чРЖщВжф╗кхЩи(300206)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

12.2

+2.01% +0.24

11.99

开盘价

12.32

最高价

11.87

最低价

52,214

成交量

数据更新至: 2025-03-25

技术指标

12.24

MA5 (5日均线)

12.46

MA10 (10日均线)

12.62

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	11.99	12.32	11.87	12.2	+2.01%	52,214	63,071,824
2025-03-24	12.14	12.26	11.75	11.96	-1.73%	62,089	74,374,756
2025-03-21	12.35	12.41	12.13	12.17	-1.7%	50,229	61,442,476
2025-03-20	12.48	12.55	12.35	12.38	-1.04%	45,338	56,337,796
2025-03-19	12.63	12.77	12.46	12.51	-1.11%	59,402	74,947,145
2025-03-18	12.63	12.79	12.57	12.65	+0.08%	57,455	72,791,447
2025-03-17	12.9	12.9	12.6	12.64	-1.56%	90,564	115,095,075
2025-03-14	12.52	12.94	12.41	12.84	+2.56%	113,084	143,188,832
2025-03-13	12.66	12.7	12.33	12.52	-1.34%	66,765	83,253,132
2025-03-12	12.68	12.83	12.56	12.69	+0.08%	84,489	107,100,414
2025-03-11	12.52	12.81	12.52	12.68	-1.71%	98,357	124,464,468
2025-03-10	13.35	13.49	12.7	12.9	+1.02%	203,756	265,089,537
2025-03-07	12.99	13.07	12.65	12.77	-2.07%	73,247	94,318,313
2025-03-06	12.8	13.1	12.72	13.04	+2.19%	83,358	108,020,302
2025-03-05	12.77	12.87	12.51	12.76	-0.85%	79,081	100,262,140
2025-03-04	12.42	12.93	12.42	12.87	+2.8%	106,465	136,308,331
2025-03-03	12.4	12.8	12.22	12.52	+2.37%	112,965	142,158,178
2025-02-28	12.9	12.97	12.2	12.23	-6%	131,271	164,672,291
2025-02-27	13.13	13.19	12.77	13.01	-0.76%	108,302	140,391,564
2025-02-26	13.14	13.25	12.96	13.11	-0.76%	120,139	156,996,844
2025-02-25	13.08	13.4	13.03	13.21	-1.42%	142,676	188,286,621
2025-02-24	13.61	13.62	13.19	13.4	-1.11%	160,263	213,900,157
2025-02-21	13.5	13.71	13.3	13.55	+0.37%	195,782	264,023,246
2025-02-20	13.37	14.05	13.33	13.5	+1.73%	236,674	321,722,082
2025-02-19	13.21	13.53	13	13.27	+0.53%	221,322	294,135,602
2025-02-18	13.58	13.72	13.13	13.2	-3.44%	315,736	423,428,523
2025-02-17	14.2	14.93	13.55	13.67	+0.51%	625,451	882,831,499
2025-02-14	12.53	13.8	12.53	13.6	+9.41%	455,892	609,888,025
2025-02-13	12.64	12.68	12.27	12.43	-1.82%	159,775	198,706,789
2025-02-12	12.63	12.93	12.42	12.66	-0.94%	216,238	272,817,518
2025-02-11	12.92	13.27	12.68	12.78	-0.85%	322,932	418,777,321
2025-02-10	12.63	13.06	12.5	12.89	+3.37%	322,283	413,621,128
2025-02-07	11.67	12.56	11.63	12.47	+7.59%	262,346	320,836,457
2025-02-06	11.31	11.63	11.13	11.59	+1.93%	95,997	109,775,933
2025-02-05	11.1	11.38	11.02	11.37	+3.93%	86,492	97,558,721
2025-01-27	11.08	11.19	10.94	10.94	-1%	50,828	56,238,101
2025-01-24	10.78	11.13	10.77	11.05	+2.13%	71,866	78,770,799
2025-01-23	10.85	11.02	10.8	10.82	+0.74%	70,331	76,798,925
