щ║жцН╖чзСцКА(300319)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

12.1

-0.49% -0.06

12.17

开盘价

12.23

最高价

11.95

最低价

90,488

成交量

数据更新至: 2025-03-25

技术指标

12.33

MA5 (5日均线)

12.57

MA10 (10日均线)

12.58

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	12.17	12.23	11.95	12.1	-0.49%	90,488	109,406,410
2025-03-24	12.16	12.29	11.83	12.16	-0.08%	211,420	255,138,428
2025-03-21	12.44	12.52	12.13	12.17	-2.95%	229,215	281,776,947
2025-03-20	12.7	12.77	12.53	12.54	-1.26%	184,531	233,225,181
2025-03-19	12.88	12.9	12.61	12.7	-1.93%	206,970	263,423,497
2025-03-18	12.99	13.1	12.83	12.95	-0.08%	202,774	262,644,802
2025-03-17	12.84	13	12.7	12.96	+0.93%	261,459	336,843,141
2025-03-14	12.4	12.85	12.25	12.84	+3.38%	329,815	417,635,363
2025-03-13	12.87	12.88	12.27	12.42	-3.57%	310,550	388,212,089
2025-03-12	12.45	13.03	12.37	12.88	+4.04%	464,915	595,545,679
2025-03-11	12.26	12.51	12.2	12.38	-0.56%	193,122	237,840,061
2025-03-10	12.53	12.65	12.35	12.45	-1.35%	183,206	228,240,097
2025-03-07	12.68	12.84	12.5	12.62	-1.17%	239,054	303,050,344
2025-03-06	12.66	12.84	12.63	12.77	+1.43%	253,360	322,946,813
2025-03-05	12.39	12.75	12.36	12.59	+1.37%	256,049	321,446,401
2025-03-04	11.96	12.58	11.91	12.42	+3.07%	255,718	315,459,006
2025-03-03	12.22	12.34	11.97	12.05	-1.15%	257,467	312,798,489
2025-02-28	12.96	13	12.13	12.19	-6.88%	377,742	471,847,191
2025-02-27	13.3	13.38	12.82	13.09	-1.95%	363,794	475,384,937
2025-02-26	13.27	13.4	13.18	13.35	+0.68%	424,933	564,809,398
2025-02-25	12.85	13.44	12.8	13.26	+0.68%	503,711	662,479,722
2025-02-24	13.05	13.28	12.82	13.17	+1.15%	442,429	579,439,350
2025-02-21	13.03	13.08	12.85	13.02	-0.31%	429,779	557,247,833
2025-02-20	12.4	13.09	12.31	13.06	+5.83%	676,299	867,837,090
2025-02-19	12.1	12.35	12.02	12.34	+1.9%	248,089	304,072,860
2025-02-18	12.51	12.73	12.04	12.11	-2.96%	358,834	446,900,747
2025-02-17	12.4	12.63	12.38	12.48	+0.4%	268,306	335,635,965
2025-02-14	12.45	12.59	12.32	12.43	0%	219,955	273,736,897
2025-02-13	12.89	12.89	12.43	12.43	-3.72%	326,749	410,855,319
2025-02-12	12.6	12.92	12.53	12.91	+2.14%	305,991	390,557,254
2025-02-11	12.68	12.7	12.42	12.64	-0.32%	266,363	334,746,197
2025-02-10	12.8	12.85	12.57	12.68	-0.94%	333,457	423,011,809
2025-02-07	12.8	12.99	12.59	12.8	0%	365,923	469,806,553
2025-02-06	12.23	12.82	12.2	12.8	+4.32%	321,778	406,999,666
2025-02-05	12.32	12.49	12.22	12.27	+1.07%	180,442	222,490,958
2025-01-27	12.55	12.63	12.12	12.14	-2.96%	201,060	247,578,061
2025-01-24	12.21	12.52	12.21	12.51	+2.21%	210,760	261,703,877
2025-01-23	12.51	12.78	12.24	12.24	-1.13%	272,321	340,962,365
