щЬЗхоЙчзСцКА 300767

数据更新至:

添加到对比分析

10.44 +0.77%

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

10.44
+0.77% +0.08
10.33
开盘价
10.48
最高价
10.19
最低价
57,306
成交量
数据更新至: 2025-03-25

技术指标

10.86
MA5 (5日均线)
10.64
MA10 (10日均线)
10.71
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:

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 10.33 10.48 10.19 10.44 +0.77% 57,306 59,313,880
2025-03-24 11 11.02 10.12 10.36 -6.67% 173,654 181,824,598
2025-03-21 11.03 11.28 10.81 11.1 +1.28% 165,371 182,913,312
2025-03-20 11.38 11.43 10.92 10.96 -4.03% 250,060 276,675,634
2025-03-19 10.57 12.5 10.57 11.42 +8.66% 391,712 458,813,969
2025-03-18 10.45 10.57 10.36 10.51 +0.86% 60,651 63,395,809
2025-03-17 10.58 10.78 10.38 10.42 -1.51% 78,796 82,718,213
2025-03-14 10.22 10.62 10.15 10.58 +3.42% 133,183 138,790,606
2025-03-13 10.3 10.55 10.07 10.23 -1.06% 168,570 173,360,326
2025-03-12 11.3 11.47 10.2 10.34 -8.09% 270,506 285,469,629
2025-03-11 11 11.27 10.97 11.25 +0.63% 71,675 79,715,464
2025-03-10 10.96 11.46 10.94 11.18 +2.01% 114,059 128,041,187
2025-03-07 11 11.24 10.89 10.96 -1.35% 75,275 83,187,806
2025-03-06 11.07 11.13 10.84 11.11 +1.09% 85,533 94,448,198
2025-03-05 11.47 11.52 10.8 10.99 -2.83% 148,313 164,353,841
2025-03-04 10.48 11.31 10.47 11.31 +7.71% 203,997 224,756,432
2025-03-03 10.07 10.68 10.07 10.5 +4.9% 134,271 140,270,299
2025-02-28 10.27 10.44 9.99 10.01 -2.82% 89,729 91,679,351
2025-02-27 10.27 10.47 10.08 10.3 +0.39% 83,374 85,566,295
2025-02-26 10.29 10.36 10.15 10.26 +0.1% 64,143 65,723,084
2025-02-25 10.12 10.61 10.11 10.25 0% 79,263 81,523,095
2025-02-24 10.49 10.49 10.13 10.25 -2.1% 100,678 103,292,921
2025-02-21 10.33 10.54 10.18 10.47 +0.77% 93,426 96,883,546
2025-02-20 10.44 10.61 10.27 10.39 -0.19% 117,174 121,953,275
2025-02-19 10.8 10.91 10.31 10.41 -3.97% 161,924 170,758,952
2025-02-18 11.3 11.41 10.7 10.84 -3.47% 146,815 160,709,896
2025-02-17 11.01 11.74 11.01 11.23 +2.18% 144,272 165,057,697
2025-02-14 11.06 11.35 10.9 10.99 -0.63% 88,476 98,156,249
2025-02-13 11.09 11.54 10.93 11.06 -0.81% 104,503 116,122,083
2025-02-12 10.75 11.26 10.62 11.15 +2.48% 135,909 150,019,925
2025-02-11 10.19 11.14 9.97 10.88 +5.63% 192,532 204,042,607
2025-02-10 9.66 10.34 9.55 10.3 +7.29% 120,717 120,760,192
2025-02-07 9.68 9.77 9.47 9.6 +0.1% 67,682 65,483,376
2025-02-06 9.58 9.64 9.35 9.59 +0.52% 61,157 58,147,969
2025-02-05 9.28 9.69 9.25 9.54 +4.03% 71,047 67,431,968
2025-01-27 9.3 9.55 9.16 9.17 -2.24% 48,018 45,072,608
