цАЭчЙ╣хеЗ(300608)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

11.9

-2.86% -0.35

12.25

开盘价

12.34

最高价

11.76

最低价

80,061

成交量

数据更新至: 2025-03-25

技术指标

12.79

MA5 (5日均线)

13.41

MA10 (10日均线)

13.64

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	12.25	12.34	11.76	11.9	-2.86%	80,061	96,077,576
2025-03-24	12.83	12.88	11.86	12.25	-4.89%	157,405	193,765,487
2025-03-21	13.31	13.38	12.83	12.88	-3.81%	136,264	177,820,201
2025-03-20	13.55	13.78	13.2	13.39	-1.18%	116,830	157,634,808
2025-03-19	13.69	14.08	13.4	13.55	-1.45%	166,179	227,147,115
2025-03-18	13.99	14.28	13.6	13.75	-1.08%	158,570	220,529,330
2025-03-17	14	14.22	13.71	13.9	-0.36%	162,277	226,260,415
2025-03-14	13.91	14.19	13.38	13.95	-0.36%	201,134	277,378,677
2025-03-13	14.66	14.79	13.7	14	-3.31%	235,461	332,631,477
2025-03-12	14.35	14.68	14.15	14.48	+2.04%	238,448	344,853,771
2025-03-11	13.89	14.38	13.8	14.19	+0.64%	194,536	273,957,782
2025-03-10	14.65	14.76	13.88	14.1	-2.42%	214,258	302,444,608
2025-03-07	14.73	15.37	14.28	14.45	-2.76%	427,263	635,782,729
2025-03-06	13.98	14.98	13.9	14.86	+9.59%	422,578	613,113,436
2025-03-05	13.25	13.59	13	13.56	+2.34%	164,938	219,862,178
2025-03-04	12.9	13.49	12.85	13.25	+1.61%	145,670	193,368,713
2025-03-03	12.77	13.58	12.68	13.04	+2.52%	238,152	313,362,740
2025-02-28	13.97	14.14	12.6	12.72	-10.49%	301,954	399,201,716
2025-02-27	14.44	15.12	13.84	14.21	-1.73%	336,888	484,376,617
2025-02-26	14	14.55	13.74	14.46	+5.01%	311,416	442,254,004
2025-02-25	13.6	14.1	13.43	13.77	-1.36%	193,774	266,575,101
2025-02-24	14.1	14.25	13.66	13.96	-3.06%	268,046	371,561,960
2025-02-21	13.59	14.86	13.43	14.4	+6.67%	361,547	511,741,696
2025-02-20	13.68	13.82	13.28	13.5	-1.39%	158,129	213,563,211
2025-02-19	13.49	13.99	13.33	13.69	+2.24%	181,714	248,411,407
2025-02-18	13.99	14.28	13.32	13.39	-4.83%	272,297	373,942,308
2025-02-17	14.35	14.7	13.95	14.07	-0.14%	374,290	532,796,488
2025-02-14	13.48	14.32	13.39	14.09	+4.53%	389,019	541,905,510
2025-02-13	13.82	13.89	13.24	13.48	-2.39%	247,763	334,704,459
2025-02-12	13.46	14	13.45	13.81	+1.69%	300,557	413,070,596
2025-02-11	13.79	13.97	13.35	13.58	-4.9%	406,657	553,107,644
2025-02-10	13.8	14.58	13.7	14.28	+5.78%	488,517	692,036,145
2025-02-07	13.33	13.98	13.05	13.5	+1.2%	455,678	618,432,181
2025-02-06	12.71	13.66	12.58	13.34	+0.76%	447,449	584,660,953
2025-02-05	13.38	14.28	12.82	13.24	+7.64%	524,458	703,160,548
2025-01-27	13.33	13.57	11.93	12.3	+3.45%	527,047	664,514,316
2025-01-24	10.12	11.89	10.02	11.89	+19.98%	325,401	368,319,064
2025-01-23	9.98	10.48	9.91	9.91	+0.92%	114,271	116,568,414
