ц│Йф╕║чзСцКА 300716

数据更新至:

添加到对比分析

10.35 +0.29%

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

10.35
+0.29% +0.03
10.35
开盘价
10.47
最高价
10.13
最低价
19,180
成交量
数据更新至: 2025-03-25

技术指标

10.81
MA5 (5日均线)
11.02
MA10 (10日均线)
11.33
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 10.35 10.47 10.13 10.35 +0.29% 19,180 19,776,059
2025-03-24 10.72 10.81 10.09 10.32 -4% 38,296 39,861,950
2025-03-21 11.13 11.18 10.74 10.75 -4.02% 41,297 44,995,663
2025-03-20 11.36 11.41 11.15 11.2 -1.93% 41,093 46,174,262
2025-03-19 11.48 11.77 11.32 11.42 +0.18% 58,606 67,592,447
2025-03-18 11.42 11.53 11.26 11.4 -0.18% 30,846 35,095,547
2025-03-17 11.29 11.76 11.22 11.42 +1.87% 51,036 58,391,568
2025-03-14 10.91 11.38 10.85 11.21 +2.28% 38,921 43,345,018
2025-03-13 11.14 11.16 10.8 10.96 -1.53% 37,136 40,660,810
2025-03-12 11.44 11.44 11.1 11.13 -2.45% 39,499 44,110,644
2025-03-11 11.45 11.45 11.15 11.41 -0.78% 30,108 34,030,254
2025-03-10 11.31 11.77 11.31 11.5 +1.77% 38,054 43,943,787
2025-03-07 11.62 11.68 11.28 11.3 -2.25% 35,812 40,784,290
2025-03-06 11.61 11.69 11.44 11.56 +0.09% 36,402 42,178,142
2025-03-05 11.85 11.85 11.33 11.55 -1.87% 37,292 42,790,646
2025-03-04 11.91 11.93 11.53 11.77 -1.34% 42,864 50,248,994
2025-03-03 11.48 11.97 11.48 11.93 +5.39% 63,224 74,564,014
2025-02-28 11.94 12 11.32 11.32 -5.11% 36,163 42,218,842
2025-02-27 12.19 12.19 11.67 11.93 -1.97% 50,415 59,927,314
2025-02-26 11.87 12.28 11.85 12.17 +2.53% 59,716 72,057,702
2025-02-25 11.72 12.05 11.72 11.87 -0.5% 31,890 37,981,243
2025-02-24 11.95 12.08 11.66 11.93 -0.5% 37,433 44,424,057
2025-02-21 12.24 12.28 11.74 11.99 -1.64% 48,560 58,026,225
2025-02-20 11.96 12.28 11.8 12.19 +3.31% 53,340 64,670,056
2025-02-19 11.6 11.9 11.5 11.8 +1.99% 31,140 36,558,039
2025-02-18 11.98 12.09 11.51 11.57 -3.9% 34,050 40,271,305
2025-02-17 12.15 12.18 11.92 12.04 +1.18% 29,459 35,468,460
2025-02-14 11.85 12.07 11.8 11.9 0% 26,811 31,930,295
2025-02-13 12.22 12.26 11.88 11.9 -2.86% 39,869 47,946,874
2025-02-12 12.08 12.28 12.01 12.25 +0.74% 37,922 46,077,585
2025-02-11 12.26 12.3 11.87 12.16 +0.25% 36,536 43,988,383
2025-02-10 12.24 12.37 11.95 12.13 -0.82% 48,765 58,918,017
2025-02-07 12.08 12.75 11.95 12.23 +1.33% 70,514 87,191,866
2025-02-06 11.98 12.24 11.48 12.07 +2.2% 71,398 85,202,503
2025-02-05 11.15 12.52 11.11 11.81 +8.55% 99,257 117,526,985
2025-01-27 11.67 11.9 10.7 10.88 -6.85% 43,330 48,774,611
2025-01-24 11.45 11.91 11.32 11.68 +1.92% 47,572 55,326,446
2025-01-23 11.16 11.92 11.12 11.46 +3.62% 53,185 61,682,506
