хКЫхРИчзСцКА 300800

数据更新至:

添加到对比分析

10.71 -0.56%

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

10.71
-0.56% -0.06
10.74
开盘价
10.85
最高价
10.48
最低价
28,431
成交量
数据更新至: 2025-03-25

技术指标

11.09
MA5 (5日均线)
10.97
MA10 (10日均线)
10.83
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 10.74 10.85 10.48 10.71 -0.56% 28,431 30,334,849
2025-03-24 11.42 11.45 10.48 10.77 -4.94% 63,116 68,980,273
2025-03-21 11.22 11.94 11.11 11.33 +0.09% 78,590 90,172,311
2025-03-20 11.35 11.45 11.16 11.32 +0.09% 35,999 40,728,900
2025-03-19 11.21 11.5 11.04 11.31 +0.89% 60,162 68,110,268
2025-03-18 10.98 11.28 10.9 11.21 +2.09% 42,328 47,125,769
2025-03-17 10.82 11.2 10.68 10.98 +1.39% 43,166 47,479,576
2025-03-14 10.44 10.83 10.4 10.83 +3.24% 39,859 42,457,092
2025-03-13 10.7 10.73 10.27 10.49 -1.96% 33,180 34,632,334
2025-03-12 10.9 10.92 10.68 10.7 -0.65% 18,666 20,021,176
2025-03-11 10.73 10.78 10.6 10.77 -0.09% 21,675 23,164,592
2025-03-10 10.69 10.82 10.68 10.78 +0.84% 27,311 29,369,066
2025-03-07 10.74 10.81 10.59 10.69 -0.93% 19,786 21,193,829
2025-03-06 10.61 10.8 10.61 10.79 +1.98% 29,153 31,264,400
2025-03-05 10.8 10.8 10.47 10.58 -1.12% 22,599 23,860,243
2025-03-04 10.48 10.77 10.44 10.7 +1.42% 31,276 33,446,683
2025-03-03 10.51 10.76 10.4 10.55 +0.67% 28,104 29,924,588
2025-02-28 10.85 10.95 10.48 10.48 -3.68% 29,305 31,225,955
2025-02-27 10.86 10.99 10.64 10.88 +0.65% 28,066 30,437,530
2025-02-26 10.76 10.93 10.7 10.81 +1.03% 24,092 26,086,625
2025-02-25 10.74 10.87 10.62 10.7 -0.83% 20,428 21,942,261
2025-02-24 10.74 10.92 10.67 10.79 +0.47% 26,244 28,246,506
2025-02-21 10.88 10.96 10.67 10.74 -2.1% 30,473 32,773,157
2025-02-20 10.74 11 10.73 10.97 +1.57% 21,059 22,929,122
2025-02-19 10.47 10.98 10.47 10.8 +3.75% 31,311 33,578,483
2025-02-18 10.74 10.79 10.38 10.41 -2.89% 18,899 19,984,039
2025-02-17 10.55 10.84 10.51 10.72 +1.61% 23,278 24,927,388
2025-02-14 10.56 10.67 10.46 10.55 -0.09% 12,182 12,882,992
2025-02-13 10.79 10.87 10.53 10.56 -2.13% 15,486 16,451,405
2025-02-12 10.74 10.8 10.63 10.79 +0.47% 14,685 15,771,058
2025-02-11 10.79 10.83 10.63 10.74 -0.46% 15,344 16,458,126
2025-02-10 10.6 10.8 10.55 10.79 +1.89% 17,102 18,280,093
2025-02-07 10.64 10.82 10.5 10.59 -0.47% 21,789 23,247,066
2025-02-06 10.55 10.65 10.38 10.64 +1.33% 14,791 15,598,667
2025-02-05 10.35 10.55 10.3 10.5 +2.14% 14,262 14,912,575
2025-01-27 10.34 10.64 10.28 10.28 -0.96% 12,540 13,102,963
2025-01-24 10.21 10.39 10.13 10.38 +1.76% 14,319 14,712,064
2025-01-23 10.2 10.44 10.18 10.2 +1.09% 16,415 16,918,458
