цгощЬ╕ф╝ацДЯ 300701

数据更新至:

添加到对比分析

10.70 -0.28%

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

10.7
-0.28% -0.03
10.7
开盘价
10.92
最高价
10.5
最低价
69,969
成交量
数据更新至: 2025-03-25

技术指标

11.31
MA5 (5日均线)
11.41
MA10 (10日均线)
11.22
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 10.7 10.92 10.5 10.7 -0.28% 69,969 75,096,874
2025-03-24 11.39 11.45 10.33 10.73 -5.88% 138,363 150,064,989
2025-03-21 11.8 11.81 11.34 11.4 -3.47% 141,144 162,477,130
2025-03-20 11.9 12.21 11.77 11.81 -0.92% 182,547 217,989,230
2025-03-19 12.07 12.14 11.75 11.92 -1.97% 193,286 229,875,538
2025-03-18 11.51 12.55 11.36 12.16 +5.46% 339,281 403,950,391
2025-03-17 11.6 11.66 11.36 11.53 -1.45% 180,572 207,143,166
2025-03-14 10.87 11.84 10.75 11.7 +7.54% 304,295 350,285,376
2025-03-13 11.28 11.29 10.61 10.88 -3.63% 117,631 127,498,538
2025-03-12 11.03 11.45 11 11.29 +2.73% 131,969 148,165,269
2025-03-11 10.84 11.07 10.83 10.99 -0.27% 58,837 64,405,725
2025-03-10 11.06 11.14 10.91 11.02 -0.18% 68,119 75,013,955
2025-03-07 11.05 11.33 10.93 11.04 -0.45% 101,998 113,579,735
2025-03-06 11.1 11.23 11.06 11.09 +0.54% 83,770 93,372,496
2025-03-05 10.88 11.15 10.72 11.03 +0.91% 81,843 89,415,903
2025-03-04 10.57 10.96 10.48 10.93 +2.63% 72,044 77,940,614
2025-03-03 10.57 10.99 10.41 10.65 +1.14% 94,756 101,602,071
2025-02-28 11.26 11.33 10.48 10.53 -7.06% 113,045 121,899,429
2025-02-27 11.59 11.59 11.09 11.33 -2.58% 135,392 153,119,376
2025-02-26 11.6 11.78 11.46 11.63 +0.35% 133,277 154,624,997
2025-02-25 11.53 11.73 11.45 11.59 -2.11% 152,429 176,663,490
2025-02-24 11.3 12.09 10.97 11.84 +3.68% 270,338 313,213,999
2025-02-21 11.25 11.78 11.11 11.42 -0.52% 227,925 260,011,599
2025-02-20 10.85 11.84 10.74 11.48 +5.51% 327,794 372,652,967
2025-02-19 10.06 10.97 10 10.88 +7.62% 179,380 190,216,254
2025-02-18 10.42 10.51 10.07 10.11 -3.25% 83,201 85,581,726
2025-02-17 10.19 10.5 10.1 10.45 +3.16% 106,481 110,326,663
2025-02-14 10.26 10.49 10.09 10.13 +0.3% 98,768 101,177,435
2025-02-13 10.38 10.45 10.03 10.1 -3.35% 102,139 103,891,950
2025-02-12 10.28 10.57 10.18 10.45 +0.38% 113,060 117,176,015
2025-02-11 10.15 10.44 10.02 10.41 +3.27% 139,556 143,485,925
2025-02-10 10 10.1 9.9 10.08 +0.8% 81,437 81,600,215
2025-02-07 10.21 10.28 9.89 10 -1.48% 117,702 118,923,892
2025-02-06 9.57 10.34 9.57 10.15 +6.06% 139,274 139,815,639
2025-02-05 9.24 9.68 9.15 9.57 -4.3% 137,246 129,496,430
2025-01-27 10.45 10.48 10 10 -1.77% 67,397 68,527,297
2025-01-24 10.06 10.23 9.91 10.18 +1.19% 84,223 84,838,850
