цЩицЫжшИкчй║ 300581

数据更新至:

添加到对比分析

10.38 +0.87%

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

10.38
+0.87% +0.09
10.2
开盘价
10.52
最高价
10.04
最低价
97,633
成交量
数据更新至: 2025-03-25

技术指标

10.81
MA5 (5日均线)
11.04
MA10 (10日均线)
10.99
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 10.2 10.52 10.04 10.38 +0.87% 97,633 101,481,788
2025-03-24 11.07 11.1 9.98 10.29 -7.71% 270,882 281,930,843
2025-03-21 11.18 11.46 11.06 11.15 -1.5% 197,756 223,045,799
2025-03-20 10.89 11.51 10.85 11.32 +3.57% 268,348 302,057,819
2025-03-19 11.07 11.18 10.88 10.93 -1.18% 122,943 135,657,423
2025-03-18 11.23 11.24 11.02 11.06 -0.98% 112,737 124,867,859
2025-03-17 11.27 11.45 11.15 11.17 -1.24% 154,703 174,370,484
2025-03-14 11.32 11.4 11.02 11.31 -1.05% 194,644 218,438,943
2025-03-13 11.28 11.43 11.04 11.43 +0.88% 192,959 216,214,077
2025-03-12 11.57 11.65 11.3 11.33 -1.56% 231,417 264,443,528
2025-03-11 11 11.57 10.95 11.51 +2.95% 282,510 321,387,840
2025-03-10 11.23 11.49 11.11 11.18 +0.18% 214,169 241,537,142
2025-03-07 10.91 11.58 10.8 11.16 +1.82% 328,229 368,777,577
2025-03-06 11 11.04 10.76 10.96 +0.27% 170,161 185,761,824
2025-03-05 10.89 11.1 10.82 10.93 -1.09% 213,811 233,487,858
2025-03-04 10.43 11.18 10.43 11.05 +5.74% 344,037 375,869,469
2025-03-03 10.6 10.79 10.4 10.45 +0.29% 107,041 113,831,850
2025-02-28 10.96 11.1 10.37 10.42 -4.05% 128,236 136,918,656
2025-02-27 10.93 11 10.6 10.86 -1% 117,553 126,863,054
2025-02-26 10.89 11.08 10.83 10.97 +0.55% 134,086 146,744,514
2025-02-25 10.85 11.08 10.71 10.91 -1.27% 176,620 193,527,627
2025-02-24 10.9 11.34 10.66 11.05 +2.22% 281,725 309,542,126
2025-02-21 10.67 10.83 10.55 10.81 +0.37% 142,458 152,165,266
2025-02-20 10.44 10.85 10.37 10.77 +3.06% 152,875 163,327,752
2025-02-19 10.07 10.47 10.04 10.45 +3.77% 95,563 98,664,041
2025-02-18 10.55 10.62 10 10.07 -4.37% 101,546 104,445,756
2025-02-17 10.42 10.61 10.35 10.53 +1.06% 106,968 112,128,291
2025-02-14 10.39 10.48 10.27 10.42 -0.29% 110,187 114,077,099
2025-02-13 10.62 10.92 10.43 10.45 -1.04% 146,450 156,040,893
2025-02-12 10.5 10.56 10.41 10.56 +0.57% 80,496 84,485,622
2025-02-11 10.73 10.74 10.45 10.5 -2.14% 87,845 92,433,102
2025-02-10 10.41 10.75 10.4 10.73 +3.17% 126,087 133,592,456
2025-02-07 10.37 10.52 10.2 10.4 +0.29% 122,912 127,800,999
2025-02-06 10.15 10.41 9.9 10.37 +3.6% 107,106 109,653,578
2025-02-05 9.79 10.09 9.76 10.01 +3.95% 104,082 103,844,395
2025-01-27 9.98 10.04 9.62 9.63 -2.13% 68,268 66,753,345
2025-01-24 9.9 9.93 9.68 9.84 +0.51% 90,031 88,274,905
