цЦ╣чЫ┤чзСцКА(300235)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

10.93

-0.91% -0.1

11

开盘价

11.07

最高价

10.77

最低价

29,471

成交量

数据更新至: 2025-03-25

技术指标

11.41

MA5 (5日均线)

11.76

MA10 (10日均线)

11.82

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	11.07	10.77	10.93	-0.91%	29,471	32,164,887
2025-03-24	11.47	11.53	10.71	11.03	-3.84%	75,188	83,216,170
2025-03-21	11.77	11.77	11.45	11.47	-2.3%	55,881	64,602,951
2025-03-20	11.87	11.93	11.72	11.74	-1.01%	50,935	60,194,308
2025-03-19	12	12.06	11.77	11.86	-1.9%	62,738	74,579,813
2025-03-18	12.14	12.26	11.96	12.09	-0.25%	76,338	92,449,676
2025-03-17	12.29	12.39	12.07	12.12	-1.22%	81,051	98,551,504
2025-03-14	11.93	12.5	11.64	12.27	+2.94%	119,763	144,666,324
2025-03-13	12.17	12.2	11.6	11.92	-2.21%	98,867	117,176,583
2025-03-12	12.08	12.31	12.02	12.19	+1.67%	90,272	109,951,565
2025-03-11	11.9	12.1	11.82	11.99	-0.66%	66,865	79,887,676
2025-03-10	12.4	12.4	11.9	12.07	-0.66%	90,818	109,748,175
2025-03-07	12.4	12.6	12.05	12.15	-1.7%	163,051	201,898,428
2025-03-06	11.98	12.44	11.97	12.36	+3.69%	181,626	222,679,320
2025-03-05	11.51	12.14	11.42	11.92	+3.03%	135,281	158,828,254
2025-03-04	11.21	11.6	11.2	11.57	+2.03%	64,560	74,223,865
2025-03-03	11.28	11.52	11.05	11.34	+1.34%	77,138	87,717,300
2025-02-28	11.88	11.95	11.11	11.19	-6.59%	125,216	143,782,045
2025-02-27	12.3	12.54	11.75	11.98	-2.44%	163,634	198,150,222
2025-02-26	12.28	12.36	12.11	12.28	+0.41%	107,054	130,829,604
2025-02-25	12.18	12.41	12.06	12.23	-1.13%	102,346	124,952,005
2025-02-24	12.6	12.61	12.22	12.37	-2.52%	134,550	166,497,293
2025-02-21	12.55	12.8	12.24	12.69	+1.6%	194,082	243,818,188
2025-02-20	12.44	12.62	12.26	12.49	+0.64%	149,379	185,995,771
2025-02-19	12.24	12.5	12.12	12.41	+1.55%	137,475	170,180,646
2025-02-18	12.88	13	12.18	12.22	-7.42%	251,783	316,707,366
2025-02-17	12.88	13.4	12.69	13.2	+3.45%	366,662	480,104,115
2025-02-14	12.28	12.84	12.13	12.76	+3.91%	305,385	383,618,466
2025-02-13	12.5	12.57	12.18	12.28	-2.31%	184,344	227,287,162
2025-02-12	12.63	12.69	12.43	12.57	-0.63%	225,957	283,322,534
2025-02-11	12.98	13.1	12.45	12.65	-5.17%	411,054	521,131,522
2025-02-10	11.76	14.2	11.75	13.34	+12.76%	544,447	710,712,871
2025-02-07	11.16	12.5	11.15	11.83	+5.63%	267,689	312,489,449
2025-02-06	11.05	11.23	10.96	11.2	+1.17%	104,279	115,886,277
2025-02-05	11	11.25	10.91	11.07	+4.14%	118,328	130,701,209
2025-01-27	10.84	11.18	10.6	10.63	-1.3%	81,996	88,458,674
2025-01-24	10.32	10.8	10.1	10.77	+5.18%	118,894	125,836,217
