цЩ║шО▒чзСцКА 300771

数据更新至:

添加到对比分析

10.81 -0.64%

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

10.81
-0.64% -0.07
10.79
开盘价
10.95
最高价
10.63
最低价
38,858
成交量
数据更新至: 2025-03-25

技术指标

11.37
MA5 (5日均线)
11.58
MA10 (10日均线)
11.53
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 10.79 10.95 10.63 10.81 -0.64% 38,858 41,954,224
2025-03-24 11.58 11.63 10.63 10.88 -5.96% 82,919 91,655,386
2025-03-21 11.71 11.79 11.52 11.57 -1.62% 52,155 60,722,147
2025-03-20 11.83 11.93 11.72 11.76 -0.59% 46,174 54,592,779
2025-03-19 11.88 11.92 11.74 11.83 -0.76% 51,208 60,544,863
2025-03-18 11.85 11.95 11.74 11.92 +0.59% 86,245 102,232,491
2025-03-17 11.8 11.98 11.71 11.85 +0.08% 64,719 76,580,642
2025-03-14 11.56 11.89 11.45 11.84 +2.16% 103,167 120,959,848
2025-03-13 11.67 11.73 11.29 11.59 -1.11% 59,157 68,050,065
2025-03-12 11.62 11.81 11.58 11.72 +1.38% 64,571 75,702,366
2025-03-11 11.46 11.59 11.39 11.56 -0.09% 38,286 43,959,407
2025-03-10 11.5 11.69 11.47 11.57 -0.26% 48,990 56,692,845
2025-03-07 11.61 11.86 11.47 11.6 -0.09% 88,835 103,796,990
2025-03-06 11.51 11.67 11.49 11.61 +1.22% 71,537 83,001,506
2025-03-05 11.41 11.5 11.21 11.47 +0.17% 49,128 55,849,861
2025-03-04 11.07 11.48 11.07 11.45 +2.51% 65,361 74,424,338
2025-03-03 11.25 11.45 11.08 11.17 -0.62% 79,657 89,907,774
2025-02-28 11.46 11.84 11.2 11.24 -2.6% 106,747 122,710,321
2025-02-27 11.68 11.68 11.3 11.54 -1.11% 64,089 73,537,988
2025-02-26 11.48 11.79 11.43 11.67 +1.74% 84,392 98,033,137
2025-02-25 11.37 11.55 11.25 11.47 +0.26% 54,002 61,881,856
2025-02-24 11.38 11.55 11.25 11.44 +0.09% 52,122 59,471,755
2025-02-21 11.32 11.5 11.3 11.43 +0.44% 60,255 68,624,594
2025-02-20 11.17 11.42 11.16 11.38 +1.88% 52,673 59,537,078
2025-02-19 10.9 11.21 10.85 11.17 +2.48% 48,447 53,784,928
2025-02-18 11.28 11.37 10.82 10.9 -3.45% 50,685 56,142,276
2025-02-17 11.21 11.42 11.13 11.29 +1.16% 63,639 71,855,278
2025-02-14 11.05 11.2 11.01 11.16 +1% 51,829 57,667,689
2025-02-13 11.3 11.33 10.98 11.05 -2.04% 50,005 55,513,442
2025-02-12 11.22 11.34 11.15 11.28 +0.45% 51,395 57,824,750
2025-02-11 11.37 11.37 11.15 11.23 -0.27% 45,125 50,617,686
2025-02-10 11.13 11.27 10.95 11.26 +2.64% 59,471 66,368,557
2025-02-07 10.95 11.09 10.83 10.97 +0.64% 62,882 69,051,334
2025-02-06 10.62 10.9 10.55 10.9 +2.35% 56,299 60,625,026
2025-02-05 10.6 10.72 10.53 10.65 +1.72% 48,550 51,571,113
2025-01-27 10.6 10.69 10.42 10.47 -0.76% 63,462 66,992,074
2025-01-24 10.4 10.58 10.18 10.55 +2.33% 60,147 62,517,555
2025-01-23 10.4 10.57 10.31 10.31 +0.29% 40,050 41,871,744