2025-01-22	10.05	10.05	9.8	9.82	-3.06%	63,302	62,689,860
2025-01-21	10.2	10.23	9.84	10.13	+0.1%	70,991	71,136,552
2025-01-20	10.14	10.26	9.97	10.12	+0.8%	56,388	57,125,461
2025-01-17	10.2	10.23	10	10.04	-1.95%	69,675	70,302,792
2025-01-16	10.17	10.57	10.12	10.24	+1.49%	91,153	93,828,884
2025-01-15	10.21	10.43	10.02	10.09	-0.98%	88,509	89,797,552
2025-01-14	9.73	10.2	9.68	10.19	+5.71%	102,192	102,370,439
2025-01-13	9.41	9.72	9.07	9.64	+1.8%	80,185	76,088,502
2025-01-10	9.99	10.26	9.46	9.47	-5.02%	103,898	102,670,860
2025-01-09	9.98	10.2	9.9	9.97	-0.1%	86,076	86,784,227
2025-01-08	10.15	10.28	9.66	9.98	-2.25%	102,343	102,060,362
2025-01-07	9.92	10.5	9.92	10.21	+2.51%	105,503	107,654,298
2025-01-06	9.91	10.15	9.56	9.96	+0.5%	67,025	66,566,244
2025-01-03	10.75	10.83	9.89	9.91	-7.12%	85,366	87,342,401
2025-01-02	10.88	11.1	10.53	10.67	-1.93%	82,601	89,448,655
2024-12-31	11.48	11.87	10.85	10.88	-4.81%	109,316	124,178,452
2024-12-30	11.12	11.49	10.8	11.43	+2.42%	100,501	113,351,385
2024-12-27	11.28	11.49	11.13	11.16	-1.06%	76,466	86,560,726
2024-12-26	11.04	11.48	11.02	11.28	+1.81%	88,323	99,802,496
2024-12-25	11.27	11.37	10.66	11.08	-2.55%	142,718	156,401,097
2024-12-24	11.83	12	11.15	11.37	-6.42%	199,334	228,004,166
2024-12-23	13.2	13.23	12.14	12.15	-7.95%	135,037	168,995,830
2024-12-20	13	13.32	12.93	13.2	+0.61%	103,312	136,272,249
2024-12-19	12.5	13.17	12.34	13.12	+3.88%	133,968	172,580,226
2024-12-18	12.51	12.87	12.12	12.63	+1.45%	101,813	127,911,469
2024-12-17	13.18	13.21	12.42	12.45	-5.75%	142,756	182,485,253
2024-12-16	13.5	13.54	13.13	13.21	-2.44%	111,746	148,398,392
2024-12-13	13.83	14.1	13.52	13.54	-3.08%	158,570	218,510,462
2024-12-12	14.08	14.17	13.66	13.97	-1.48%	175,364	243,922,067
2024-12-11	13.65	14.26	13.53	14.18	+2.68%	289,729	405,817,156
2024-12-10	13.52	14	13.25	13.81	+5.42%	334,487	458,978,085
2024-12-09	13.25	13.49	12.9	13.1	-2.09%	126,505	166,644,185
2024-12-06	13.23	13.6	13.07	13.38	+1.06%	163,400	218,210,257
2024-12-05	13.11	13.4	13.04	13.24	+0.84%	136,549	181,018,285
2024-12-04	13.49	13.5	13.01	13.13	-4.44%	214,894	285,256,118
2024-12-03	13.05	13.84	12.77	13.74	+5.05%	324,715	436,634,099
2024-12-02	12.93	13.2	12.78	13.08	+1.16%	177,029	230,436,737
2024-11-29	12.71	12.99	12.29	12.93	+4.11%	231,151	295,165,439
2024-11-28	12.58	12.89	12.39	12.42	-1.27%	138,785	175,176,175
2024-11-27	11.97	12.6	11.62	12.58	+4.23%	153,857	186,546,231
2024-11-26	12.3	12.65	12.07	12.07	-3.21%	130,630	161,273,593
2024-11-25	12.55	12.65	11.9	12.47	+1.63%	174,726	213,810,294
2024-11-22	12.56	13.09	12.18	12.27	-2.7%	207,772	264,241,561
