щУ╢ф┐бчзСцКА 300231

数据更新至:

添加到对比分析

11.55 -1.28%

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

11.55
-1.28% -0.15
11.73
开盘价
11.74
最高价
11.39
最低价
81,836
成交量
数据更新至: 2025-03-25

技术指标

12.23
MA5 (5日均线)
12.70
MA10 (10日均线)
13.32
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 11.74 11.39 11.55 -1.28% 81,836 94,576,983
2025-03-24 12.19 12.27 11.34 11.7 -4.26% 227,285 267,345,819
2025-03-21 12.67 12.75 12.2 12.22 -4.16% 230,634 285,749,722
2025-03-20 12.93 13.07 12.75 12.75 -1.32% 142,599 184,268,451
2025-03-19 13.05 13.08 12.81 12.92 -1.52% 162,140 209,755,938
2025-03-18 13.3 13.46 13.05 13.12 -0.76% 174,683 230,652,991
2025-03-17 13.2 13.48 13.03 13.22 -0.23% 203,990 270,506,899
2025-03-14 12.73 13.46 12.61 13.25 +4.17% 298,592 391,638,135
2025-03-13 13.41 13.51 12.62 12.72 -5.85% 301,815 391,705,288
2025-03-12 13.78 13.85 13.5 13.51 -0.07% 262,993 359,925,730
2025-03-11 13.11 13.53 13.08 13.52 +1.5% 206,638 274,652,277
2025-03-10 13.49 13.49 13.12 13.32 -1.99% 265,760 352,172,065
2025-03-07 13.95 14.25 13.38 13.59 -3.75% 441,091 606,866,159
2025-03-06 14.02 14.53 13.95 14.12 -0.28% 512,413 731,798,967
2025-03-05 13.55 14.16 13.33 14.16 +4.12% 421,341 579,334,867
2025-03-04 13.2 13.67 13.16 13.6 +1.64% 321,830 433,112,029
2025-03-03 14.16 14.28 13.08 13.38 -4.02% 505,720 693,849,425
2025-02-28 14.98 15.24 13.73 13.94 -8.17% 650,711 948,311,082
2025-02-27 14.49 15.28 14.18 15.18 +3.97% 893,472 1,328,586,130
2025-02-26 13.9 14.6 13.65 14.6 +3.99% 678,654 957,337,447
2025-02-25 13.6 14.3 13.5 14.04 +0.21% 635,746 889,349,160
2025-02-24 13.5 14.02 13.14 14.01 +3.24% 675,051 914,411,919
2025-02-21 12.8 13.95 12.71 13.57 +6.85% 669,491 890,952,648
2025-02-20 12.36 12.79 12.36 12.7 +1.93% 294,702 372,555,802
2025-02-19 12.27 12.52 12.16 12.46 +1.55% 237,217 294,225,826
2025-02-18 13.03 13.15 12.2 12.27 -6.26% 374,713 473,039,788
2025-02-17 12.9 13.43 12.67 13.09 +2.75% 515,957 673,719,901
2025-02-14 12.29 12.77 12.15 12.74 +2.91% 386,508 485,173,230
2025-02-13 12.65 12.65 12.26 12.38 -2.21% 303,507 377,769,230
2025-02-12 12.49 12.75 12.45 12.66 +1.2% 310,667 391,868,463
2025-02-11 12.74 12.74 12.4 12.51 -2.19% 320,491 401,528,988
2025-02-10 12.29 12.84 12.21 12.79 +4.15% 443,796 558,558,556
2025-02-07 12.01 12.55 11.94 12.28 +2.33% 462,124 564,903,994
2025-02-06 11.32 12.03 11.19 12 +6.19% 387,046 452,844,475
2025-02-05 11.27 11.51 11.17 11.3 +2.26% 251,578 285,253,061
2025-01-27 11.73 11.84 11.03 11.05 -4.91% 244,786 276,650,404
2025-01-24 11.16 11.62 11.08 11.62 +4.68% 307,764 352,120,963
2025-01-23 11.45 11.91 11.04 11.1 +0.54% 354,500 407,540,503
