цЩихМЦшВбф╗╜ 300610

数据更新至:

添加到对比分析

10.72 +3.57%

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

10.72
+3.57% +0.37
10.29
开盘价
10.72
最高价
10.19
最低价
40,182
成交量
数据更新至: 2025-03-25

技术指标

10.55
MA5 (5日均线)
10.53
MA10 (10日均线)
10.41
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 10.29 10.72 10.19 10.72 +3.57% 40,182 41,778,880
2025-03-24 10.4 10.57 10.15 10.35 -1.24% 57,099 58,906,169
2025-03-21 10.63 10.64 10.38 10.48 -1.04% 45,472 47,686,654
2025-03-20 10.62 10.7 10.5 10.59 -0.09% 29,571 31,323,374
2025-03-19 10.68 10.7 10.54 10.6 -0.93% 35,326 37,556,401
2025-03-18 10.58 10.72 10.53 10.7 +1.61% 39,225 41,645,721
2025-03-17 10.48 10.58 10.43 10.53 +0.38% 37,053 38,945,835
2025-03-14 10.3 10.49 10.3 10.49 +1.06% 35,557 37,051,253
2025-03-13 10.44 10.51 10.21 10.38 -0.76% 31,596 32,634,015
2025-03-12 10.43 10.52 10.26 10.46 +0.87% 40,996 42,657,302
2025-03-11 10.26 10.38 10.14 10.37 +0.58% 30,598 31,470,189
2025-03-10 10.3 10.37 10.25 10.31 +0.78% 24,974 25,720,628
2025-03-07 10.35 10.35 10.19 10.23 -1.06% 25,987 26,689,579
2025-03-06 10.33 10.39 10.22 10.34 +0.88% 33,800 34,907,195
2025-03-05 10.33 10.38 10.1 10.25 -0.77% 32,034 32,653,031
2025-03-04 10.17 10.36 10.16 10.33 +0.58% 29,008 29,849,142
2025-03-03 10.15 10.46 10.15 10.27 +1.18% 47,774 49,324,454
2025-02-28 10.28 10.34 10.15 10.15 -1.65% 33,163 33,933,469
2025-02-27 10.42 10.52 10.17 10.32 -0.86% 42,541 43,815,305
2025-02-26 10.52 10.59 10.38 10.41 +0.19% 55,201 57,823,654
2025-02-25 10.42 10.56 10.31 10.39 -1.61% 67,512 70,182,471
2025-02-24 10.22 10.91 10.21 10.56 +2.82% 97,291 102,165,911
2025-02-21 10.33 10.37 10.2 10.27 -1.91% 64,351 66,025,809
2025-02-20 10.1 10.53 9.91 10.47 +4.08% 84,837 87,726,935
2025-02-19 9.99 10.12 9.94 10.06 +1.51% 25,267 25,367,757
2025-02-18 10.07 10.14 9.85 9.91 -1.78% 29,117 29,097,982
2025-02-17 9.93 10.12 9.91 10.09 +1.51% 29,004 29,056,211
2025-02-14 9.94 10.05 9.89 9.94 -0.3% 23,207 23,146,326
2025-02-13 10.21 10.22 9.94 9.97 -2.06% 27,274 27,439,704
2025-02-12 10.17 10.24 10.1 10.18 0% 24,905 25,319,203
2025-02-11 10.15 10.25 10.1 10.18 +0.1% 28,368 28,855,972
2025-02-10 10.01 10.24 9.98 10.17 +1.6% 34,776 35,084,839
2025-02-07 10.09 10.14 9.93 10.01 -0.3% 36,223 36,439,868
2025-02-06 9.96 10.04 9.85 10.04 +1.01% 25,572 25,434,575
2025-02-05 10.08 10.09 9.9 9.94 -0.5% 30,988 30,933,733
2025-01-27 10.05 10.19 9.96 9.99 -0.6% 31,133 31,361,003
2025-01-24 9.81 10.08 9.71 10.05 +2.55% 40,559 40,267,192