2025-01-22 11.26 11.28 10.99 11.06 -1.78% 22,934 25,430,032
2025-01-21 11.59 11.76 11.14 11.26 -2.76% 23,936 27,137,570
2025-01-20 11.56 11.7 11.26 11.58 +1.49% 28,697 33,191,820
2025-01-17 11.71 11.74 11.33 11.41 -2.56% 26,434 30,248,226
2025-01-16 11.75 12 11.64 11.71 +0.6% 34,883 41,125,455
2025-01-15 11.71 11.98 11.48 11.64 -0.17% 44,477 52,206,023
2025-01-14 11.39 11.7 11.14 11.66 +3.83% 38,642 44,588,896
2025-01-13 11.03 11.32 10.55 11.23 +0.72% 37,873 41,836,564
2025-01-10 11.88 12.05 11.09 11.15 -5.35% 59,436 68,814,971
2025-01-09 11.07 12.09 11.05 11.78 +7.97% 69,742 80,650,067
2025-01-08 11.09 11.18 10.55 10.91 -0.18% 45,300 49,309,946
2025-01-07 10.74 11 10.61 10.93 +3.6% 37,270 40,402,088
2025-01-06 10.85 10.92 10.06 10.55 -3.21% 53,467 56,465,144
2025-01-03 11.96 12.15 10.83 10.9 -8.63% 73,058 81,920,274
2025-01-02 12.36 12.79 11.71 11.93 -3.48% 50,517 61,392,500
2024-12-31 12.2 12.73 12.05 12.36 +2.23% 63,756 78,797,791
2024-12-30 12.83 12.87 11.96 12.09 -5.1% 56,223 68,438,532
2024-12-27 12.5 13.16 12.46 12.74 +2.58% 40,075 51,527,173
2024-12-26 12.47 12.73 12.29 12.42 -0.48% 39,805 49,739,755
2024-12-25 13.24 13.54 12.16 12.48 -6.59% 74,647 93,129,162
2024-12-24 13.77 13.95 13.05 13.36 -2.34% 51,330 68,578,055
2024-12-23 14.98 15.14 13.55 13.68 -8.68% 78,606 110,980,120
2024-12-20 14.07 15.02 13.95 14.98 +2.96% 77,842 113,874,731
2024-12-19 13.97 14.55 13.44 14.55 +3.78% 71,080 99,653,080
2024-12-18 15.21 15.46 13.7 14.02 -7.28% 111,072 156,071,151
2024-12-17 16.5 16.65 15.05 15.12 -7.75% 73,190 114,293,253
2024-12-16 16.4 16.58 16.11 16.39 +0.55% 40,009 65,421,293
2024-12-13 16.61 16.63 15.81 16.3 -1.39% 43,365 70,584,139
2024-12-12 16.53 16.72 16.2 16.53 -0.6% 48,808 80,069,066
2024-12-11 16.35 16.88 16.32 16.63 +2.34% 72,583 121,094,466
2024-12-10 17.51 17.64 16.19 16.25 -2.87% 83,470 138,408,022
2024-12-09 16.41 17.18 16.28 16.73 +1.95% 74,488 125,286,334
2024-12-06 16.17 16.71 16.08 16.41 -0.61% 56,402 92,102,753
2024-12-05 16.25 16.88 15.79 16.51 +4.63% 87,272 142,728,055
2024-12-04 16.15 16.37 15.7 15.78 -3.37% 81,188 129,339,518
2024-12-03 16.38 16.75 16.25 16.33 -0.61% 85,435 140,720,046
2024-12-02 15.62 16.74 15.62 16.43 +3.01% 143,392 234,168,000
2024-11-29 16.32 16.83 15.68 15.95 -5.23% 184,025 296,129,238
2024-11-28 14.8 17.56 14.7 16.83 +14.88% 229,308 379,921,151
2024-11-27 14.03 14.76 13.76 14.65 +4.05% 129,549 186,387,489
2024-11-26 14.27 14.57 13.91 14.08 -0.71% 122,575 173,619,656
2024-11-25 12.67 14.7 12.6 14.18 +13.71% 195,794 271,404,692