2025-01-22 10.91 11.15 10.7 11.04 -5.32% 335,455 368,870,679
2025-01-21 11.82 11.88 11.4 11.66 +0.26% 204,939 237,675,041
2025-01-20 11.85 11.91 11.57 11.63 -0.34% 221,981 260,207,723
2025-01-17 11.79 11.99 11.64 11.67 -1.77% 236,695 278,944,938
2025-01-16 12.07 12.28 11.66 11.88 +0.42% 335,606 401,404,908
2025-01-15 11.87 12.12 11.77 11.83 -1.25% 314,681 374,782,155
2025-01-14 10.89 12.13 10.73 11.98 +12.07% 487,305 560,110,391
2025-01-13 10.51 10.83 10.21 10.69 -0.09% 215,523 227,298,928
2025-01-10 11.47 11.56 10.7 10.7 -6.79% 322,533 358,462,545
2025-01-09 11.19 11.67 11.12 11.48 +1.68% 338,649 388,929,641
2025-01-08 11.2 11.47 10.76 11.29 -0.18% 329,804 368,018,995
2025-01-07 10.94 11.32 10.84 11.31 +4.63% 289,467 320,945,386
2025-01-06 11.03 11.16 10.7 10.81 -2.44% 247,709 270,549,708
2025-01-03 12.05 12.1 11.03 11.08 -7.59% 371,968 424,937,805
2025-01-02 12.37 12.66 11.71 11.99 -3.77% 382,457 466,389,862
2024-12-31 13.85 13.99 12.44 12.46 -10.04% 513,779 667,558,339
2024-12-30 14.04 14.12 13.42 13.85 -2.88% 404,381 557,441,299
2024-12-27 13.86 14.69 13.86 14.26 +1.13% 479,011 684,851,624
2024-12-26 13.98 14.33 13.7 14.1 +2.69% 451,077 632,465,425
2024-12-25 15.12 15.18 13.66 13.73 -10.79% 670,539 950,306,548
2024-12-24 15.95 16.13 14.73 15.39 -5% 725,831 1,115,986,298
2024-12-23 15.91 17.35 15.54 16.2 +0.37% 976,495 1,600,708,648
2024-12-20 14.74 16.25 14.55 16.14 +6.75% 957,338 1,488,184,783
2024-12-19 15.06 17.44 14.91 15.12 -2.64% 1,113,539 1,783,965,045
2024-12-18 15.1 15.72 14.75 15.53 +5.72% 975,808 1,496,391,245
2024-12-17 14.25 14.83 14.05 14.69 +2.08% 534,146 777,410,872
2024-12-16 14.03 14.65 13.9 14.39 +1.55% 416,818 596,974,536
2024-12-13 14.63 14.72 14.01 14.17 -4.96% 507,756 732,473,911
2024-12-12 14.03 14.93 13.9 14.91 +6.2% 660,574 959,506,272
2024-12-11 14.11 14.44 13.85 14.04 -2.36% 484,516 681,146,042
2024-12-10 15.37 15.38 14.31 14.38 -0.69% 607,163 898,151,410
2024-12-09 14.68 14.8 14.21 14.48 -2.75% 443,925 643,756,124
2024-12-06 14.27 15.16 14.01 14.89 +3.98% 727,109 1,067,446,866
2024-12-05 14.52 14.96 14.25 14.32 -1.45% 649,671 946,856,347
2024-12-04 14.4 15.49 14.4 14.53 -1.49% 845,841 1,258,044,225
2024-12-03 15 15.55 14.35 14.75 -3.47% 1,019,004 1,510,037,541
2024-12-02 13.78 16.44 13.55 15.28 +11.53% 1,437,499 2,187,949,447
2024-11-29 12.64 14.5 12.52 13.7 +8.04% 785,331 1,053,982,803
2024-11-28 12.83 13.5 12.63 12.68 -0.63% 526,721 686,943,560
2024-11-27 11.92 12.87 11.53 12.76 +6.16% 503,560 623,280,495
2024-11-26 12.76 12.96 11.99 12.02 -6.02% 390,088 481,647,775
2024-11-25 13.28 13.35 12.07 12.79 -3.11% 542,028 677,612,451
