ф╕ЗщймчзСцКА(300698)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

39.03

-1.19% -0.47

39.05

开盘价

39.68

最高价

38.41

最低价

13,112

成交量

数据更新至: 2025-03-25

技术指标

40.34

MA5 (5日均线)

41.54

MA10 (10日均线)

42.71

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	39.05	39.68	38.41	39.03	-1.19%	13,112	51,101,613
2025-03-24	40.51	40.88	38.84	39.5	-5.84%	40,703	161,991,422
2025-03-21	40.9	42.8	39.35	41.95	+3.38%	69,156	284,732,598
2025-03-20	40.4	41.53	40.09	40.58	-0.2%	28,298	115,429,305
2025-03-19	40.99	41.5	40.38	40.66	-1.29%	38,136	155,738,111
2025-03-18	42.24	42.59	40.5	41.19	-2.95%	56,226	232,421,948
2025-03-17	43.92	44.03	42.3	42.44	-3.44%	53,411	228,532,311
2025-03-14	42.61	45.99	41.6	43.95	+3.44%	69,035	302,074,098
2025-03-13	43.4	44.26	41.8	42.49	-2.5%	44,477	191,304,392
2025-03-12	42.5	43.93	42.5	43.58	+2.71%	44,083	190,950,700
2025-03-11	43.56	43.65	42	42.43	-3.55%	44,596	189,734,653
2025-03-10	43.4	44.2	43.11	43.99	+1.24%	35,162	153,987,917
2025-03-07	43.94	45.37	43.03	43.45	-2.84%	71,966	316,375,584
2025-03-06	46.86	48.85	44.59	44.72	-2.1%	114,516	533,610,523
2025-03-05	44.31	45.79	43.7	45.68	+3.12%	80,068	359,599,288
2025-03-04	42.83	45.55	42.5	44.3	+3.43%	60,391	267,399,789
2025-03-03	42.81	45.01	42.26	42.83	+0.21%	47,098	206,766,881
2025-02-28	45	45.55	42.4	42.74	-4.41%	58,392	256,689,594
2025-02-27	44.3	46	43.32	44.71	+1.8%	81,846	365,851,279
2025-02-26	43.48	44.79	42.65	43.92	+1.01%	57,091	249,259,333
2025-02-25	42.29	44.39	42.29	43.48	-1.58%	59,969	260,345,921
2025-02-24	42.25	44.42	41.6	44.18	+2.34%	90,050	389,375,330
2025-02-21	41.99	43.6	40.81	43.17	+5.52%	87,202	371,483,255
2025-02-20	41.1	41.66	40.52	40.91	+0.74%	34,913	143,434,847
2025-02-19	39.73	40.65	39.48	40.61	+3.99%	35,653	143,571,385
2025-02-18	41.02	41.49	38.64	39.05	-5.95%	51,234	205,334,650
2025-02-17	41.2	42.86	41	41.52	+0.78%	50,772	212,502,942
2025-02-14	41.32	42.15	41	41.2	+0.39%	45,028	186,707,811
2025-02-13	43.49	43.5	40.92	41.04	-5.13%	65,256	272,214,678
2025-02-12	42.5	44.09	42	43.26	-0.55%	71,537	308,621,160
2025-02-11	42.9	45.18	41.61	43.5	+3.01%	109,666	475,702,027
2025-02-10	39.42	43.4	39.42	42.23	+6.99%	83,608	346,461,597
2025-02-07	40	42	38.87	39.47	+0.79%	77,130	313,261,957
2025-02-06	37.1	39.88	36.65	39.16	+5.33%	41,635	157,748,848
2025-02-05	37	37.4	35.6	37.18	+1.58%	24,206	88,980,393
2025-01-27	35.25	37.25	35.1	36.6	+3.65%	26,750	97,093,497
2025-01-24	34.78	35.38	34.08	35.31	+1.9%	12,375	43,529,959
2025-01-23	35.17	35.79	34.64	34.65	-0.72%	13,234	46,664,534