2025-01-23 9.91 10.03 9.8 9.8 -0.61% 29,993 29,752,386
2025-01-22 9.8 9.91 9.77 9.86 -0.6% 22,052 21,699,372
2025-01-21 10.01 10.06 9.76 9.92 +0.1% 23,720 23,395,940
2025-01-20 9.75 10 9.63 9.91 +1.75% 37,910 37,267,568
2025-01-17 9.62 9.78 9.57 9.74 +0.83% 20,112 19,510,870
2025-01-16 9.7 9.81 9.56 9.66 0% 23,459 22,750,032
2025-01-15 9.65 9.75 9.57 9.66 +0.31% 25,665 24,775,354
2025-01-14 9.25 9.63 9.22 9.63 +4.11% 27,318 25,998,862
2025-01-13 9.05 9.3 8.9 9.25 +0.76% 22,358 20,413,654
2025-01-10 9.52 9.6 9.16 9.18 -3.57% 26,204 24,577,862
2025-01-09 9.5 9.63 9.39 9.52 0% 26,203 25,048,728
2025-01-08 9.58 9.63 9.24 9.52 -1.14% 33,979 32,087,080
2025-01-07 9.36 9.65 9.26 9.63 +3.55% 33,130 31,367,183
2025-01-06 9.2 9.47 8.81 9.3 +0.65% 36,168 33,405,520
2025-01-03 9.64 9.82 9.22 9.24 -4.35% 43,262 40,949,123
2025-01-02 9.95 10.1 9.56 9.66 -3.4% 46,874 46,040,544
2024-12-31 10.29 10.39 9.97 10 -2.82% 40,586 41,105,633
2024-12-30 10.5 10.5 10.11 10.29 -2.37% 58,265 60,008,507
2024-12-27 10.16 10.73 10.08 10.54 +4.67% 73,785 76,880,446
2024-12-26 9.97 10.44 9.9 10.07 +1.41% 45,931 46,484,034
2024-12-25 10.13 10.19 9.79 9.93 -2.36% 36,807 36,620,482
2024-12-24 10.09 10.3 9.95 10.17 +1.6% 36,800 37,284,128
2024-12-23 10.65 10.67 10.01 10.01 -6.01% 57,360 58,774,352
2024-12-20 10.47 10.72 10.47 10.65 +1.43% 38,941 41,364,829
2024-12-19 10.35 10.64 10.32 10.5 -0.28% 51,761 54,064,606
2024-12-18 10.5 10.93 10.19 10.53 -0.09% 82,444 87,120,543
2024-12-17 11.27 11.28 10.4 10.54 -5.81% 111,236 119,569,206
2024-12-16 10.85 11.33 10.78 11.19 +3.8% 110,589 122,831,372
2024-12-13 11 11.05 10.77 10.78 -2.53% 43,207 46,986,319
2024-12-12 10.93 11.09 10.89 11.06 +0.73% 58,815 64,855,421
2024-12-11 10.73 10.98 10.62 10.98 +2.52% 60,730 65,626,340
2024-12-10 11.11 11.11 10.7 10.71 -0.93% 54,905 59,540,736
2024-12-09 10.59 10.83 10.59 10.81 +1.79% 57,249 61,534,854
2024-12-06 10.61 10.67 10.45 10.62 +0.19% 38,242 40,476,735
2024-12-05 10.58 10.64 10.49 10.6 +0.66% 26,964 28,552,966
2024-12-04 10.68 10.74 10.47 10.53 -1.68% 44,305 47,042,184
2024-12-03 10.69 10.77 10.6 10.71 +0.19% 41,278 44,119,730
2024-12-02 10.51 10.71 10.51 10.69 +1.42% 48,793 51,979,074
2024-11-29 10.4 10.59 10.29 10.54 +1.25% 50,198 52,633,306
2024-11-28 10.33 10.52 10.33 10.41 +0.68% 47,924 49,982,509
2024-11-27 10.3 10.34 9.88 10.34 +0.58% 56,966 57,504,625
2024-11-26 10.43 10.49 10.23 10.28 -1.34% 43,467 44,967,752
2024-11-25 10.31 10.47 10.23 10.42 +1.96% 53,064 54,891,586