2025-01-22	10.79	10.9	10.68	10.74	-0.56%	48,606	52,373,541
2025-01-21	10.8	10.89	10.67	10.8	0%	42,206	45,426,247
2025-01-20	10.83	10.9	10.75	10.8	+0.28%	49,606	53,687,644
2025-01-17	10.66	10.82	10.63	10.77	+0.19%	43,740	46,909,452
2025-01-16	10.78	10.92	10.62	10.75	0%	63,430	68,282,776
2025-01-15	10.82	10.85	10.65	10.75	-0.65%	54,613	58,680,775
2025-01-14	10.32	10.83	10.28	10.82	+4.95%	91,506	97,163,542
2025-01-13	10.23	10.36	10	10.31	+0.49%	60,064	61,381,458
2025-01-10	10.52	10.67	10.25	10.26	-3.02%	58,720	61,386,772
2025-01-09	10.51	10.74	10.47	10.58	-0.28%	65,529	69,456,392
2025-01-08	10.53	10.68	10.23	10.61	+0.19%	83,669	87,897,490
2025-01-07	10.57	10.67	10.35	10.59	+0.67%	84,095	88,186,796
2025-01-06	10.4	10.77	10.3	10.52	+1.45%	115,273	121,966,124
2025-01-03	10.85	10.89	10.34	10.37	-4.25%	91,673	96,880,243
2025-01-02	11.15	11.29	10.68	10.83	-3.13%	101,621	111,503,275
2024-12-31	11.49	11.6	11.16	11.18	-3.04%	94,487	107,198,579
2024-12-30	11.59	11.8	11.4	11.53	-2.12%	99,619	114,666,062
2024-12-27	11.56	12.05	11.49	11.78	+1.55%	136,895	161,002,035
2024-12-26	11.54	11.72	11.47	11.6	-1.19%	123,026	142,809,371
2024-12-25	12.22	12.4	11.55	11.74	+0.09%	184,789	218,993,913
2024-12-24	11.73	11.85	11.54	11.73	+0.43%	87,909	102,621,875
2024-12-23	12.26	12.33	11.62	11.68	-5.58%	138,655	164,793,570
2024-12-20	12.17	12.49	12.15	12.37	+0.9%	120,983	149,506,230
2024-12-19	12.21	12.46	12.03	12.26	+0.74%	126,455	154,502,816
2024-12-18	12.15	12.36	11.88	12.17	+0.75%	126,566	153,816,184
2024-12-17	12.82	12.88	12.06	12.08	-6.5%	212,873	262,593,076
2024-12-16	12.66	13.12	12.58	12.92	+2.46%	223,139	286,494,796
2024-12-13	12.89	13	12.61	12.61	-3.37%	195,380	249,504,590
2024-12-12	13.07	13.32	12.95	13.05	-0.84%	192,432	251,693,409
2024-12-11	13.45	13.45	13.1	13.16	-2.73%	227,965	301,105,575
2024-12-10	13.39	13.74	13.2	13.53	+2.58%	394,424	533,332,233
2024-12-09	13.43	13.74	12.96	13.19	-0.15%	401,182	534,837,590
2024-12-06	13.03	13.96	12.51	13.21	+7.14%	538,485	707,322,184
2024-12-05	11.92	12.4	11.91	12.33	+3.53%	230,727	282,033,842
2024-12-04	12.15	12.21	11.83	11.91	-2.78%	178,091	213,763,582
2024-12-03	12.3	12.45	12.11	12.25	-1.21%	233,558	286,006,821
2024-12-02	12.15	12.75	12.08	12.4	+2.14%	309,682	384,263,759
2024-11-29	12	12.37	11.77	12.14	-0.74%	341,046	410,528,979
2024-11-28	12.9	13.24	12.18	12.23	-8.39%	499,806	629,754,265
2024-11-27	12.8	13.68	12.1	13.35	-5.05%	671,504	859,359,404
2024-11-26	14.44	16.5	13.87	14.06	+0.57%	915,107	1,388,564,039
2024-11-25	13.98	13.98	13.98	13.98	+20%	165,219	230,975,616
2024-11-22	11.49	12.5	11.4	11.65	-0.85%	376,759	444,406,285
