цмгхдйчзСцКА 300615

数据更新至:

添加到对比分析

12.53 -0.71%

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

12.53
-0.71% -0.09
12.58
开盘价
12.79
最高价
12.33
最低价
38,270
成交量
数据更新至: 2025-03-25

技术指标

13.17
MA5 (5日均线)
13.53
MA10 (10日均线)
13.47
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 12.58 12.79 12.33 12.53 -0.71% 38,270 48,122,126
2025-03-24 13.38 13.48 12.24 12.62 -5.68% 82,746 105,631,466
2025-03-21 13.68 13.71 13.32 13.38 -1.91% 51,748 69,738,952
2025-03-20 13.63 13.86 13.56 13.64 -0.22% 54,289 74,522,191
2025-03-19 14.2 14.2 13.6 13.67 -2.36% 75,648 104,115,658
2025-03-18 14 14.14 13.88 14 +0.14% 70,612 98,775,187
2025-03-17 13.86 14.15 13.8 13.98 +0.94% 88,567 123,940,332
2025-03-14 13.78 13.86 13.35 13.85 +0.58% 84,760 115,862,015
2025-03-13 13.88 14.04 13.43 13.77 -0.79% 101,476 139,557,398
2025-03-12 13.62 14.02 13.59 13.88 +2.51% 107,868 149,225,661
2025-03-11 13.4 13.57 13.3 13.54 -0.29% 52,511 70,487,249
2025-03-10 13.55 13.65 13.39 13.58 -0.07% 54,869 74,209,523
2025-03-07 13.61 13.85 13.42 13.59 -0.59% 96,484 131,658,421
2025-03-06 13.55 13.76 13.45 13.67 +1.79% 93,762 127,820,018
2025-03-05 13.21 13.48 13.05 13.43 +1.74% 75,121 99,959,940
2025-03-04 12.61 13.21 12.57 13.2 +3.21% 59,555 77,209,524
2025-03-03 12.81 13.1 12.52 12.79 +0.31% 70,898 91,363,100
2025-02-28 13.48 13.48 12.67 12.75 -6.18% 104,137 135,861,581
2025-02-27 13.97 13.98 13.31 13.59 -2.09% 123,741 168,091,566
2025-02-26 13.68 13.89 13.55 13.88 +1.91% 121,107 166,695,046
2025-02-25 13.51 13.91 13.39 13.62 -0.15% 140,334 192,267,002
2025-02-24 13.52 13.65 13.15 13.64 +0.81% 100,913 135,625,359
2025-02-21 13.41 13.57 13.2 13.53 +1.05% 102,754 138,106,664
2025-02-20 13.28 13.4 13.16 13.39 +1.06% 87,273 116,193,377
2025-02-19 12.96 13.27 12.88 13.25 +2.32% 76,681 100,979,273
2025-02-18 13.59 13.59 12.86 12.95 -4.78% 99,188 131,062,662
2025-02-17 13.23 13.63 13.23 13.6 +2.87% 126,247 170,061,038
2025-02-14 13.3 13.43 13.07 13.22 -0.97% 122,334 162,273,776
2025-02-13 13.6 13.73 13.29 13.35 -2.63% 135,845 182,253,580
2025-02-12 13.34 13.77 13.2 13.71 +3.08% 181,446 245,692,363
2025-02-11 13.13 13.49 12.98 13.3 +1.29% 203,160 269,154,710
2025-02-10 12.7 13.13 12.65 13.13 +3.55% 144,748 187,167,633
2025-02-07 12.79 12.9 12.5 12.68 -0.16% 148,021 188,380,943
2025-02-06 12.32 12.72 12.1 12.7 +3.59% 108,099 135,380,822
2025-02-05 12.15 12.27 12.01 12.26 +1.91% 77,047 93,922,731
2025-01-27 12.52 12.65 12.03 12.03 -3.91% 88,386 108,676,734
2025-01-24 12.19 12.54 12.1 12.52 +1.71% 108,854 134,696,960