2024-11-22 10.66 10.78 10.21 10.22 -4.4% 87,641 92,055,556
2024-11-21 10.77 10.92 10.59 10.69 -1.66% 121,691 130,611,912
2024-11-20 10.2 10.98 10.15 10.87 +6.36% 158,842 170,551,338
2024-11-19 10.03 10.22 9.94 10.22 +1.89% 44,578 44,977,620
2024-11-18 10.1 10.45 9.93 10.03 +0.3% 64,561 65,872,377
2024-11-15 10.16 10.39 10 10 -2.53% 53,835 55,046,923
2024-11-14 10.45 10.88 10.26 10.26 -1.63% 71,091 74,888,262
2024-11-13 10.49 10.53 10.22 10.43 +0.1% 40,287 41,770,453
2024-11-12 10.43 10.65 10.29 10.42 -0.1% 67,302 70,660,316
2024-11-11 10.27 10.43 10.16 10.43 +1.46% 52,283 54,052,844
2024-11-08 10.24 10.39 10.11 10.28 +0.98% 66,033 67,483,046
2024-11-07 9.94 10.19 9.87 10.18 +2.21% 47,636 48,139,053
2024-11-06 10.09 10.18 9.9 9.96 -0.5% 60,810 61,102,561
2024-11-05 9.87 10.06 9.86 10.01 +1.73% 47,120 47,004,969
2024-11-04 9.7 9.86 9.6 9.84 +2.07% 44,592 43,587,019
2024-11-01 10 10.1 9.58 9.64 -5.12% 79,610 78,133,318
2024-10-31 10.08 10.25 10.04 10.16 +1.6% 46,905 47,650,537
2024-10-30 10 10.17 9.9 10 +0.4% 49,662 49,839,067
2024-10-29 10.39 10.45 9.9 9.96 -4.23% 67,563 68,442,688
2024-10-28 10.22 10.48 10.22 10.4 +1.96% 61,864 64,076,983
2024-10-25 9.88 10.26 9.88 10.2 +3.24% 66,819 67,776,338
2024-10-24 10.05 10.05 9.83 9.88 -2.56% 43,346 42,980,384
2024-10-23 10.05 10.18 9.92 10.14 +0.6% 63,735 64,230,421
2024-10-22 10.02 10.09 9.84 10.08 +0.6% 54,210 54,009,753
2024-10-21 9.78 10.04 9.7 10.02 +1.93% 94,452 93,301,025
2024-10-18 9.51 9.91 9.42 9.83 +2.29% 94,826 91,458,277
2024-10-17 9.5 10.11 9.34 9.61 +2.13% 83,494 80,457,053
2024-10-16 9.2 9.42 9.2 9.41 +1.29% 30,517 28,478,028
2024-10-15 9.42 9.51 9.27 9.29 -1.28% 34,651 32,498,303
2024-10-14 9.3 9.47 9.17 9.41 +1.07% 43,408 40,589,148
2024-10-11 9.66 9.7 9.21 9.31 -3.52% 46,035 43,371,610
2024-10-10 9.5 9.92 9.44 9.65 +2.66% 58,472 56,595,437
2024-10-09 10.2 10.4 9.4 9.4 -11.74% 86,934 86,012,588
2024-10-08 11.23 11.6 9.98 10.65 +9.46% 124,510 132,908,872

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

щЗНх║ЖхХдщЕТ 600132

2023年全年

ц╡ЩхХЖщУ╢шбМ 601916

2024年一季度

хпМх▓ншВбф╗╜ 001356

2024年一季度

х╣┐х╖ЮщЕТхо╢ 603043

近半年

члЛхНОшВбф╗╜ 300761

2024年至今

хдзчзжщУБш╖п 601006

2024年一季度

хНОч║║шВбф╗╜ 600448

2022-2023两年

ц╡╖ц╛Ьф╣Лхо╢ 600398

近三个月

щЗСх▒▒хКЮхЕм 688111

近半年

цжВф╝жчФ╡хнР 688206

近期数据

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
5G通信
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年

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