ф╕Йх╛╖чзСцКА(300515)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

16.74

+1.33% +0.22

16.57

开盘价

16.83

最高价

16.29

最低价

48,849

成交量

数据更新至: 2025-03-25

技术指标

17.16

MA5 (5日均线)

17.55

MA10 (10日均线)

17.04

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	16.57	16.83	16.29	16.74	+1.33%	48,849	81,028,485
2025-03-24	17.06	17.16	16	16.52	-3.34%	82,302	136,084,665
2025-03-21	17.46	17.58	17.02	17.09	-3.17%	83,620	144,212,453
2025-03-20	17.75	17.96	17.54	17.65	-0.84%	71,461	126,844,145
2025-03-19	17.88	18.2	17.7	17.8	-1.55%	87,790	157,229,101
2025-03-18	17.64	18.19	17.56	18.08	+1.57%	112,843	201,492,735
2025-03-17	18	18.28	17.65	17.8	-0.28%	113,660	203,679,623
2025-03-14	17.7	17.98	17.21	17.85	0%	130,503	230,727,224
2025-03-13	18	18.3	17.53	17.85	-1.22%	146,896	261,870,356
2025-03-12	18.47	18.58	17.79	18.07	-2.17%	201,224	365,355,261
2025-03-11	17.59	18.96	17.5	18.47	+1.88%	259,399	476,650,786
2025-03-10	19.82	19.82	17.88	18.13	-10.25%	368,153	678,622,992
2025-03-07	17.74	20.2	17.74	20.2	+20.02%	238,463	466,956,210
2025-03-06	15.66	17.17	15.65	16.83	+8.3%	221,165	367,619,910
2025-03-05	15.12	15.57	15.07	15.54	+2.51%	69,259	105,978,188
2025-03-04	14.8	15.22	14.68	15.16	+2.43%	52,783	79,601,014
2025-03-03	14.99	15.16	14.67	14.8	+0.14%	57,176	85,345,895
2025-02-28	15.52	15.6	14.75	14.78	-5.44%	80,961	122,279,352
2025-02-27	15.83	15.99	15.25	15.63	-1.26%	98,957	154,296,422
2025-02-26	15.88	16.17	15.7	15.83	-0.44%	106,944	170,028,069
2025-02-25	16.01	16.09	15.76	15.9	-2.21%	103,403	164,418,597
2025-02-24	15.99	16.34	15.7	16.26	+1.88%	146,875	235,916,687
2025-02-21	15.82	15.99	15.45	15.96	+1.01%	137,976	217,948,492
2025-02-20	15.63	15.94	15.54	15.8	+0.83%	129,340	203,676,300
2025-02-19	14.9	15.67	14.89	15.67	+4.33%	140,251	216,768,945
2025-02-18	15.88	15.88	14.92	15.02	-5.42%	144,011	221,195,608
2025-02-17	15.06	15.88	15	15.88	+5.24%	187,795	291,830,819
2025-02-14	15.28	15.42	15.03	15.09	-1.76%	118,735	179,941,728
2025-02-13	15.3	15.87	15.13	15.36	+0.52%	196,845	306,023,536
2025-02-12	15.23	15.4	15.15	15.28	-0.46%	109,598	167,113,526
2025-02-11	15.35	15.54	15.09	15.35	-0.26%	134,034	205,356,183
2025-02-10	15.21	15.39	15.1	15.39	+0.2%	125,386	191,534,709
2025-02-07	15.5	15.6	15.11	15.36	-1.41%	196,750	303,161,964
2025-02-06	15.15	15.66	15.07	15.58	+3.8%	204,446	314,368,266
2025-02-05	14.8	15.2	14.48	15.01	+2.25%	180,425	268,457,106
2025-01-27	15.09	15.28	14.58	14.68	-3.55%	149,679	221,531,222
2025-01-24	14.94	15.4	14.69	15.22	+2.01%	242,278	364,058,847
2025-01-23	16.11	16.54	14.81	14.92	-6.75%	327,729	513,302,596