2025-01-23 12.66 13.07 12.31 12.31 -2.3% 163,040 207,258,039
2025-01-22 12.5 12.97 12.42 12.6 -0.71% 153,328 194,816,208
2025-01-21 12.93 12.96 12.34 12.69 -1.17% 125,693 158,278,713
2025-01-20 12.78 12.98 12.72 12.84 +1.1% 142,303 182,994,765
2025-01-17 13.06 13.06 12.48 12.7 -3.5% 165,878 210,651,412
2025-01-16 12.99 13.23 12.82 13.16 +2.65% 202,245 263,451,334
2025-01-15 13.06 13.21 12.68 12.82 -3.83% 213,074 274,403,587
2025-01-14 12.68 13.36 12.51 13.33 +5.29% 276,502 360,058,976
2025-01-13 12.99 13.15 12.45 12.66 -5.24% 237,032 301,953,371
2025-01-10 15.07 15.33 13.25 13.36 -15.01% 376,350 536,111,072
2025-01-09 16.98 16.98 15.57 15.72 -10.68% 381,727 617,684,100
2025-01-08 17.55 17.97 16.32 17.6 -4.71% 415,046 713,947,535
2025-01-07 18.27 18.99 16.94 18.47 +3.42% 490,698 880,017,527
2025-01-06 17.05 19.83 17.05 17.86 +7.92% 497,440 901,003,244
2025-01-03 15.27 16.55 14.33 16.55 +20.01% 485,710 756,045,849
2025-01-02 13.79 13.79 13.79 13.79 +20.02% 43,688 60,246,303
2024-12-31 12.1 12.2 11.46 11.49 -3.85% 46,199 54,163,483
2024-12-30 12.2 12.23 11.63 11.95 -2.37% 41,921 50,203,615
2024-12-27 12.64 12.73 12.22 12.24 -3.16% 56,066 69,904,195
2024-12-26 12.21 12.72 11.99 12.64 +4.29% 68,493 85,976,000
2024-12-25 13.02 13.14 11.98 12.12 -6.91% 78,264 96,100,921
2024-12-24 13.09 13.28 12.66 13.02 +0.54% 67,545 87,754,986
2024-12-23 13.8 13.95 12.88 12.95 -6.9% 94,702 125,876,407
2024-12-20 13.5 14.08 13.4 13.91 +1.24% 118,687 163,599,330
2024-12-19 13 13.75 12.98 13.74 +4.81% 115,532 157,046,572
2024-12-18 13.06 13.25 12.4 13.11 +1.86% 72,946 94,549,400
2024-12-17 13.76 14 12.84 12.87 -7.28% 99,803 133,868,218
2024-12-16 13.73 14.2 13.53 13.88 +1.46% 97,066 133,966,188
2024-12-13 13.6 14.05 13.53 13.68 -0.8% 113,893 157,676,730
2024-12-12 13.18 13.89 13.05 13.79 +5.19% 136,181 184,258,181
2024-12-11 12.85 13.12 12.78 13.11 +2.02% 55,784 72,430,586
2024-12-10 13.16 13.29 12.83 12.85 +0.55% 61,266 79,538,259
2024-12-09 12.82 12.9 12.58 12.78 -0.39% 42,671 54,367,073
2024-12-06 12.88 12.93 12.56 12.83 -0.54% 60,402 77,036,057
2024-12-05 12.76 12.99 12.71 12.9 +0.55% 54,296 70,044,422
2024-12-04 12.99 13.12 12.68 12.83 -1.23% 54,555 70,246,548
2024-12-03 13.04 13.15 12.81 12.99 -0.23% 65,110 84,444,298
2024-12-02 13.01 13.24 12.76 13.02 +0.93% 85,787 111,654,178
2024-11-29 12.85 13 12.59 12.9 +0.62% 82,296 105,532,983
2024-11-28 12.69 13.04 12.5 12.82 +1.26% 106,831 136,699,784
2024-11-27 12.5 12.68 11.8 12.66 0% 94,996 116,219,571
2024-11-26 11.96 12.95 11.95 12.66 +6.12% 123,099 154,536,426
