,052,838
2024-12-31	18	18.3	17.48	17.58	-2.71%	10,769	19,158,657
2024-12-30	18.55	18.55	17.84	18.07	-2.85%	10,141	18,356,031
2024-12-27	18.19	18.66	18.01	18.6	+2.82%	12,630	23,384,918
2024-12-26	17.62	18.3	17.45	18.09	+2.78%	12,906	23,308,513
2024-12-25	18.05	18.09	17.15	17.6	-2.76%	16,054	28,099,036
2024-12-24	18.32	18.5	17.8	18.1	-0.06%	17,079	30,893,442
2024-12-23	19.98	20.1	17.99	18.11	-9.4%	27,730	51,647,793
2024-12-20	19.45	20.1	19.29	19.99	+3.58%	15,483	30,637,531
2024-12-19	19.3	19.38	18.92	19.3	-0.26%	12,420	23,792,060
2024-12-18	19.55	19.75	18.9	19.35	-1.02%	17,894	34,541,666
2024-12-17	21.12	21.3	19.5	19.55	-7.35%	27,775	55,599,981
2024-12-16	21.32	21.51	20.92	21.1	-0.09%	16,348	34,654,434
2024-12-13	21.19	21.41	20.95	21.12	-0.75%	17,103	36,270,972
2024-12-12	21.02	21.28	20.86	21.28	+1.48%	19,100	40,274,634
2024-12-11	20.9	21.15	20.8	20.97	+0.29%	16,643	34,857,106
2024-12-10	21.63	21.64	20.2	20.91	-1.46%	28,717	60,812,732
2024-12-09	21.02	21.75	20.82	21.22	-1.07%	37,645	79,933,554
2024-12-06	20.82	22.68	20.68	21.45	+4.03%	50,988	110,455,204
2024-12-05	20.47	20.73	20.2	20.62	+1.08%	22,048	45,249,160
2024-12-04	20.62	20.8	20.31	20.4	-0.97%	22,928	47,197,151
2024-12-03	20.97	21.19	20.2	20.6	-1.48%	34,433	70,614,773
2024-12-02	21.14	21.23	20.66	20.91	-1.6%	45,912	96,055,796
2024-11-29	20.5	21.38	20.5	21.25	-2.52%	77,408	161,621,815
2024-11-28	19.69	21.8	19.69	21.8	+9.99%	74,688	158,815,935
2024-11-27	19.62	19.85	19.42	19.82	+0.46%	16,464	32,270,627
2024-11-26	19.47	19.98	19.38	19.73	+1.6%	17,977	35,340,431
2024-11-25	19	19.43	18.71	19.42	+3.85%	16,013	30,637,171
2024-11-22	19.49	19.89	18.62	18.7	-4.49%	15,075	28,954,386
2024-11-21	19.45	19.95	19.3	19.58	+1.29%	11,368	22,265,032
2024-11-20	18.79	19.38	18.78	19.33	+2.87%	15,538	29,729,359
2024-11-19	18.78	18.81	18.3	18.79	+1.95%	20,032	37,302,140
2024-11-18	18.88	19.26	18.15	18.43	-2.07%	17,300	32,120,755
2024-11-15	19.37	19.63	18.73	18.82	-2.84%	16,350	31,417,352
2024-11-14	20.25	20.36	19.31	19.37	-4.91%	19,840	39,221,763
2024-11-13	19.97	20.59	19.72	20.37	+1.95%	28,363	57,266,832
2024-11-12	19.9	21.29	19.8	19.98	+0.1%	33,173	67,324,004
2024-11-11	19.09	20.18	18.77	19.96	+4.56%	20,091	39,500,904
2024-11-08	19.18	19.38	18.9	19.09	+0.21%	13,786	26,336,163
2024-11-07	18.72	19.11	18.57	19.05	+1.82%	13,575	25,702,038
2024-11-06	18.78	19.03	18.5	18.71	-0.27%	11,858	22,225,959
2024-11-05	18.76	18.8	18.38	18.76	+1.63%	12,621	23,484,386
2024-11-04	18.09	18.58	17.89	18.46	+2.05%	14,633	26,797,964
2024-11-01	18.77	19.08	17.95	18.09	-3.57%	17,189	31,554,941
2024-10-31	18.73	19.19	18.56	18.76	+1.02%	14,481	27,319,872
2024-10-30	18.6	19.11	18.26	18.57	-0.96%	12,567	23,430,077
2024-10-29	19.32	19.49	18.6	18.75	-2.29%	17,685	33,433,159
2024-10-28	18.54	19.33	18.54	19.19	+3.51%	14,421	27,419,815
2024-10-25	18.16	18.55	18.16	18.54	+2.15%	12,072	22,278,849
2024-10-24	18.1	18.2	17.9	18.15	0%	9,450	17,044,396
2024-10-23	18.12	18.41	18	18.15	-0.17%	10,705	19,528,071
2024-10-22	17.92	18.23	17.71	18.18	+1.51%	11,723	21,220,377
2024-10-21	17.6	18.06	17.6	17.91	+1.82%	16,654	29,709,407
2024-10-18	17.25	17.87	17.02	17.59	+2.21%	13,354	23,314,456
2024-10-17	17.44	17.6	17.12	17.21	-0.75%	10,721	18,642,646
2024-10-16	17.1	17.41	17.04	17.34	+0.93%	8,250	14,247,913
2024-10-15	17.34	17.59	17.15	17.18	-1.83%	10,053	17,465,879
2024-10-14	17.12	17.5	16.94	17.5	+3.43%	13,831	23,868,049
2024-10-11	17.35	17.52	16.75	16.92	-3.04%	20,501	35,065,767
2024-10-10	17.48	17.92	17.2	17.45	-0.17%	23,278	41,054,344
2024-10-09	18.69	18.7	17.48	17.48	-9.99%	31,455	56,222,008
2024-10-08	20.52	20.52	18.63	19.42	+3.85%	37,573	72,902,044

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

хоБц│вщЯ╡хНЗ 600366

近三个月

щХ┐ц▓ЩщУ╢шбМ 601577

2023年全年

ш╡Ыш╜ош╜ошГО 601058

近半年

чзСхЙНчФЯчЙй 688526

2024年一季度

ш╛░хоЙчзСцКА 300523

2024年一季度

хЫ╜шБФц░┤ф║з 300094

近半年

STхоБчзС 600165

2024年至今

ф╕нщАЪховш╜ж 000957

2023年全年

шОлщлШшВбф╗╜ 600543

2022-2023两年

шБФх╛ЧшгЕхдЗ 300545

2023年全年

热门概念板块

шИкхоЗх╛о (300053)

ф╕нчзСхИЫш╛╛ (300496)

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

хглхЕ░х╛о (600460)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

хЕих┐ЧчзСцКА (300458)

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