2025-01-22	16.56	17.24	16	16	-13.23%	340,093	566,145,233
2025-01-21	18.72	19.84	16.84	18.44	+3.95%	519,022	956,468,250
2025-01-20	16.26	17.74	16.01	17.74	+20.03%	421,522	724,861,218
2025-01-17	14.78	14.78	14.78	14.78	+19.97%	60,047	88,749,495
2025-01-16	12.44	12.64	12.2	12.32	-0.96%	43,105	53,232,520
2025-01-15	12.28	12.67	12.11	12.44	+1.06%	74,777	92,433,270
2025-01-14	11.66	12.44	11.52	12.31	+7.14%	89,351	108,600,877
2025-01-13	10.99	12.24	10.76	11.49	+3.14%	75,251	85,998,322
2025-01-10	11.3	11.68	11.11	11.14	-1.76%	28,689	32,700,046
2025-01-09	11.11	11.5	11.08	11.34	+1.34%	27,199	30,914,270
2025-01-08	11.25	11.38	10.71	11.19	-1.15%	36,035	39,893,627
2025-01-07	10.87	11.33	10.71	11.32	+4.81%	39,949	44,449,746
2025-01-06	10.94	11.1	10.43	10.8	-1.64%	47,640	51,532,141
2025-01-03	11.5	11.69	10.96	10.98	-4.44%	38,969	43,969,869
2025-01-02	11.91	11.99	11.35	11.49	-3.53%	35,753	41,829,579
2024-12-31	12.35	12.44	11.83	11.91	-2.93%	35,971	43,435,928
2024-12-30	12.31	12.45	11.95	12.27	-1.45%	36,709	44,934,567
2024-12-27	12.35	12.67	12.26	12.45	+1.47%	24,133	30,178,448
2024-12-26	12.02	12.35	11.92	12.27	+2.08%	25,375	31,062,530
2024-12-25	12.44	12.54	11.75	12.02	-3.61%	38,949	46,858,900
2024-12-24	12.41	12.68	12.16	12.47	+1.38%	35,879	44,611,652
2024-12-23	12.96	13.1	12.21	12.3	-5.38%	47,057	59,093,046
2024-12-20	12.76	13.16	12.6	13	+2.36%	40,349	52,299,499
2024-12-19	12.46	12.76	12.26	12.7	+1.76%	37,373	47,162,269
2024-12-18	12.38	12.67	12.01	12.48	+1.05%	26,419	32,817,690
2024-12-17	13.04	13.04	12.25	12.35	-4.78%	32,281	40,636,252
2024-12-16	13.01	13.18	12.86	12.97	-0.46%	30,692	39,956,497
2024-12-13	13.19	13.3	13.01	13.03	-1.14%	36,519	47,883,008
2024-12-12	13.25	13.32	13.01	13.18	-1.2%	38,130	50,062,005
2024-12-11	12.88	13.42	12.78	13.34	+2.77%	64,738	84,930,736
2024-12-10	13.2	13.62	12.92	12.98	+0.78%	81,300	106,797,701
2024-12-09	12.64	13.22	12.57	12.88	+1.74%	67,548	86,502,251
2024-12-06	12.69	12.75	12.41	12.66	+0.4%	42,322	53,190,344
2024-12-05	12.38	12.66	12.31	12.61	+2.44%	28,087	35,228,263
2024-12-04	12.52	12.58	12.22	12.31	-1.99%	27,377	34,001,573
2024-12-03	12.54	12.65	12.39	12.56	+0.16%	31,214	39,119,493
2024-12-02	12.4	12.57	12.26	12.54	+1.95%	37,825	47,241,657
2024-11-29	11.93	12.4	11.93	12.3	+2.07%	27,476	33,558,045
2024-11-28	12.05	12.29	12.01	12.05	-0.33%	24,682	29,978,482
2024-11-27	11.8	12.1	11.4	12.09	+2.72%	31,000	36,344,476
2024-11-26	11.98	12.12	11.72	11.77	-2%	21,454	25,567,114
2024-11-25	11.71	12.02	11.6	12.01	+2.56%	34,259	40,373,196
2024-11-22	12.26	12.4	11.68	11.71	-4.56%	33,459	40,528,803