2025-01-22 10.24 10.24 10.02 10.09 -1.46% 10,344 10,488,194
2025-01-21 10.31 10.36 10.03 10.24 0% 16,059 16,327,257
2025-01-20 10.1 10.34 9.96 10.24 +1.89% 23,059 23,463,667
2025-01-17 9.96 10.13 9.89 10.05 +1.01% 12,549 12,570,871
2025-01-16 10 10.17 9.9 9.95 +0.1% 18,216 18,332,664
2025-01-15 10.04 10.14 9.9 9.94 -0.9% 13,977 13,996,851
2025-01-14 9.54 10.07 9.54 10.03 +4.92% 17,244 17,042,259
2025-01-13 9.31 9.65 9.16 9.56 +0.74% 17,094 16,109,606
2025-01-10 9.79 9.88 9.48 9.49 -2.87% 12,782 12,374,532
2025-01-09 9.66 9.85 9.54 9.77 +1.14% 16,216 15,863,989
2025-01-08 9.76 9.88 9.46 9.66 -1.02% 23,365 22,693,622
2025-01-07 9.48 9.79 9.44 9.76 +2.95% 17,438 16,850,183
2025-01-06 9.58 9.7 9.12 9.48 -1.35% 19,171 18,060,642
2025-01-03 10.1 10.18 9.55 9.61 -4.47% 19,915 19,611,943
2025-01-02 10.44 10.58 9.99 10.06 -3.55% 20,087 20,688,872
2024-12-31 10.8 10.9 10.43 10.43 -3.34% 15,835 16,750,274
2024-12-30 10.98 11.05 10.58 10.79 -1.55% 18,399 19,871,498
2024-12-27 10.88 11.15 10.83 10.96 +0.74% 13,304 14,675,181
2024-12-26 10.82 11.05 10.68 10.88 +1.59% 15,020 16,402,659
2024-12-25 11.12 11.15 10.58 10.71 -3.34% 20,202 21,705,786
2024-12-24 11.11 11.37 10.89 11.08 +0.45% 17,729 19,686,777
2024-12-23 11.72 11.78 10.98 11.03 -6.13% 33,742 38,026,850
2024-12-20 11.43 11.88 11.34 11.75 +2.89% 26,806 31,337,239
2024-12-19 11.28 11.53 11.11 11.42 +0.35% 20,290 23,032,745
2024-12-18 11.38 11.51 11.01 11.38 +0.71% 22,925 25,929,684
2024-12-17 11.75 11.79 11.22 11.3 -4.32% 29,879 34,249,648
2024-12-16 11.87 12.1 11.72 11.81 -0.59% 20,919 24,869,749
2024-12-13 12.11 12.24 11.85 11.88 -2.54% 33,573 40,288,595
2024-12-12 12.02 12.25 11.98 12.19 +0.83% 34,258 41,526,454
2024-12-11 11.81 12.16 11.73 12.09 +2.37% 41,405 49,452,393
2024-12-10 12 12.01 11.71 11.81 +1.2% 43,076 51,066,230
2024-12-09 11.69 11.7 11.45 11.67 +0.52% 34,377 39,898,155
2024-12-06 11.78 11.79 11.53 11.61 -0.77% 33,125 38,516,173
2024-12-05 11.24 11.88 11.16 11.7 +4.09% 64,762 75,223,190
2024-12-04 11.52 11.57 11.14 11.24 -2.43% 35,073 39,894,325
2024-12-03 11.5 11.61 11.41 11.52 +0.09% 28,829 33,174,516
2024-12-02 11.39 11.58 11.34 11.51 +0.96% 34,667 39,725,922
2024-11-29 11.54 11.56 11.18 11.4 +0.8% 36,177 41,179,898
2024-11-28 11.05 11.55 11.05 11.31 +2.35% 39,122 44,215,446
2024-11-27 10.93 11.05 10.49 11.05 +1.1% 27,281 29,330,490
2024-11-26 11.18 11.18 10.87 10.93 -1.89% 22,538 24,833,278
2024-11-25 10.9 11.14 10.7 11.14 +3.63% 35,139 38,539,441
2024-11-22 11.18 11.33 10.71 10.75 -4.27% 30,414 33,788,262