2024-11-21	11.95	12.86	11.39	11.75	+6.72%	352,506	420,545,222
2024-11-20	10.66	11.04	10.56	11.01	+3.28%	72,702	79,165,586
2024-11-19	10.51	10.68	10.4	10.66	+2.6%	49,655	52,428,172
2024-11-18	10.62	10.74	10.33	10.39	-1.7%	69,859	73,450,494
2024-11-15	10.75	11.04	10.55	10.57	-1.95%	85,302	92,404,840
2024-11-14	11.28	11.28	10.75	10.78	-5.85%	135,573	148,826,344
2024-11-13	11.09	11.62	11.04	11.45	+4.09%	222,518	252,871,951
2024-11-12	11	11.3	10.84	11	+0.27%	112,378	124,748,752
2024-11-11	10.8	10.97	10.7	10.97	+1.2%	86,545	94,043,923
2024-11-08	11.03	11.09	10.76	10.84	-0.82%	90,815	99,013,365
2024-11-07	10.47	10.95	10.42	10.93	+4.19%	91,585	98,738,374
2024-11-06	10.59	10.68	10.41	10.49	-1.04%	96,435	101,658,278
2024-11-05	10.23	10.67	10.16	10.6	+3.52%	95,899	100,455,087
2024-11-04	10.02	10.24	10.02	10.24	+1.89%	65,113	66,172,348
2024-11-01	10.32	10.41	10.02	10.05	-3.37%	98,804	100,409,996
2024-10-31	10.54	10.64	10.3	10.4	-1.61%	131,941	137,784,569
2024-10-30	10.63	10.81	10.41	10.57	-1.21%	87,909	93,275,235
2024-10-29	11.4	11.4	10.66	10.7	-3.86%	135,496	148,126,258
2024-10-28	10.93	11.14	10.79	11.13	+1.37%	101,563	111,988,784
2024-10-25	11.13	11.25	10.84	10.98	-3.17%	174,173	191,610,992
2024-10-24	11.09	11.54	11.06	11.34	+1.34%	109,718	124,468,911
2024-10-23	11.36	11.38	11.08	11.19	-0.27%	76,187	85,422,559
2024-10-22	11.06	11.25	10.89	11.22	+2.09%	75,454	83,889,446
2024-10-21	11	11.1	10.8	10.99	-0.09%	83,681	91,631,197
2024-10-18	10.48	11.26	10.38	11	+5.97%	104,348	112,992,661
2024-10-17	10.55	10.65	10.36	10.38	-0.29%	58,137	61,213,077
2024-10-16	10.29	10.58	10.24	10.41	+0.19%	59,238	61,614,411
2024-10-15	10.59	10.77	10.36	10.39	-1.8%	77,111	81,307,411
2024-10-14	10.4	10.63	10.09	10.58	+1.15%	98,249	102,091,387
2024-10-11	11.18	11.2	10.28	10.46	-5.68%	98,407	104,304,421
2024-10-10	11.45	11.72	11.09	11.09	-1.25%	111,277	126,266,085
2024-10-09	11.8	12.27	11.19	11.23	-9.07%	154,149	181,111,131
2024-10-08	13.45	13.46	11.5	12.35	+8.81%	217,455	266,710,017

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

хоБхдПх╗║цЭР 600449

近期数据

чж╛х╖ЭчзСцКА 688320

近半年

ц▓Гца╝хЕЙчФ╡ 603773

2022-2023两年

чжПчД╢х╛╖ 605050

2023年全年

цШВчлЛцХЩшВ▓ 600661

近半年

чФмчЯ╜чФ╡хнР 688362

2024年至今

щХ┐ц║РчФ╡хКЫ 000966

2022-2023两年

чИ▒хНЪхМ╗чЦЧ 688050

2024年一季度

хг╢хМЦшВбф╗╜ 003002

近期数据

хоБц░┤щЫЖхЫв 603700

近期数据

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нхдйчзСцКА (600522)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

2022-2023两年

хРМшК▒щб║ (300033)

2022-2023两年

хглхЕ░х╛о (600460)

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