2024-11-21	12.7	12.94	12.4	12.61	-1.41%	174,372	220,076,199
2024-11-20	12.03	13.05	12	12.79	+5.18%	236,773	297,517,478
2024-11-19	11.79	12.2	11.6	12.16	+3.23%	179,536	213,525,278
2024-11-18	13.42	13.54	11.5	11.78	-13.32%	329,972	404,669,525
2024-11-15	14.91	15.68	13.51	13.59	-1.74%	480,520	697,958,092
2024-11-14	13.47	14.37	13.21	13.83	+1.69%	334,749	460,337,668
2024-11-13	13.2	13.75	12.99	13.6	+2.49%	196,863	264,102,488
2024-11-12	13.74	13.83	13.07	13.27	-2.35%	193,289	258,799,003
2024-11-11	12.78	13.62	12.73	13.59	+5.51%	225,291	300,346,190
2024-11-08	13.25	13.38	12.81	12.88	-1.6%	175,081	229,283,616
2024-11-07	12.54	13.12	12.35	13.09	+3.48%	182,519	232,179,528
2024-11-06	12.76	13.15	12.55	12.65	-0.94%	158,237	203,577,692
2024-11-05	12.27	12.77	12.21	12.77	+4.07%	148,093	186,961,674
2024-11-04	12.01	12.39	11.83	12.27	+1.15%	119,103	144,703,077
2024-11-01	13.57	13.66	12.13	12.13	-12.73%	261,188	333,440,087
2024-10-31	13.99	14.58	13.8	13.9	-0.36%	361,505	515,102,487
2024-10-30	13.57	14.07	13.1	13.95	+1.45%	321,242	438,710,303
2024-10-29	13.27	14	12.99	13.75	+3.62%	345,039	468,600,530
2024-10-28	12.9	13.3	12.87	13.27	+3.83%	166,732	219,155,391
2024-10-25	12.61	13	12.54	12.78	+0.79%	141,184	180,230,971
2024-10-24	12.56	12.78	12.35	12.68	-1.63%	176,639	221,566,990
2024-10-23	13.06	13.33	12.8	12.89	-1.07%	172,899	226,516,645
2024-10-22	14.02	14.06	12.86	13.03	-7.06%	295,320	395,516,828
2024-10-21	13.7	14.26	13.53	14.02	+1.89%	298,600	416,766,440
2024-10-18	13.35	14.15	13.08	13.76	+2.08%	300,741	408,174,035
2024-10-17	13.42	13.8	13.2	13.48	+2.12%	240,224	325,444,123
2024-10-16	12.69	13.47	12.59	13.2	-0.38%	170,393	222,885,343
2024-10-15	13.6	14.41	13.11	13.25	-5.49%	308,516	427,453,876
2024-10-14	13.2	14.11	12.38	14.02	+6.86%	327,678	435,415,924
2024-10-11	12.58	13.44	12.1	13.12	+2.1%	278,550	356,855,793
2024-10-10	14.2	14.2	12.51	12.85	-2.95%	283,880	380,751,990
2024-10-09	14.59	15.54	13.2	13.24	-16.41%	447,405	645,241,529
2024-10-08	15.4	15.84	13.62	15.84	+20%	558,804	849,712,580

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

ф┐бцН╖чФ╡ц░Ф 603416

近半年

ф╕нхнЪхоЮф╕Ъ 600595

2024年至今

щУЦцШМчзСцКА 001270

2022-2023两年

хОжщЧихЫ╜ш┤╕ 600755

2022-2023两年

ч╛ОцАЭх╛╖ 603041

2024年一季度

шО▓шК▒цОзшВб 600186

2024年一季度

ш╡дхдйхМЦ 600227

近半年

х╖еф╕ЪхпМшБФ 601138

2024年至今

ф╕нч╗┐чФ╡ 000537

2022-2023两年

ф╕нцЭРхЫ╜щЩЕ 600970

近半年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

ф╕нхЫ╜шБФщАЪ (600050)

хглхЕ░х╛о (600460)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

цЩ║щгЮчФЯчЙй (300122)

新能源汽车

щЧ╗ц│░чзСцКА (600745)

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