2025-01-23	10.3	10.64	10.24	10.24	+0.99%	96,825	101,348,113
2025-01-22	10.37	10.37	10.1	10.14	-1.84%	41,896	42,744,649
2025-01-21	10.45	10.58	10.23	10.33	-0.86%	59,409	61,566,305
2025-01-20	10.7	10.9	10.22	10.42	+0.29%	84,256	88,207,773
2025-01-17	10.47	10.5	10.27	10.39	-0.95%	47,260	49,233,291
2025-01-16	10.46	10.7	10.31	10.49	+0.77%	61,102	64,164,995
2025-01-15	10.5	10.62	10.36	10.41	-0.86%	73,851	77,288,269
2025-01-14	9.7	10.6	9.7	10.5	+8.81%	118,126	121,253,326
2025-01-13	9.51	9.8	9.24	9.65	0%	59,162	56,486,638
2025-01-10	10.05	10.2	9.63	9.65	-4.17%	59,091	58,624,396
2025-01-09	9.99	10.23	9.96	10.07	+0.2%	56,747	57,363,009
2025-01-08	10.2	10.28	9.74	10.05	-0.99%	69,994	70,330,258
2025-01-07	9.78	10.16	9.74	10.15	+4%	66,594	66,525,731
2025-01-06	9.85	10	9.35	9.76	-1.11%	54,603	53,130,488
2025-01-03	10.53	10.69	9.78	9.87	-6.18%	88,383	89,110,799
2025-01-02	10.78	10.98	10.37	10.52	-2.41%	69,082	73,776,643
2024-12-31	11.3	11.38	10.75	10.78	-3.84%	64,006	70,387,015
2024-12-30	11.23	11.38	10.84	11.21	-1.06%	60,559	67,630,545
2024-12-27	11.18	11.59	11.12	11.33	+1.34%	79,701	91,032,704
2024-12-26	11.13	11.38	11.13	11.18	+0.45%	66,053	74,430,718
2024-12-25	11.45	11.52	10.8	11.13	-3.8%	99,277	109,985,751
2024-12-24	11.86	11.95	11.32	11.57	-0.77%	96,123	111,042,202
2024-12-23	12.69	12.7	11.6	11.66	-8.84%	146,692	176,516,850
2024-12-20	12.37	13	12.33	12.79	+2.48%	137,585	174,497,256
2024-12-19	12.15	12.69	12	12.48	+0.73%	130,624	161,298,414
2024-12-18	11.95	12.54	11.46	12.39	+4.56%	155,501	188,600,924
2024-12-17	12.68	12.71	11.79	11.85	-6.84%	152,193	184,675,465
2024-12-16	13.01	13.06	12.55	12.72	-1.78%	135,430	172,357,880
2024-12-13	13.4	13.54	12.95	12.95	-5.54%	224,103	295,314,347
2024-12-12	13.37	14.11	13.15	13.71	+2.54%	350,447	482,743,137
2024-12-11	13.2	13.49	12.84	13.37	-1.55%	272,616	356,695,114
2024-12-10	14.02	14.69	13.45	13.58	-1.45%	400,444	558,786,259
2024-12-09	13.6	14.23	13.2	13.78	+3.14%	340,146	465,419,900
2024-12-06	13.01	13.93	12.9	13.36	+2.93%	320,902	430,459,364
2024-12-05	12.62	13.38	12.62	12.98	+1.72%	214,181	277,724,154
2024-12-04	13.1	13.3	12.55	12.76	-5.34%	282,015	365,533,609
2024-12-03	12.71	13.98	12.32	13.48	+3.93%	483,247	636,190,234
2024-12-02	12.44	13.28	12.19	12.97	+2.29%	375,658	474,746,717
2024-11-29	12.4	13.3	12	12.68	-0.16%	435,798	547,687,787
2024-11-28	13.94	14.2	12.54	12.7	-2.91%	677,023	909,415,111
2024-11-27	10.79	13.08	10.44	13.08	+20%	334,071	404,610,846
2024-11-26	11.15	11.48	10.89	10.9	-2.24%	111,553	124,530,321
2024-11-25	10.92	11.15	10.54	11.15	+2.76%	113,615	123,804,866