2025-01-22	34.68	35.57	34.4	34.9	+0.55%	15,746	55,193,453
2025-01-21	34.83	34.83	33.93	34.71	+0.61%	8,726	29,990,765
2025-01-20	34.8	35.1	34.05	34.5	+0.29%	9,909	34,216,216
2025-01-17	34.29	34.8	33.77	34.4	+0.32%	9,412	32,333,204
2025-01-16	34.67	35.34	34.28	34.29	-1.12%	14,603	50,741,944
2025-01-15	35.29	35.48	34.58	34.68	-2.28%	13,010	45,388,096
2025-01-14	34.15	35.6	33.98	35.49	+3.92%	23,324	81,500,355
2025-01-13	33.86	35.3	32.78	34.15	-1.16%	22,939	77,512,443
2025-01-10	33.58	35.91	33.02	34.55	+2.89%	26,337	91,824,037
2025-01-09	32.83	33.7	32.73	33.58	+1.6%	12,104	40,507,513
2025-01-08	33.38	33.45	32.07	33.05	-1.37%	13,489	44,298,628
2025-01-07	32.79	33.6	32.1	33.51	+4.39%	16,313	53,699,689
2025-01-06	32.44	32.97	31.5	32.1	-1.05%	9,180	29,581,529
2025-01-03	33.71	34.26	32.4	32.44	-3.8%	14,082	46,616,743
2025-01-02	34.43	35.08	33.3	33.72	-2.15%	13,176	44,983,814
2024-12-31	35.8	36.02	34.02	34.46	-3.61%	21,577	75,553,285
2024-12-30	36	36.38	34.8	35.75	-1.73%	27,145	96,531,818
2024-12-27	37.37	37.5	36.25	36.38	-1.83%	14,751	54,388,519
2024-12-26	36.3	37.65	36.3	37.06	+1.26%	16,308	60,796,352
2024-12-25	38.25	38.49	36.45	36.6	-4.84%	23,576	87,412,924
2024-12-24	38.03	38.96	37.77	38.46	+1.4%	14,952	57,288,420
2024-12-23	39.88	40.56	37.9	37.93	-5.88%	25,173	97,928,347
2024-12-20	38.03	40.9	37.6	40.3	+6.75%	45,594	181,903,917
2024-12-19	37.79	38.36	37.15	37.75	-0.66%	18,228	68,856,949
2024-12-18	38.34	38.86	37.52	38	+0.24%	14,202	54,473,533
2024-12-17	38.9	39.18	37.87	37.91	-2.14%	14,917	57,182,057
2024-12-16	40.2	40.45	38.6	38.74	-3.66%	19,147	75,626,997
2024-12-13	40.41	41.1	39.71	40.21	-1.45%	23,220	93,754,300
2024-12-12	39.5	40.8	39.02	40.8	+3.95%	32,009	128,135,748
2024-12-11	38.96	39.3	38.65	39.25	+1.26%	13,839	54,058,576
2024-12-10	40	40.45	38.68	38.76	-0.1%	16,582	65,126,824
2024-12-09	39.16	39.58	38.45	38.8	-0.67%	12,298	47,808,395
2024-12-06	39.45	39.6	38.3	39.06	+0.75%	14,488	56,375,061
2024-12-05	38.64	39.36	38.22	38.77	+1.07%	13,516	52,613,093
2024-12-04	39.28	39.28	38.18	38.36	-1.64%	14,662	56,890,080
2024-12-03	39.88	39.94	38.5	39	-1.56%	21,498	83,952,687
2024-12-02	39.66	40.35	38.75	39.62	+1.88%	31,134	123,378,918
2024-11-29	37.52	39.72	37.47	38.89	+4.71%	45,139	175,612,033
2024-11-28	37.74	37.96	36.93	37.14	-1.35%	22,196	82,882,970
2024-11-27	35.88	37.81	34.68	37.65	+5.55%	36,790	135,033,525
2024-11-26	35.99	37.14	35.3	35.67	-0.89%	21,780	78,929,715
2024-11-25	36.71	37.2	34.98	35.99	-2.25%	36,253	130,111,487
2024-11-22	38.48	39.06	36.8	36.82	-4.59%	23,940	91,172,179