2024-11-21	12.36	12.4	12.03	12.27	-1.21%	37,920	46,436,442
2024-11-20	11.99	12.43	11.99	12.42	+2.81%	28,885	35,533,438
2024-11-19	11.67	12.11	11.67	12.08	+3.51%	34,165	40,759,073
2024-11-18	12.14	12.2	11.56	11.67	-2.83%	37,172	43,953,482
2024-11-15	12.19	12.5	11.99	12.01	-1.88%	31,416	38,597,087
2024-11-14	12.67	12.76	12.2	12.24	-3.16%	27,309	33,997,765
2024-11-13	12.71	12.79	12.31	12.64	-0.24%	34,388	43,058,837
2024-11-12	12.87	12.97	12.55	12.67	-1.48%	43,885	56,127,636
2024-11-11	12.5	12.98	12.42	12.86	+2.47%	41,229	52,575,293
2024-11-08	12.55	12.75	12.41	12.55	+0.56%	50,197	63,099,144
2024-11-07	12.19	12.48	12.11	12.48	+2.13%	34,999	43,033,908
2024-11-06	12.46	12.54	12.13	12.22	-1.85%	37,038	45,712,983
2024-11-05	12.29	12.53	12.2	12.45	+1.22%	38,107	47,145,019
2024-11-04	11.84	12.3	11.84	12.3	+3.8%	33,632	40,872,877
2024-11-01	12.41	12.57	11.8	11.85	-3.97%	56,714	69,366,259
2024-10-31	12.35	12.49	12.2	12.34	-0.32%	39,435	48,759,034
2024-10-30	12.08	12.38	12.08	12.38	+1.31%	44,909	54,937,404
2024-10-29	12.48	12.63	12.18	12.22	-2.24%	45,699	56,713,541
2024-10-28	12.5	12.76	12.24	12.5	-0.48%	69,387	86,238,945
2024-10-25	12.12	12.62	12.12	12.56	+6.08%	91,292	113,062,714
2024-10-24	11.69	11.9	11.59	11.84	+0.68%	27,570	32,359,701
2024-10-23	11.8	11.93	11.64	11.76	-0.68%	37,002	43,542,638
2024-10-22	11.89	12.02	11.65	11.84	+0.51%	36,230	42,799,877
2024-10-21	11.63	12.11	11.49	11.78	+2.88%	51,899	61,255,101
2024-10-18	11.1	11.69	11.04	11.45	+2.78%	43,005	49,026,759
2024-10-17	11.28	11.5	11.09	11.14	-0.8%	31,799	35,842,503
2024-10-16	11.11	11.33	10.89	11.23	+0.36%	37,983	42,514,036
2024-10-15	11.36	11.78	11.09	11.19	-2.19%	58,241	66,044,740
2024-10-14	11.16	11.48	10.75	11.44	+4.47%	72,670	81,168,214
2024-10-11	11.67	11.78	10.82	10.95	-6.73%	52,942	59,033,037
2024-10-10	11.82	12.12	11.4	11.74	+2.18%	62,646	73,926,873
2024-10-09	12.22	12.46	11.38	11.49	-9.88%	86,056	102,744,259
2024-10-08	13.48	13.48	11.8	12.75	+11.84%	93,601	117,566,874

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

ц╢жц│╜чзСцКА 300442

近半年

ф╕нчзСш╜п 603927

2024年一季度

хНЧчЯ┐щЫЖхЫв 001360

近期数据

х╛охп╝ч║│ч▒│ 688147

2022-2023两年

хНЪхИЫчзСцКА 300548

2024年至今

ф╕нхЫ╜ф╕АщЗН 601106

2023年全年

хЗдчл╣ч║║ч╗З 600493

2022-2023两年

щЖЛхМЦшВбф╗╜ 603968

2023年全年

щЕТщм╝щЕТ 000799

2023年全年

цИРщГ╜щУ╢шбМ 601838

近期数据

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

хдНцШЯхМ╗шНп (600196)

ч┤лхЕЙшВбф╗╜ (000938)

хЕих┐ЧчзСцКА (300458)

чФихПЛч╜Сч╗Ь (600588)

хоЭф┐бш╜пф╗╢ (600845)

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