2025-01-24 9.5 9.65 9.35 9.38 -1.68% 63,667 60,545,905
2025-01-23 9.59 9.8 9.39 9.54 -0.83% 103,200 98,650,488
2025-01-22 9.1 9.64 8.92 9.62 +6.18% 118,683 110,616,977
2025-01-21 9.18 9.32 8.96 9.06 -0.88% 56,826 51,727,328
2025-01-20 9 9.26 8.84 9.14 +2.24% 64,622 58,955,272
2025-01-17 8.9 8.98 8.76 8.94 +0.34% 37,177 33,070,875
2025-01-16 8.87 9.1 8.82 8.91 +0.68% 46,766 41,936,718
2025-01-15 9.1 9.11 8.84 8.85 -2.32% 51,407 45,875,881
2025-01-14 8.8 9.07 8.72 9.06 +4.14% 65,212 58,433,022
2025-01-13 8.51 8.75 8.36 8.7 +0.81% 45,564 39,276,876
2025-01-10 8.93 9.03 8.58 8.63 -3.79% 60,630 53,319,058
2025-01-09 9 9.13 8.87 8.97 0% 60,307 54,274,977
2025-01-08 9.13 9.39 8.81 8.97 -2.71% 97,205 88,442,677
2025-01-07 8.59 9.47 8.54 9.22 +8.09% 128,796 116,080,424
2025-01-06 8.5 8.66 8.2 8.53 +0.35% 54,159 46,014,521
2025-01-03 8.89 8.94 8.46 8.5 -3.74% 62,701 54,223,238
2025-01-02 9.04 9.18 8.76 8.83 -2.11% 53,279 47,923,032
2024-12-31 9.28 9.34 9 9.02 -2.06% 52,142 47,831,345
2024-12-30 9.52 9.55 9.2 9.21 -3.86% 64,580 59,937,049
2024-12-27 9.46 9.73 9.42 9.58 +1.16% 59,070 56,830,335
2024-12-26 9.4 9.56 9.4 9.47 +1.18% 50,291 47,657,696
2024-12-25 9.79 9.79 9.29 9.36 -3.9% 76,479 72,306,763
2024-12-24 9.7 10.03 9.63 9.74 +0.21% 70,203 68,784,281
2024-12-23 10.3 10.34 9.65 9.72 -6.72% 127,603 127,149,960
2024-12-20 10.55 10.64 10.4 10.42 -2.07% 100,728 106,072,298
2024-12-19 10.83 11.05 10.59 10.64 -3.27% 98,176 105,148,623
2024-12-18 11.16 11.29 10.84 11 -1.7% 74,542 82,464,503
2024-12-17 11.92 12.05 11.13 11.19 -7.06% 134,966 154,667,691
2024-12-16 11.52 12.2 11.45 12.04 +5.43% 177,778 211,178,299
2024-12-13 11.72 11.79 11.41 11.42 -3.14% 76,243 87,970,473
2024-12-12 11.76 12.06 11.5 11.79 -0.08% 113,993 133,636,659
2024-12-11 11.28 12 11.28 11.8 +5.36% 172,209 201,606,493
2024-12-10 11.44 11.5 11.16 11.2 +1.27% 88,329 100,175,862
2024-12-09 11.16 11.25 10.95 11.06 -0.54% 63,536 70,443,187
2024-12-06 10.85 11.14 10.66 11.12 +2.96% 97,194 106,770,879
2024-12-05 10.68 10.84 10.65 10.8 -0.55% 87,656 94,267,411
2024-12-04 11.25 11.25 10.82 10.86 -3.98% 77,112 85,041,247
2024-12-03 11.4 11.58 11.17 11.31 -0.53% 65,730 74,257,400
2024-12-02 11.05 11.45 10.99 11.37 +2.52% 67,668 76,310,295
2024-11-29 10.79 11.18 10.75 11.09 +2.69% 67,268 74,023,746
2024-11-28 10.72 11.09 10.68 10.8 +0.28% 62,615 68,073,515
2024-11-27 10.52 10.77 10.19 10.77 +2.47% 55,700 58,201,448
2024-11-26 10.85 10.89 10.51 10.51 -3.04% 44,354 47,290,209
2024-11-25 10.58 10.84 10.49 10.84 +2.75% 53,972 57,594,857