2025-01-22	12.36	12.52	12.29	12.38	-0.48%	232,317	288,588,584
2025-01-21	12.37	12.49	12.23	12.44	+1.22%	221,371	273,677,778
2025-01-20	12.3	12.57	12.2	12.29	+1.74%	277,272	342,895,937
2025-01-17	11.89	12.24	11.84	12.08	+1.34%	252,778	305,063,365
2025-01-16	12.12	12.31	11.8	11.92	-0.75%	277,596	333,537,859
2025-01-15	12.1	12.19	11.96	12.01	-0.74%	207,748	250,156,175
2025-01-14	11.35	12.11	11.24	12.1	+6.98%	321,193	379,759,091
2025-01-13	11.19	11.41	10.97	11.31	-0.35%	182,307	204,369,668
2025-01-10	11.77	11.85	11.34	11.35	-3.9%	230,005	267,381,817
2025-01-09	11.45	12.07	11.45	11.81	+2.07%	303,580	361,181,283
2025-01-08	11.7	11.8	11.08	11.57	-2.03%	299,366	343,302,049
2025-01-07	11.41	11.83	11.37	11.81	+4.05%	254,768	295,034,065
2025-01-06	11.51	11.67	11.2	11.35	-1.39%	223,170	255,038,677
2025-01-03	11.92	11.97	11.46	11.51	-2.46%	291,307	341,427,932
2025-01-02	12.45	12.6	11.64	11.8	-5.45%	374,038	452,436,151
2024-12-31	13.24	13.4	12.46	12.48	-5.45%	376,651	484,177,262
2024-12-30	13.35	13.63	13.02	13.2	-1.57%	326,074	434,485,945
2024-12-27	13.98	14.05	13.35	13.41	-3.59%	531,847	727,220,311
2024-12-26	13.82	14.3	13.82	13.91	-0.64%	533,609	748,530,045
2024-12-25	13.75	14.28	13.58	14	+0.43%	699,607	976,589,963
2024-12-24	13.28	14	12.92	13.94	+4.19%	688,830	931,320,001
2024-12-23	13.66	14.07	13.34	13.38	-0.07%	616,256	844,901,757
2024-12-20	13.3	13.57	13.2	13.39	+0.98%	431,420	579,109,072
2024-12-19	13.1	13.38	12.92	13.26	-0.45%	366,960	482,157,667
2024-12-18	12.87	13.5	12.55	13.32	+3.26%	452,491	595,488,056
2024-12-17	13.36	13.76	12.84	12.9	-3.37%	529,135	710,166,391
2024-12-16	13	13.55	12.94	13.35	+2.14%	457,127	610,700,540
2024-12-13	12.96	13.38	12.92	13.07	+0.08%	433,132	571,172,427
2024-12-12	13.19	13.19	12.91	13.06	-1.43%	331,187	431,140,188
2024-12-11	12.35	13.29	12.35	13.25	+6.77%	620,162	804,136,411
2024-12-10	12.72	12.8	12.35	12.41	+0.89%	277,213	349,253,157
2024-12-09	12.5	12.65	12.17	12.3	-1.44%	185,976	229,994,660
2024-12-06	12.28	12.55	12.14	12.48	+1.55%	241,428	298,892,023
2024-12-05	12.1	12.35	12.02	12.29	+1.15%	165,322	202,855,857
2024-12-04	12.45	12.58	12.06	12.15	-2.33%	200,715	246,987,234
2024-12-03	12.61	12.61	12.27	12.44	-1.27%	216,592	269,330,566
2024-12-02	12.35	12.65	12.26	12.6	+2.27%	260,901	325,954,027
2024-11-29	12.15	12.5	11.99	12.32	+0.9%	282,267	346,183,830
2024-11-28	12.41	12.56	12.17	12.21	-0.33%	247,219	305,721,221
2024-11-27	11.87	12.26	11.49	12.25	+2.94%	294,525	348,948,437
2024-11-26	12.05	12.25	11.9	11.9	-1.49%	185,591	223,752,167
2024-11-25	12.32	12.42	11.75	12.08	-1.55%	282,566	338,498,965
2024-11-22	12.78	13.05	12.21	12.27	-5.03%	321,413	407,361,613