2024-11-25 11.76 11.95 11.52 11.93 +2.23% 39,307 46,226,176
2024-11-22 12.38 12.42 11.65 11.67 -5.58% 45,582 55,044,692
2024-11-21 12.43 12.51 12.15 12.36 -0.48% 39,742 49,059,040
2024-11-20 12.11 12.47 12.01 12.42 +2.81% 43,612 53,742,668
2024-11-19 11.56 12.09 11.56 12.08 +4.5% 48,692 57,589,838
2024-11-18 12.39 12.57 11.46 11.56 -6.4% 61,272 71,904,296
2024-11-15 12.62 12.85 12.31 12.35 -2.37% 55,453 70,093,913
2024-11-14 13.05 13.18 12.64 12.65 -3.44% 53,973 69,509,381
2024-11-13 13 13.12 12.68 13.1 -0.46% 75,834 98,125,215
2024-11-12 13.26 13.58 12.86 13.16 +0.15% 121,002 159,163,381
2024-11-11 12.55 13.15 12.5 13.14 +4.12% 96,681 125,068,470
2024-11-08 12.5 12.85 12.49 12.62 +1.53% 92,067 116,594,288
2024-11-07 12.07 12.5 12.06 12.43 +1.72% 74,000 91,291,373
2024-11-06 12.01 12.25 11.88 12.22 +1.83% 74,428 89,909,294
2024-11-05 11.75 12.03 11.61 12 +2.48% 59,147 70,316,003
2024-11-04 11.35 11.8 11.16 11.71 +4% 52,472 60,642,459
2024-11-01 12.01 12.05 11.16 11.26 -7.02% 82,587 94,870,062
2024-10-31 12.02 12.28 11.94 12.11 -0.82% 76,492 92,587,310
2024-10-30 12.58 12.74 12.09 12.21 -2.86% 86,283 106,776,286
2024-10-29 12.41 12.8 12.31 12.57 +0.96% 113,436 142,750,507
2024-10-28 12.2 12.45 12.11 12.45 +2.3% 64,532 79,671,976
2024-10-25 12.21 12.33 12.11 12.17 +0.33% 61,494 75,040,315
2024-10-24 12.16 12.39 11.98 12.13 -0.9% 56,558 68,693,334
2024-10-23 12.38 12.44 12.13 12.24 -0.57% 76,370 93,778,683
2024-10-22 12.56 12.56 12.05 12.31 -1.44% 87,462 107,515,524
2024-10-21 12.45 12.66 12.2 12.49 +2.21% 109,919 136,698,908
2024-10-18 11.81 12.36 11.57 12.22 +5.16% 96,556 115,724,793
2024-10-17 11.98 11.99 11.59 11.62 +0.17% 60,803 71,545,242
2024-10-16 11.65 11.96 11.36 11.6 -1.19% 66,327 76,876,855
2024-10-15 11.89 12.13 11.6 11.74 -1.68% 80,963 96,355,228
2024-10-14 11.51 11.94 11.19 11.94 +5.76% 71,093 82,236,668
2024-10-11 12.45 12.45 11.12 11.29 -7.53% 91,057 105,857,723
2024-10-10 12.07 12.5 11.62 12.21 +2.43% 114,656 138,680,942
2024-10-09 13.88 13.88 11.85 11.92 -19.41% 175,717 227,346,810
2024-10-08 15.14 15.48 12.73 14.79 +13.51% 267,141 381,217,893

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

шЙ╛цгошВбф╗╜ 688720

近三个月

щгЮф╣РщЯ│хУН 600651

近半年

ф╕нхЫ╜ц╡╖ц▓╣ 600938

2023年全年

хЖаш▒кщлШцЦ░ 600433

近期数据

ф╕нхЫ╜ш╜пф╗╢ 600536

2022-2023两年

шКТцЮЬш╢ЕхкТ 300413

近期数据

ф╕Кц╕пщЫЖхЫв 600018

2024年至今

шпЪх┐ЧшВбф╗╜ 000990

近半年

хдйхЕГшВбф╗╜ 003003

近三个月

цШКхНОчзСцКА 600378

2023年全年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
芯片
虚拟现实

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