2025-01-22 10.28 10.38 10.19 10.28 -1.06% 32,724 33,615,897
2025-01-21 10.39 10.52 10.2 10.39 0% 39,381 40,744,666
2025-01-20 10.17 10.46 10.14 10.39 +2.47% 41,953 43,337,022
2025-01-17 10.1 10.17 10.01 10.14 -0.2% 35,942 36,308,790
2025-01-16 10.23 10.32 10.05 10.16 +0.89% 42,611 43,413,654
2025-01-15 10.16 10.22 10 10.07 -0.2% 42,036 42,439,064
2025-01-14 9.59 10.11 9.59 10.09 +5.32% 49,236 48,847,851
2025-01-13 9.28 9.58 9.04 9.58 +1.05% 44,177 41,355,183
2025-01-10 9.91 9.98 9.45 9.48 -3.95% 50,181 48,862,206
2025-01-09 9.83 10.07 9.78 9.87 -0.4% 43,164 42,912,705
2025-01-08 9.93 10.14 9.6 9.91 -1.49% 60,261 59,649,887
2025-01-07 9.57 10.06 9.56 10.06 +4.79% 61,459 60,311,798
2025-01-06 9.44 9.7 9.18 9.6 -0.41% 56,297 53,521,212
2025-01-03 10.27 10.33 9.6 9.64 -5.3% 65,193 64,645,672
2025-01-02 10.52 10.65 10.06 10.18 -3.23% 56,248 58,221,272
2024-12-31 10.88 11 10.5 10.52 -3.4% 46,725 49,960,732
2024-12-30 10.92 10.99 10.53 10.89 -0.55% 43,823 47,401,225
2024-12-27 10.9 11.11 10.82 10.95 +0.55% 46,674 51,349,406
2024-12-26 10.67 10.96 10.58 10.89 +2.06% 40,141 43,622,183
2024-12-25 10.91 10.97 10.41 10.67 -2.47% 60,797 64,535,851
2024-12-24 10.94 11.11 10.68 10.94 +0.37% 55,099 60,079,542
2024-12-23 11.59 11.79 10.82 10.9 -6.44% 70,395 78,699,068
2024-12-20 11.47 11.78 11.4 11.65 +1.57% 48,200 55,990,033
2024-12-19 11.2 11.52 11.11 11.47 +0.53% 55,062 62,350,509
2024-12-18 11.31 11.58 10.92 11.41 +0.53% 64,616 72,906,736
2024-12-17 11.99 12.04 11.3 11.35 -5.65% 81,490 94,196,709
2024-12-16 12.02 12.19 11.92 12.03 -0.33% 66,489 79,995,846
2024-12-13 12.3 12.42 12.01 12.07 -2.58% 85,277 104,076,109
2024-12-12 12.49 12.58 12.26 12.39 -0.64% 81,868 101,454,981
2024-12-11 12.38 12.66 12.26 12.47 +0.65% 115,328 143,216,597
2024-12-10 12.4 12.88 12.2 12.39 +2.4% 163,269 203,651,289
2024-12-09 12.07 12.3 12 12.1 -0.49% 88,349 107,229,978
2024-12-06 12 12.25 11.89 12.16 +2.01% 105,609 127,546,915
2024-12-05 11.87 12.05 11.83 11.92 -0.42% 93,605 111,731,721
2024-12-04 12.12 12.42 11.87 11.97 -2.6% 103,957 124,738,937
2024-12-03 11.92 12.48 11.87 12.29 +2.85% 166,563 203,112,576
2024-12-02 11.83 12.09 11.83 11.95 +1.96% 134,193 160,436,202
2024-11-29 11.72 11.9 11.37 11.72 -0.34% 165,747 192,367,768
2024-11-28 12 12.44 11.7 11.76 +3.34% 226,129 270,342,453
2024-11-27 11.1 11.38 10.68 11.38 +1.52% 73,789 81,059,797
2024-11-26 11.24 11.43 11.15 11.21 -0.97% 55,497 62,613,094
2024-11-25 11.01 11.35 10.82 11.32 +2.54% 73,858 82,195,283
2024-11-22 11.45 11.88 10.98 11.04 -3.75% 94,767 108,436,641