2024-11-21	13.02	13.05	12.61	12.92	-1.67%	332,783	428,153,933
2024-11-20	13.05	13.2	12.88	13.14	+0.38%	308,679	402,969,875
2024-11-19	12.66	13.11	12.53	13.09	+3.48%	310,145	397,300,486
2024-11-18	13.08	13.35	12.45	12.65	-2.01%	403,165	520,330,723
2024-11-15	13.41	13.73	12.88	12.91	-5.35%	436,221	580,172,812
2024-11-14	14.22	14.28	13.55	13.64	-5.21%	453,647	628,502,138
2024-11-13	14.48	14.78	13.86	14.39	+1.2%	570,190	817,005,480
2024-11-12	15.2	15.2	14	14.22	-3.59%	772,087	1,117,294,874
2024-11-11	13.78	14.95	13.66	14.75	+8.7%	944,853	1,353,121,626
2024-11-08	14.3	14.66	13.5	13.57	-1.6%	849,792	1,193,516,985
2024-11-07	13.01	13.87	12.85	13.79	+5.27%	726,243	976,082,726
2024-11-06	13.12	13.36	12.88	13.1	-0.76%	555,661	727,343,241
2024-11-05	13	13.33	12.87	13.2	+1.23%	535,854	704,419,196
2024-11-04	12.55	13.27	12.55	13.04	+3.16%	434,232	565,802,805
2024-11-01	13.33	13.34	12.6	12.64	-6.23%	669,539	860,593,441
2024-10-31	13.98	13.98	13.4	13.48	-2.11%	662,222	901,392,805
2024-10-30	13.65	13.98	13.26	13.77	-0.65%	756,681	1,029,225,477
2024-10-29	14.42	14.45	13.7	13.86	-5.07%	928,812	1,300,485,926
2024-10-28	13.9	14.96	13.68	14.6	+6.96%	949,526	1,366,487,691
2024-10-25	13.07	13.98	12.8	13.65	+7.23%	989,569	1,327,637,318
2024-10-24	12.8	12.93	12.46	12.73	-0.47%	509,232	644,740,590
2024-10-23	13.5	14	12.7	12.79	-3.83%	1,086,798	1,443,282,450
2024-10-22	12.8	13.75	12.51	13.3	+4.07%	948,166	1,248,955,411
2024-10-21	12.5	13.49	12.11	12.78	+7.39%	981,707	1,252,962,346
2024-10-18	11.28	12.21	11.28	11.9	+4.75%	754,464	891,592,983
2024-10-17	11.19	11.65	11.13	11.36	+3.93%	588,049	670,739,047
2024-10-16	10.85	11.16	10.8	10.93	-2.5%	360,413	396,204,643
2024-10-15	11.01	11.69	10.87	11.21	+0.54%	582,900	661,759,389
2024-10-14	10.47	11.23	10.32	11.15	+7.11%	471,344	512,207,167
2024-10-11	11.1	11.23	10.24	10.41	-7.3%	434,488	462,030,233
2024-10-10	11.5	11.74	11.15	11.23	+0.81%	491,927	564,328,543
2024-10-09	12.3	12.34	11.1	11.14	-13.98%	808,973	955,594,287
2024-10-08	13.03	13.03	11.45	12.95	+19.14%	935,066	1,159,752,866

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

хНОщ╝ОшВбф╗╜ 601113

2024年一季度

щФжц╡кчзСцКА 300763

2024年一季度

цЦ░чЦЖф╝ЧхТМ 600888

近三个月

ф╕Кц╡╖ф╕ЙцпЫ 600689

2024年至今

ц│Йф╕║чзСцКА 300716

近三个月

шЗ┤ш┐ЬцЦ░шГ╜ 300985

2022-2023两年

щЗСх╛╜щЕТ 603919

2024年一季度

чжПцШХш╜пф╗╢ 688095

2023年全年

х▒▒ф╕ЬхЗ║чЙИ 601019

2024年一季度

ц░╕цЭЙщФВф╕Ъ 603399

近半年

热门概念板块

хИйф║Ъх╛╖ (300296)

шИкхПСхКихКЫ (600893)

шИкхоЗх╛о (300053)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

ф╕ЙхоЙхЕЙчФ╡ (600703)

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