2024-11-22 13.6 14.68 13.01 13.2 -4.49% 959,830 1,331,113,059
2024-11-21 13.6 13.99 13 13.82 +3.21% 967,898 1,308,322,651
2024-11-20 11.68 14.2 11.66 13.39 +13.19% 1,078,112 1,434,192,663
2024-11-19 11.35 11.87 11.02 11.83 +3.86% 428,652 488,806,139
2024-11-18 13.31 13.31 11.23 11.39 -16.56% 682,893 810,391,584
2024-11-15 13.01 14.25 13 13.65 +2.55% 863,127 1,191,916,533
2024-11-14 13.18 14.07 12.85 13.31 -0.89% 642,002 857,256,808
2024-11-13 13.34 13.54 12.85 13.43 -1.68% 524,661 695,007,120
2024-11-12 13.11 13.86 13.01 13.66 +4.43% 780,484 1,043,112,498
2024-11-11 12.5 13.26 12.5 13.08 +3.97% 490,065 633,455,058
2024-11-08 13.17 13.24 12.47 12.58 -1.95% 504,348 646,096,792
2024-11-07 11.9 12.83 11.86 12.83 +5.86% 496,057 613,465,771
2024-11-06 12.2 12.62 11.99 12.12 -0.66% 398,684 490,031,796
2024-11-05 11.41 12.26 11.33 12.2 +6.18% 374,671 449,468,374
2024-11-04 11.08 11.58 10.96 11.49 +0.97% 277,753 314,073,028
2024-11-01 12.86 13.44 11.33 11.38 -13.2% 600,619 738,973,220
2024-10-31 12.48 13.24 12.3 13.11 +4.05% 707,165 913,826,375
2024-10-30 12.2 12.67 11.92 12.6 +1.12% 455,344 557,561,473
2024-10-29 11.91 12.79 11.7 12.46 +4.79% 606,229 742,790,674
2024-10-28 11.54 11.89 11.4 11.89 +2.5% 292,404 342,075,103
2024-10-25 11.53 11.77 11.46 11.6 +0.52% 220,104 255,027,213
2024-10-24 11.4 11.63 11.33 11.54 +0.35% 199,328 228,493,555
2024-10-23 11.86 12.08 11.38 11.5 -3.28% 339,638 398,406,529
2024-10-22 12.49 12.56 11.68 11.89 -6.67% 496,246 600,942,258
2024-10-21 12.39 12.88 12.18 12.74 +2.58% 639,619 801,912,518
2024-10-18 11.75 12.96 11.6 12.42 +3.41% 603,677 738,933,251
2024-10-17 12.9 13.05 11.98 12.01 -2.91% 681,653 844,953,346
2024-10-16 10.99 12.43 10.93 12.37 +8.6% 669,614 799,410,719
2024-10-15 11.56 12.24 11.35 11.39 -4.53% 512,625 606,257,143
2024-10-14 11.1 11.93 10.53 11.93 +6.9% 525,469 589,527,444
2024-10-11 10.92 11.89 10.92 11.16 -0.71% 472,036 538,642,923
2024-10-10 13 13.23 11.18 11.24 -11.01% 620,068 730,500,039
2024-10-09 12.84 14.58 12.04 12.63 -10.93% 896,581 1,189,285,682
2024-10-08 14.17 14.18 12.56 14.18 +19.97% 1,139,317 1,591,027,269

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

хЗпхЫачзСцКА 688687

近半年

ц╡╖ф┐бшзЖхГП 600060

近三个月

ц╡╖хдйчСЮхг░ 688787

近半年

шГЬшУЭшВбф╗╜ 300843

近三个月

ф║┐хНОщАЪ-U 688339

2024年至今

цЦ░хдйчзСцКА 300259

近三个月

хМЧцЦ╣хп╝шИк 600435

近期数据

чжПцЦпчЙ╣ 603806

近期数据

цШОщШ│цЩ║шГ╜ 601615

近半年

шИкхПСхКихКЫ 600893

2024年至今

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近三个月
新能源汽车
生物医药
虚拟现实
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度

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