2025-01-23 10.33 10.43 10.03 10.06 -1.85% 132,507 135,457,562
2025-01-22 10.22 10.9 10.1 10.25 +0.39% 185,401 193,231,347
2025-01-21 10.03 10.37 9.89 10.21 +3.55% 147,175 149,101,180
2025-01-20 9.7 10.32 9.55 9.86 +2.82% 110,677 110,174,565
2025-01-17 9.66 9.88 9.55 9.59 -2.14% 95,239 92,207,668
2025-01-16 9.63 10.09 9.45 9.8 +3.38% 127,032 123,814,533
2025-01-15 9.69 9.69 9.42 9.48 -0.84% 57,700 54,828,813
2025-01-14 9.01 9.59 8.95 9.56 +7.66% 83,171 77,890,615
2025-01-13 8.78 8.91 8.31 8.88 +1.25% 60,216 52,340,388
2025-01-10 9.24 9.34 8.73 8.77 -4.78% 67,211 60,916,323
2025-01-09 8.98 9.38 8.98 9.21 +1.77% 109,060 100,828,349
2025-01-08 9.35 9.42 8.72 9.05 -5.83% 170,163 154,174,642
2025-01-07 9.13 9.63 9.13 9.61 +5.6% 73,146 69,108,511
2025-01-06 9.29 9.37 8.81 9.1 -1.94% 53,058 48,415,998
2025-01-03 10.01 10.08 9.25 9.28 -6.64% 67,285 64,466,110
2025-01-02 10.26 10.47 9.78 9.94 -3.02% 64,373 64,942,945
2024-12-31 10.75 10.87 10.23 10.25 -4.74% 63,347 66,174,999
2024-12-30 10.85 10.98 10.43 10.76 -1.28% 55,537 59,783,627
2024-12-27 10.9 11.15 10.83 10.9 0% 63,632 70,071,591
2024-12-26 10.64 11 10.5 10.9 +2.35% 58,110 63,189,997
2024-12-25 10.9 11.11 10.4 10.65 -3.45% 78,322 83,510,404
2024-12-24 10.9 11.1 10.71 11.03 +2.13% 70,887 77,596,388
2024-12-23 11.57 11.57 10.75 10.8 -6.41% 109,802 121,650,913
2024-12-20 11.19 11.6 11.02 11.54 +3.87% 130,169 148,676,045
2024-12-19 10.92 11.22 10.83 11.11 +0.54% 87,474 96,662,965
2024-12-18 10.85 11.24 10.52 11.05 +2.22% 94,330 103,529,453
2024-12-17 11.5 11.5 10.78 10.81 -4.76% 96,413 106,037,845
2024-12-16 11.48 11.75 11.22 11.35 -1.65% 116,601 133,671,945
2024-12-13 11.95 12.12 11.49 11.54 -4.94% 189,572 223,223,718
2024-12-12 11.95 12.33 11.8 12.14 +1.08% 260,215 313,880,199
2024-12-11 12.38 12.44 11.72 12.01 -7.83% 422,357 509,882,801
2024-12-10 11.11 13.03 10.76 13.03 +19.98% 500,589 626,538,659
2024-12-09 10.53 11.09 10.41 10.86 +3.13% 124,899 134,483,982
2024-12-06 10.6 10.62 10.32 10.53 -0.19% 60,479 63,253,798
2024-12-05 10.22 10.69 10.15 10.55 +3.23% 85,564 89,984,130
2024-12-04 10.31 10.52 10.15 10.22 -1.35% 55,904 57,565,998
2024-12-03 10.36 10.46 10.23 10.36 0% 45,117 46,687,118
2024-12-02 10.21 10.47 10.19 10.36 +2.27% 55,124 56,952,809
2024-11-29 9.97 10.21 9.79 10.13 +1.6% 50,013 50,235,544
2024-11-28 9.88 10.11 9.88 9.97 +0.61% 49,667 49,684,929
2024-11-27 9.59 9.94 9.33 9.91 +2.16% 44,877 43,065,827
2024-11-26 9.79 9.98 9.65 9.7 -1.32% 28,813 28,264,140
2024-11-25 9.78 9.87 9.5 9.83 +1.87% 36,429 35,353,855