2025-01-23 9.9 10.25 9.77 9.79 -0.2% 123,596 123,871,258
2025-01-22 9.59 10.03 9.57 9.81 -6.75% 153,296 151,057,009
2025-01-21 10.57 10.59 10.3 10.52 -0.09% 72,177 75,279,501
2025-01-20 10.6 10.7 10.46 10.53 -0.57% 69,326 73,209,820
2025-01-17 10.42 10.68 10.42 10.59 +0.86% 80,491 84,997,074
2025-01-16 10.6 10.71 10.37 10.5 -0.28% 88,016 92,848,645
2025-01-15 10.66 10.75 10.48 10.53 -1.22% 92,274 97,875,154
2025-01-14 10.25 10.67 10.18 10.66 +4.72% 118,650 124,652,531
2025-01-13 9.95 10.27 9.73 10.18 +0.99% 85,187 85,792,434
2025-01-10 10.3 10.55 10.08 10.08 -3.08% 115,305 119,339,707
2025-01-09 10.02 10.54 10 10.4 +3.07% 161,868 167,569,299
2025-01-08 9.99 10.2 9.66 10.09 -0.1% 104,351 104,086,754
2025-01-07 9.95 10.1 9.84 10.1 +2.75% 85,933 85,763,704
2025-01-06 9.89 10.06 9.59 9.83 -0.61% 112,912 111,465,500
2025-01-03 10.63 10.79 9.87 9.89 -6.7% 146,535 149,558,185
2025-01-02 11 11.2 10.5 10.6 -5.44% 205,727 222,873,635
2024-12-31 11.2 11.99 10.88 11.21 +0.81% 256,558 293,461,138
2024-12-30 11.18 11.42 10.99 11.12 -1.77% 145,459 162,852,974
2024-12-27 12.06 12.19 11.31 11.32 +0.62% 244,106 285,125,422
2024-12-26 11.01 11.46 11.01 11.25 +2.93% 124,905 141,446,493
2024-12-25 11.19 11.3 10.74 10.93 -3.19% 120,033 131,376,631
2024-12-24 11.25 11.55 11.1 11.29 0% 97,630 110,240,237
2024-12-23 11.9 11.96 11.22 11.29 -5.52% 131,358 151,354,774
2024-12-20 11.68 12.06 11.58 11.95 +2.49% 111,273 132,419,141
2024-12-19 11.57 11.85 11.45 11.66 -0.17% 91,587 106,628,887
2024-12-18 11.68 11.88 11.53 11.68 +0.09% 104,384 122,333,115
2024-12-17 12.1 12.26 11.61 11.67 -4.34% 144,151 171,069,847
2024-12-16 12.46 12.63 12.1 12.2 -2.79% 147,203 181,908,248
2024-12-13 12.88 12.98 12.53 12.55 -4.42% 230,093 292,806,428
2024-12-12 13.03 13.52 12.9 13.13 +1.08% 342,691 452,119,637
2024-12-11 12.85 12.99 12.62 12.99 +0.23% 245,084 314,159,544
2024-12-10 12.68 13.12 12.4 12.96 +5.28% 362,841 464,668,703
2024-12-09 12.32 12.45 12.15 12.31 -2.22% 170,106 209,020,861
2024-12-06 12.32 12.68 12.25 12.59 +1.53% 245,763 306,937,002
2024-12-05 11.8 12.53 11.79 12.4 +4.38% 250,032 305,824,864
2024-12-04 12.09 12.2 11.8 11.88 -2.62% 161,504 193,830,174
2024-12-03 12.2 12.44 12.01 12.2 -0.25% 199,100 242,447,178
2024-12-02 12 12.24 12 12.23 +1.66% 165,119 200,844,280
2024-11-29 11.88 12.16 11.68 12.03 +0.92% 175,865 209,986,750
2024-11-28 12.08 12.42 11.91 11.92 -2.3% 176,910 214,319,022
2024-11-27 11.86 12.2 11.45 12.2 +2.87% 221,035 262,256,401
2024-11-26 12.58 12.75 11.81 11.86 -5.72% 242,415 296,598,326
2024-11-25 12.77 12.96 12.28 12.58 -5.48% 265,058 332,807,116