2024-11-21 11.25 11.74 11.08 11.23 -0.09% 36,603 41,348,970
2024-11-20 10.98 11.28 10.87 11.24 +2.09% 22,844 25,482,693
2024-11-19 10.61 11.01 10.56 11.01 +3.77% 22,785 24,541,667
2024-11-18 10.92 10.99 10.46 10.61 -2.21% 28,688 30,659,764
2024-11-15 10.93 11.28 10.81 10.85 -1.09% 31,295 34,641,714
2024-11-14 11.4 11.4 10.95 10.97 -3.86% 30,722 34,200,263
2024-11-13 11.43 11.53 11.12 11.41 -0.44% 21,853 24,748,702
2024-11-12 11.61 11.66 11.22 11.46 -0.17% 35,492 40,790,732
2024-11-11 11.33 11.5 11.23 11.48 +1.59% 27,654 31,521,204
2024-11-08 11.47 11.54 11.21 11.3 -0.44% 33,296 37,704,536
2024-11-07 10.91 11.38 10.85 11.35 +3.56% 37,874 42,388,665
2024-11-06 11.04 11.11 10.83 10.96 -0.27% 27,290 29,962,333
2024-11-05 10.79 11.05 10.64 10.99 +2.42% 29,898 32,593,941
2024-11-04 10.39 10.75 10.3 10.73 +2.48% 24,481 26,061,242
2024-11-01 11.07 11.2 10.38 10.47 -5.93% 44,038 46,925,424
2024-10-31 11 11.22 10.97 11.13 +1.83% 32,398 36,044,380
2024-10-30 11.03 11.28 10.86 10.93 -1.09% 32,030 35,377,100
2024-10-29 11.53 11.58 11.04 11.05 -4.16% 43,269 48,566,486
2024-10-28 11.38 11.6 11.32 11.53 +3.69% 53,729 61,599,835
2024-10-25 10.99 11.13 10.85 11.12 +2.96% 39,942 44,092,250
2024-10-24 10.85 10.85 10.65 10.8 -0.09% 20,512 22,074,393
2024-10-23 10.86 10.95 10.76 10.81 -0.37% 29,793 32,367,640
2024-10-22 10.85 10.92 10.71 10.85 +0.28% 26,010 28,114,683
2024-10-21 10.62 10.95 10.62 10.82 +2.08% 33,405 36,150,154
2024-10-18 10.27 10.85 10.21 10.6 +2.81% 33,899 35,781,236
2024-10-17 10.51 10.67 10.31 10.31 -0.77% 29,647 31,173,609
2024-10-16 10.37 10.53 10.24 10.39 +0.29% 24,072 25,063,926
2024-10-15 10.7 10.7 10.31 10.36 -1.89% 28,300 29,720,065
2024-10-14 10.18 10.62 10.03 10.56 +4.45% 36,653 38,020,958
2024-10-11 10.71 10.76 9.96 10.11 -5.34% 34,858 35,913,279
2024-10-10 10.59 11.08 10.31 10.68 +2.99% 45,036 48,447,897
2024-10-09 11.41 11.55 10.34 10.37 -13.94% 65,178 72,160,124
2024-10-08 12.69 12.69 11.18 12.05 +12.93% 90,056 107,322,142

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

ц╖охМЧчЯ┐ф╕Ъ 600985

近三个月

цЩ╢цЦ╣чзСцКА 603005

2024年一季度

щХ┐шЩ╣хНОцДП 000404

2022-2023两年

щ╛ЩхИйх╛Ч 300883

近三个月

STхЕГцИР 603388

近期数据

ф╕нхЫ╜х╖ичЯ│ 600176

近三个月

х╣┐х╖ЮхПСх▒Х 600098

近期数据

щЗСх╕ЭшВбф╗╜ 603270

近半年

щХ┐ф┐бчзСцКА 300088

2024年一季度

шИкхоЗх╛о 300053

2024年至今

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
区块链
军工

шИкхПСхКихКЫ (600893)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月

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