2024-11-22 11.22 11.39 10.55 10.55 -5.97% 76,103 83,671,299
2024-11-21 11.22 11.43 11.11 11.22 -0.44% 59,248 66,851,773
2024-11-20 11.15 11.32 11.06 11.27 +1.08% 59,315 66,536,579
2024-11-19 10.8 11.15 10.66 11.15 +3.62% 53,938 58,802,125
2024-11-18 11.16 11.29 10.61 10.76 -2.45% 75,583 82,246,846
2024-11-15 11.29 11.48 11.03 11.03 -2.3% 59,282 66,862,561
2024-11-14 11.79 11.85 11.28 11.29 -4.48% 72,443 83,423,715
2024-11-13 11.68 12.19 11.5 11.82 -1.01% 109,915 130,018,356
2024-11-12 11.89 12.45 11.79 11.94 +0.93% 167,380 202,891,083
2024-11-11 11.24 11.96 11.2 11.83 +5.06% 117,585 137,343,806
2024-11-08 11.68 11.86 11.23 11.26 -2.43% 102,350 117,056,523
2024-11-07 11.08 11.68 10.92 11.54 +3.87% 118,818 135,640,204
2024-11-06 10.7 11.56 10.7 11.11 +4.61% 141,410 157,099,919
2024-11-05 10.33 10.7 10.33 10.62 +2.81% 70,170 73,994,859
2024-11-04 10.05 10.35 9.94 10.33 +1.97% 59,144 60,498,424
2024-11-01 10.52 11.13 10.08 10.13 -3.52% 100,180 104,446,287
2024-10-31 10.44 10.7 10.33 10.5 +0.57% 64,747 68,255,731
2024-10-30 10.66 10.72 10.34 10.44 -3.51% 94,625 99,243,296
2024-10-29 11.36 11.5 10.8 10.82 -4.67% 93,404 103,608,573
2024-10-28 11.26 11.44 11.08 11.35 +2.16% 89,313 100,307,350
2024-10-25 10.66 11.12 10.66 11.11 +4.22% 92,794 102,010,678
2024-10-24 10.78 10.88 10.59 10.66 -2.02% 64,073 68,542,557
2024-10-23 10.97 11.16 10.85 10.88 -0.73% 83,421 91,763,507
2024-10-22 11 11.11 10.78 10.96 +0.18% 72,030 78,889,433
2024-10-21 10.9 11.1 10.81 10.94 +1.11% 78,210 85,701,400
2024-10-18 10.61 11.06 10.44 10.82 +2.37% 87,529 94,009,828
2024-10-17 10.95 11.05 10.53 10.57 -2.67% 70,804 76,643,844
2024-10-16 10.46 11.16 10.46 10.86 +2.16% 79,512 86,124,918
2024-10-15 10.84 11.06 10.58 10.63 -3.01% 62,211 67,426,549
2024-10-14 10.85 11.03 10.4 10.96 +2.81% 83,080 89,525,074
2024-10-11 11.31 11.48 10.45 10.66 -6.24% 93,569 101,545,968
2024-10-10 11.51 11.8 10.9 11.37 +0.62% 133,844 152,461,005
2024-10-09 12.61 12.67 11.3 11.3 -15.1% 187,973 225,926,708
2024-10-08 13.89 13.89 11.91 13.31 +14.35% 239,357 310,357,749

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

щЗСцЭпц▒╜ш╜ж 600609

2023年全年

хЫ╜ч╜СшЛ▒хдз 600517

2022-2023两年

ц╡кц╜ош╜пф╗╢ 600756

近半年

щ║Тщ║Яф┐бхоЙ 688152

近三个月

хЬЖщАЪщАЯщАТ 600233

2023年全年

цмгщ╛ЩцОзшВб 000955

2022-2023两年

щб║щСлхЖЬф╕Ъ 000860

近期数据

хНОчФ╡хЫ╜щЩЕ 600027

近半年

хдНц┤БчОпф┐Э 688335

2022-2023两年

ше┐шП▒хКихКЫ 300733

2023年全年

热门概念板块

虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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