2024-11-22	11.14	11.77	10.8	10.85	-2.69%	163,440	184,887,710
2024-11-21	11.22	11.37	10.95	11.15	-0.45%	101,303	112,715,027
2024-11-20	10.6	11.3	10.6	11.2	+4.28%	150,070	165,083,183
2024-11-19	10.4	10.86	10.16	10.74	+4.37%	125,617	132,138,975
2024-11-18	11.27	11.32	10.16	10.29	-8.13%	143,512	149,884,482
2024-11-15	11.17	11.75	11.16	11.2	0%	198,217	227,980,107
2024-11-14	11.25	12.13	11.17	11.2	-1.32%	155,039	178,891,706
2024-11-13	11.12	11.38	10.97	11.35	+1.89%	92,697	103,868,777
2024-11-12	11.46	11.49	10.9	11.14	-2.71%	110,720	124,393,554
2024-11-11	11	11.5	11	11.45	+3.34%	137,622	155,887,909
2024-11-08	11.24	11.42	11	11.08	-1.07%	120,448	134,868,677
2024-11-07	10.82	11.28	10.78	11.2	+1.82%	143,377	158,167,277
2024-11-06	10.85	11.3	10.69	11	+1.01%	206,316	226,674,195
2024-11-05	10.38	10.96	10.3	10.89	+5.42%	185,920	199,866,733
2024-11-04	9.78	10.48	9.66	10.33	+5.41%	133,875	136,536,880
2024-11-01	10.47	10.53	9.75	9.8	-6.58%	122,788	122,791,092
2024-10-31	10.3	10.58	10.24	10.49	+1.25%	90,447	94,648,966
2024-10-30	10.37	10.53	10.16	10.36	-1.24%	83,061	85,838,565
2024-10-29	10.91	11	10.42	10.49	-2.33%	118,834	126,968,595
2024-10-28	10.4	10.8	10.4	10.74	+3.57%	110,737	117,430,130
2024-10-25	10.2	10.45	10.2	10.37	+2.37%	73,712	76,120,550
2024-10-24	10.15	10.25	10.02	10.13	-1.46%	59,765	60,489,629
2024-10-23	10.41	10.56	10.26	10.28	-1.81%	101,001	105,142,288
2024-10-22	10.48	10.69	10.29	10.47	-0.57%	121,212	127,119,325
2024-10-21	10.28	10.74	10.25	10.53	+2.93%	145,341	152,669,489
2024-10-18	9.9	10.55	9.85	10.23	+2.4%	130,354	132,666,967
2024-10-17	10.05	10.25	9.98	9.99	-0.1%	99,929	101,426,398
2024-10-16	9.64	10.07	9.55	10	+1.52%	88,238	87,498,996
2024-10-15	9.93	10.27	9.8	9.85	-1.5%	116,036	116,664,622
2024-10-14	9.62	10.02	9.34	10	+5.26%	109,881	106,715,627
2024-10-11	9.96	10.15	9.41	9.5	-5%	128,586	124,560,922
2024-10-10	10.5	10.65	9.89	10	-1.09%	147,683	150,999,164
2024-10-09	11.3	11.35	10.11	10.11	-16.24%	239,549	259,669,130
2024-10-08	12.12	12.13	10.47	12.07	+18.1%	348,501	397,983,005

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

чСЮцЩЯцЩ║шГ╜ 688215

近三个月

ф╕ЙхПЛшБФф╝Ч 300932

2024年至今

ф║┐щБУф┐бцБп 001314

近期数据

хЕ┤хПСщЫЖхЫв 600141

2022-2023两年

цШКхНОчзСцКА 600378

近三个月

ч╛ОчЪДщЫЖхЫв 000333

近半年

х╕╕чЖЯщУ╢шбМ 601128

近半年

цбВхЖачФ╡хКЫ 600236

近三个月

STщАЪшДЙ 603559

2022-2023两年

ц│Ыф║Ъх╛ощАП 688386

2024年一季度

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

хЫ╜ц░СцКАцЬп (300077)

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