2024-11-22 12.97 13.1 12.45 12.47 -3.71% 55,612 71,126,614
2024-11-21 13.05 13.3 12.65 12.95 -0.38% 68,517 89,084,916
2024-11-20 12.21 13 12.17 13 +6.64% 67,991 86,061,932
2024-11-19 11.86 12.26 11.7 12.19 +3.74% 48,569 58,231,867
2024-11-18 12.47 12.65 11.7 11.75 -6% 62,823 75,023,906
2024-11-15 12.52 12.88 12.11 12.5 -0.71% 64,823 81,496,415
2024-11-14 13 13.5 12.57 12.59 -4.33% 85,616 110,664,318
2024-11-13 12.54 13.2 12.54 13.16 +6.99% 141,437 183,844,150
2024-11-12 12.65 12.84 12.18 12.3 -1.76% 101,180 126,590,644
2024-11-11 11.8 12.67 11.75 12.52 +4.68% 140,451 174,892,491
2024-11-08 11.56 12.63 11.56 11.96 +4% 123,490 148,654,425
2024-11-07 10.79 11.55 10.66 11.5 +5.89% 84,485 94,648,294
2024-11-06 10.78 11.29 10.7 10.86 +0.46% 70,902 78,330,810
2024-11-05 10.62 10.9 10.49 10.81 +1.79% 57,614 61,689,111
2024-11-04 10.51 10.66 10.2 10.62 +0.47% 45,949 48,214,287
2024-11-01 11.29 11.37 10.56 10.57 -7.44% 90,406 98,123,968
2024-10-31 11.35 11.84 11.31 11.42 +0.79% 74,287 85,649,187
2024-10-30 11.25 11.43 11.1 11.33 +0.09% 52,933 59,541,595
2024-10-29 11.68 12.06 11.3 11.32 -3.66% 85,666 99,124,698
2024-10-28 11.73 11.92 11.5 11.75 +0.34% 79,966 93,723,860
2024-10-25 11.17 12 11.17 11.71 +5.02% 120,682 141,836,726
2024-10-24 11.85 11.85 11.14 11.15 -6.46% 105,612 120,750,093
2024-10-23 11.32 12.22 11.19 11.92 +4.38% 154,794 182,622,436
2024-10-22 11.25 11.6 10.98 11.42 -0.09% 124,718 139,576,495
2024-10-21 10.87 11.45 10.81 11.43 +6.33% 144,119 160,881,058
2024-10-18 10.51 11 10.43 10.75 +2.28% 84,009 89,557,180
2024-10-17 10.62 10.77 10.48 10.51 -0.1% 63,055 66,836,702
2024-10-16 10.55 10.82 10.4 10.52 -2.41% 69,706 73,718,631
2024-10-15 10.8 11.16 10.65 10.78 -1.19% 85,952 93,903,549
2024-10-14 10.68 11.14 10.66 10.91 +3.61% 80,065 87,028,825
2024-10-11 11.25 11.3 10.45 10.53 -5.98% 84,864 91,066,613
2024-10-10 11.3 11.5 10.86 11.2 +2.85% 101,524 113,665,101
2024-10-09 12.4 12.9 10.79 10.89 -18.43% 188,635 223,445,043
2024-10-08 13.4 13.4 11.76 13.35 +16.29% 280,810 357,908,410

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

STчЫошНп 600671

2023年全年

х║╖хЖачзСцКА 001308

近三个月

хНОшБФшВбф╗╜ 000882

近三个月

цН╖цИРшВбф╗╜ 300182

近半年

ф╕Кц╡╖чЙйш┤╕ 600822

2024年至今

х╣┐ц╡ОшНпф╕Ъ 000952

近期数据

цВжх║╖шНпф╕Ъ 688658

近三个月

хЫ╜чФ╡чФ╡хКЫ 600795

近三个月

хНЪщАЪщЫЖцИР 603068

2024年至今

ч▓╛х╖ещТвцЮД 600496

2024年一季度

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
储能电池
虚拟现实

хРМшК▒щб║ (300033)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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