2024-11-22 12.93 14.2 12.67 13.31 +1.99% 472,811 634,345,802
2024-11-21 13.07 13.18 12.75 13.05 -1.06% 240,467 311,585,325
2024-11-20 12.65 13.23 12.51 13.19 +4.6% 324,812 423,100,790
2024-11-19 12.47 12.65 12.03 12.61 +2.6% 221,617 274,051,498
2024-11-18 12.72 13.05 12.16 12.29 -3.38% 236,531 296,639,026
2024-11-15 13 13.36 12.72 12.72 -2.9% 239,739 312,485,168
2024-11-14 14 14.26 13.01 13.1 -5.62% 307,977 418,758,506
2024-11-13 13.83 14.1 13.34 13.88 -2.05% 361,091 494,772,763
2024-11-12 14.95 14.96 14.02 14.17 -7.39% 557,252 800,911,164
2024-11-11 14.75 15.49 14.32 15.3 -3.71% 786,325 1,166,725,158
2024-11-08 14.86 16.75 14.86 15.89 +8.54% 1,181,946 1,879,131,207
2024-11-07 14.92 15.9 13.92 14.64 -3.17% 1,249,190 1,871,686,099
2024-11-06 15.12 15.12 15.12 15.12 +20% 160,667 242,927,974
2024-11-05 10.5 12.6 10.5 12.6 +20% 282,844 350,723,048
2024-11-04 10.15 10.57 10.11 10.5 +3.35% 158,858 165,358,356
2024-11-01 10.8 11.2 10.14 10.16 -6.7% 275,096 291,383,023
2024-10-31 10.61 11.05 10.59 10.89 +1.59% 220,302 239,727,837
2024-10-30 10.57 10.93 10.4 10.72 +0.75% 201,963 216,758,861
2024-10-29 11 11.25 10.62 10.64 -3.54% 284,813 309,632,332
2024-10-28 10.96 11.35 10.9 11.03 +0.46% 300,744 333,242,887
2024-10-25 11.1 11.25 10.87 10.98 -0.99% 296,148 325,536,110
2024-10-24 11.45 11.55 10.85 11.09 -4.56% 387,764 428,882,926
2024-10-23 10.58 12.28 10.58 11.62 +7.69% 688,432 794,928,671
2024-10-22 11.17 11.28 10.73 10.79 -4.68% 376,282 411,999,159
2024-10-21 10.5 11.55 10.48 11.32 +8.53% 579,750 643,080,325
2024-10-18 10.03 10.67 9.87 10.43 +2.05% 358,414 369,521,671
2024-10-17 10.46 10.69 10.06 10.22 -1.83% 341,934 355,044,510
2024-10-16 10.48 11 10.25 10.41 -2.62% 422,951 448,796,814
2024-10-15 10.12 11.95 10.12 10.69 -1.84% 761,784 828,839,376
2024-10-14 9.56 11 9.56 10.89 +18.76% 641,503 681,365,639
2024-10-11 9.93 9.93 9.02 9.17 -8.57% 216,122 202,926,419
2024-10-10 9.73 10.71 9.73 10.03 +3.08% 313,098 318,339,587
2024-10-09 10.34 11 9.45 9.73 -11.87% 406,488 421,014,653
2024-10-08 11 11.05 9.71 11.04 +19.87% 533,488 562,488,571

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

щТ▒ц▒Яц░┤хИй 600283

近期数据

х╝║щВжцЦ░цЭР 001279

近半年

х║╖хЖачзСцКА 001308

2024年至今

цБТчФЯчФ╡хнР 600570

近期数据

ф╕ЙхнЪцЦ░чзС 688359

2024年至今

ц░╕ш╛Йш╢Ех╕В 601933

2022-2023两年

шКВшГ╜щгОчФ╡ 601016

2024年一季度

х║╖щ╣ПчзСцКА 688602

近期数据

чПац▒ЯшВбф╗╜ 600684

近三个月

хНОщШ│цЦ░цЭР 600281

近半年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
储能电池
光伏产业

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