2024-11-21 11.39 11.5 11.25 11.47 +1.24% 56,457 64,360,650
2024-11-20 10.99 11.37 10.95 11.33 +2.63% 62,363 70,065,379
2024-11-19 10.7 11.04 10.63 11.04 +3.56% 57,264 61,950,063
2024-11-18 11.29 11.44 10.59 10.66 -4.57% 84,169 90,735,820
2024-11-15 11.36 11.65 11.15 11.17 -2.53% 85,407 97,807,981
2024-11-14 11.79 11.89 11.41 11.46 -3.05% 74,232 86,298,083
2024-11-13 11.81 12.03 11.51 11.82 +0.08% 95,953 112,875,602
2024-11-12 11.92 12.12 11.6 11.81 -1.09% 128,383 152,300,457
2024-11-11 11.67 11.99 11.6 11.94 +2.4% 125,450 147,972,908
2024-11-08 11.68 11.83 11.49 11.66 +1.22% 114,478 133,325,661
2024-11-07 11.25 11.52 11.07 11.52 +1.5% 107,048 122,072,640
2024-11-06 11.28 11.67 11.25 11.35 +0.89% 121,657 139,368,868
2024-11-05 11.06 11.3 10.98 11.25 +2.27% 93,763 104,959,453
2024-11-04 10.72 11.04 10.7 11 +1.66% 64,567 70,579,112
2024-11-01 11.47 11.53 10.81 10.82 -6.24% 122,186 134,866,132
2024-10-31 11.45 11.71 11.34 11.54 +1.14% 117,997 136,122,434
2024-10-30 11.4 11.69 11.25 11.41 +1.06% 139,974 160,330,758
2024-10-29 11.42 11.63 11.15 11.29 -1.4% 122,810 139,099,846
2024-10-28 11.25 11.48 11.06 11.45 +2.69% 130,649 147,643,590
2024-10-25 10.9 11.28 10.85 11.15 +3.24% 166,873 185,071,057
2024-10-24 11.23 11.25 10.7 10.8 -6.66% 224,494 243,977,280
2024-10-23 10.85 12.6 10.74 11.57 +6.54% 302,251 353,047,572
2024-10-22 10.86 10.96 10.64 10.86 0% 81,512 88,300,444
2024-10-21 10.68 11.04 10.68 10.86 +2.26% 105,790 115,091,622
2024-10-18 10.21 10.84 10.21 10.62 +3.11% 95,824 100,754,513
2024-10-17 10.25 10.53 10.25 10.3 +0.59% 65,905 68,593,740
2024-10-16 10.15 10.36 10.11 10.24 -0.29% 61,076 62,577,761
2024-10-15 10.32 10.6 10.24 10.27 -1.44% 82,746 86,372,214
2024-10-14 9.99 10.43 9.96 10.42 +4.93% 91,620 93,606,059
2024-10-11 10.45 10.59 9.84 9.93 -5.43% 105,845 107,260,848
2024-10-10 10.43 10.9 10.28 10.5 +3.14% 146,609 155,684,835
2024-10-09 11.35 11.43 10.15 10.18 -14.6% 177,442 192,061,801
2024-10-08 12.5 12.5 10.9 11.92 +11.19% 254,390 298,690,581

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

хЗпцЩочФЯчЙй 300639

2024年至今

члЛщЬ╕шВбф╗╜ 603519

2023年全年

цИРщГ╜хНОх╛о 688709

2023年全年

хКЫц║Рф┐бцБп 300184

2024年至今

хЫЫцЦ╣хЕЙчФ╡ 688665

2024年至今

STхТМх▒Х 000809

2023年全年

ф╕нцЭешВбф╗╜ 300393

2024年一季度

чЙйф║зф╕нхдз 600704

近三个月

х▓нхНЧцОзшВб 000524

近半年

х┐ЕцШУх╛о 688045

2024年至今

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
虚拟现实
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
储能电池

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