2024-11-21	39.57	39.57	38.09	38.59	-2.89%	26,766	103,871,600
2024-11-20	39.43	40	39.07	39.74	+0.79%	19,053	75,386,498
2024-11-19	39.04	39.57	37.57	39.43	+1.49%	32,712	126,267,085
2024-11-18	42.7	42.75	38.66	38.85	-9.12%	39,748	159,515,338
2024-11-15	42.87	44.72	42	42.75	-0.26%	44,993	194,989,123
2024-11-14	44.32	44.65	42.7	42.86	-4.01%	28,826	125,662,197
2024-11-13	45	46.07	44.17	44.65	-1.11%	36,656	164,895,006
2024-11-12	46.5	47.1	44.56	45.15	-1.4%	47,837	220,375,256
2024-11-11	44.5	45.89	43.7	45.79	+2.9%	43,387	195,715,526
2024-11-08	45.6	46.4	44.5	44.5	-2.07%	43,381	197,439,441
2024-11-07	45.96	45.96	44.33	45.44	-1.13%	37,872	171,058,431
2024-11-06	47.3	48.6	45.82	45.96	-3.97%	51,400	241,418,451
2024-11-05	48.12	48.18	46.51	47.86	-0.6%	56,694	267,736,097
2024-11-04	48.89	51.51	47	48.15	+2.01%	74,543	361,338,812
2024-11-01	46.95	48.48	44.6	47.2	-0.9%	53,462	249,093,992
2024-10-31	45.11	48.1	44.15	47.63	+5.56%	62,304	291,950,039
2024-10-30	43.64	45.75	43.33	45.12	+3.11%	32,321	144,505,758
2024-10-29	45.45	45.45	43.2	43.76	-3.42%	38,311	169,686,116
2024-10-28	48	48	44.6	45.31	-2.93%	45,268	206,315,276
2024-10-25	45.42	47.99	45.28	46.68	+3.16%	41,888	194,713,512
2024-10-24	45.26	46.1	44.6	45.25	+0.49%	26,802	121,641,519
2024-10-23	47.19	47.19	45	45.03	-5.3%	46,830	215,088,285
2024-10-22	44.84	47.65	43.7	47.55	+6.02%	72,027	331,146,755
2024-10-21	43.01	45.4	42	44.85	+4.96%	80,198	351,472,962
2024-10-18	41.13	44	40.86	42.73	+3.89%	65,247	280,295,348
2024-10-17	41.79	42.8	41.05	41.13	+0.42%	40,379	169,168,155
2024-10-16	39.1	41.59	39.03	40.96	+1.84%	38,939	159,042,216
2024-10-15	41.23	42.9	40.13	40.22	-4.01%	59,850	248,988,468
2024-10-14	40	42	37.93	41.9	-3.79%	85,776	343,303,282
2024-10-11	47.4	49	40.16	43.55	-12%	117,402	528,296,304
2024-10-10	46	53.04	44.66	49.49	+11.97%	130,133	649,277,405
2024-10-09	42.61	47	42.61	44.2	-8.3%	58,713	262,486,380
2024-10-08	46.01	48.2	41.06	48.2	+19.01%	86,488	388,470,606

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

цЭнчФ╡шВбф╗╜ 603618

近期数据

хоБц│вхпМш╛╛ 600724

近半年

хЫ╜ч╜СшЛ▒хдз 600517

2024年至今

щХ┐ц║Рф╕Ьш░╖ 603950

2024年至今

ч╗┐шЙ▓хКихКЫ 601330

2022-2023两年

ф╕ЬхМЧшпБхИ╕ 000686

2022-2023两年

ф╕нхЫ╜чФ╡чаФ 688128

近半年

хРЙцЮЧхМЦч║д 000420

近期数据

ч╛Ошп║хНО 603538

2024年一季度

ц╢жш╛╛хМ╗чЦЧ 603108

近期数据

热门概念板块

STщ╣ПхНЪ (600804)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

щЧ╗ц│░чзСцКА (600745)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

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