2024-11-22 10.07 10.19 9.65 9.65 -4.93% 48,053 47,910,891
2024-11-21 10.16 10.25 9.93 10.15 -0.2% 44,615 45,065,058
2024-11-20 9.84 10.2 9.83 10.17 +2.73% 46,731 46,959,031
2024-11-19 9.52 9.9 9.42 9.9 +4.54% 44,980 43,668,005
2024-11-18 9.86 10.04 9.37 9.47 -3.47% 54,896 52,482,318
2024-11-15 10.12 10.23 9.8 9.81 -3.06% 57,553 57,950,032
2024-11-14 10.32 10.45 10.09 10.12 -2.88% 44,495 45,640,363
2024-11-13 10.26 10.49 10.11 10.42 +0.58% 47,048 48,483,696
2024-11-12 10.66 10.68 10.23 10.36 -2.54% 79,249 82,656,295
2024-11-11 10.33 10.64 10.3 10.63 +2.71% 98,993 103,665,333
2024-11-08 10.17 10.59 10.06 10.35 +2.07% 104,401 107,147,905
2024-11-07 9.86 10.18 9.78 10.14 +1.81% 78,674 78,861,463
2024-11-06 9.83 10.27 9.66 9.96 +1.43% 95,276 94,755,657
2024-11-05 9.64 9.89 9.61 9.82 +2.72% 57,346 55,979,285
2024-11-04 9.19 9.58 9.15 9.56 +4.37% 55,212 52,315,214
2024-11-01 9.85 9.96 9.13 9.16 -7.47% 86,013 81,022,399
2024-10-31 9.7 9.95 9.57 9.9 +2.06% 64,877 63,822,883
2024-10-30 9.77 9.9 9.52 9.7 -0.51% 61,994 60,307,072
2024-10-29 10.15 10.17 9.71 9.75 -3.66% 93,061 92,120,405
2024-10-28 9.59 10.29 9.5 10.12 +6.75% 130,495 129,456,029
2024-10-25 9.39 9.52 9.35 9.48 +1.17% 45,888 43,403,772
2024-10-24 9.33 9.43 9.22 9.37 -0.43% 37,530 35,005,252
2024-10-23 9.48 9.62 9.33 9.41 -0.42% 58,129 55,118,232
2024-10-22 9.59 9.62 9.32 9.45 -1.46% 63,276 59,937,709
2024-10-21 9.44 9.77 9.4 9.59 +2.02% 76,081 72,841,747
2024-10-18 9.2 9.59 9.09 9.4 +3.07% 69,893 65,547,662
2024-10-17 9.04 9.33 9.04 9.12 +1.9% 55,792 51,392,876
2024-10-16 8.98 9.19 8.86 8.95 -0.56% 44,610 40,247,177
2024-10-15 9.13 9.3 8.88 9 -1.32% 46,869 42,788,250
2024-10-14 8.82 9.12 8.6 9.12 +4.95% 49,026 43,634,571
2024-10-11 9.15 9.19 8.55 8.69 -5.75% 65,339 57,750,535
2024-10-10 9.28 9.62 9.08 9.22 +0.33% 70,590 65,827,013
2024-10-09 10 10 9.14 9.19 -12.14% 112,094 107,983,515
2024-10-08 11 11 9.42 10.46 +13.45% 155,715 158,113,953

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

хНЧч╜СхВишГ╜ 600995

2024年一季度

щХ┐ф┐бчзСцКА 300088

2024年一季度

чРЖх╖ехЕЙчзС 300557

近期数据

ше┐хоЙцЧЕц╕╕ 000610

2024年一季度

щ╝ОщШ│чзСцКА 688112

近三个月

чБлчВмчФ╡хнР 603678

2022-2023两年

ф╕ЬщШ│хЕЙ 600673

2024年一季度

чЫР чФ░ ц╕п 000088

近半年

цЬЙчаФч▓ЙцЭР 688456

2022-2023两年

ф╕нхдйчзСцКА 600522

2024年至今

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
虚拟现实
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
芯片

хглхЕ░х╛о (600460)

2024年至今

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