ц│░хТМчзСцКА 300801

数据更新至:

添加到对比分析

16.55 +2.48%

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

16.55
+2.48% +0.4
16.06
开盘价
16.64
最高价
16.05
最低价
15,006
成交量
数据更新至: 2025-03-25

技术指标

16.58
MA5 (5日均线)
16.79
MA10 (10日均线)
17.05
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 16.06 16.64 16.05 16.55 +2.48% 15,006 24,435,528
2025-03-24 16.41 16.59 15.84 16.15 -2.24% 26,760 43,298,807
2025-03-21 16.73 16.92 16.44 16.52 -1.73% 20,003 33,271,662
2025-03-20 16.89 16.96 16.73 16.81 -0.3% 16,093 27,110,839
2025-03-19 17.09 17.09 16.85 16.86 -1.75% 22,513 38,118,812
2025-03-18 17.06 17.24 17.01 17.16 +0.88% 25,592 43,846,603
2025-03-17 16.98 17.09 16.89 17.01 +0.53% 19,309 32,825,661
2025-03-14 16.76 16.97 16.62 16.92 +0.59% 21,518 36,241,197
2025-03-13 16.95 17.05 16.61 16.82 -1.35% 27,725 46,515,250
2025-03-12 17.02 17.17 16.88 17.05 +0.29% 26,743 45,437,025
2025-03-11 16.91 17 16.74 17 -0.64% 22,864 38,558,181
2025-03-10 17.01 17.24 16.96 17.11 +0.65% 27,557 47,069,088
2025-03-07 17.42 17.42 16.9 17 -2.8% 48,258 82,311,410
2025-03-06 17.58 17.76 17.36 17.49 -1.35% 57,265 100,237,600
2025-03-05 17.42 18.35 17.42 17.73 +0.85% 73,876 131,606,707
2025-03-04 17.73 17.74 17.35 17.58 -2.39% 68,210 119,317,591
2025-03-03 17.21 18.01 17.18 18.01 +4.83% 104,032 184,498,543
2025-02-28 17.41 17.68 16.8 17.18 -0.75% 81,378 140,405,179
2025-02-27 16.78 17.31 16.69 17.31 +3.53% 76,386 130,493,813
2025-02-26 16.6 16.99 16.6 16.72 +1.03% 33,127 55,696,151
2025-02-25 16.6 16.72 16.47 16.55 -1.25% 24,066 39,942,240
2025-02-24 16.52 17.18 16.38 16.76 +0.66% 41,756 69,475,695
2025-02-21 16.49 16.75 16.38 16.65 +0.48% 30,553 50,697,335
2025-02-20 16.4 16.65 16.32 16.57 +0.98% 24,895 41,128,546
2025-02-19 16.19 16.47 16.08 16.41 +1.36% 25,628 41,710,354
2025-02-18 16.73 16.81 16.17 16.19 -3.23% 39,586 65,391,118
2025-02-17 17 17 16.51 16.73 -2.22% 52,122 86,985,153
2025-02-14 16.48 17.35 16.48 17.11 +2.76% 79,372 135,588,460
2025-02-13 16.5 17.2 16.33 16.65 +2.02% 64,470 108,211,607
2025-02-12 16.13 16.41 16.04 16.32 +1.12% 25,001 40,489,940
2025-02-11 16.19 16.2 15.96 16.14 -0.37% 17,534 28,227,682
2025-02-10 15.96 16.24 15.92 16.2 +1.38% 23,141 37,250,525
2025-02-07 15.94 16.16 15.78 15.98 0% 28,181 45,193,021
2025-02-06 15.5 16.16 15.45 15.98 +2.7% 26,476 41,900,282
2025-02-05 15.33 15.66 15.31 15.56 +1.57% 23,771 36,835,033
2025-01-27 15.31 15.61 15.28 15.32 0% 19,219 29,673,568
2025-01-24 15.4 15.48 15.22 15.32 -0.39% 21,257 32,563,257
2025-01-23 15.38 15.69 15.34 15.38 +0.92% 24,104 37,375,571
2025-01-22 15.43 15.43 15.17 15.24 -1.23% 12,808 19,566,532
2025-01-21 15.65 15.66 15.27 15.43 -1.09% 16,370 25,225,452
2025-01-20 15.46 15.64 15.3 15.6 +1.63% 16,710 25,948,575
2025-01-17 15.22 15.47 15.18 15.35 +0.2% 13,163 20,186,471
2025-01-16 15.39 15.59 15.15 15.32 +0.13% 15,848 24,347,042
2025-01-15 15.47 15.5 15.23 15.3 -0.84% 14,983 23,010,872
2025-01-14 14.88 15.44 14.83 15.43 +4.19% 21,203 32,245,305
2025-01-13 14.62 14.87 14.27 14.81 +0.89% 14,350 20,946,882
2025-01-10 15.14 15.26 14.68 14.68 -2.91% 14,815 22,181,851
2025-01-09 15.1 15.23 15 15.12 +0.27% 15,147 22,930,654
2025-01-08 15.2 15.22 14.58 15.08 -0.79% 22,367 33,346,897
2025-01-07 14.95 15.2 14.79 15.2 +1.67% 15,666 23,579,558
2025-01-06 14.93 15.15 14.43 14.95 +0.61% 15,518 23,079,899
2025-01-03 15.5 15.58 14.84 14.86 -4.01% 22,863 34,777,025
2025-01-02 15.86 16.05 15.35 15.48 -2.46% 19,418 30,534,225
2024-12-31 16.28 16.35 15.74 15.87 -2.52% 17,347 27,785,999
2024-12-30 16.35 16.43 16.07 16.28 -0.97% 15,763 25,662,642
2024-12-27 16.19 16.56 16.03 16.44 +1.61% 21,265 34,915,188
2024-12-26 16.07 16.29 16.07 16.18 +0.56% 13,112 21,232,991
2024-12-25 16.4 16.5 15.86 16.09 -2.48% 23,757 38,199,945
2024-12-24 16.34 16.58 16.21 16.5 +1.1% 18,509 30,366,569
2024-12-23 16.95 16.96 16.26 16.32 -3.94% 23,428 38,805,164
2024-12-20 16.69 17.14 16.62 16.99 +1.8% 23,551 39,879,891
2024-12-19 16.62 16.74 16.39 16.69 0% 20,277 33,566,491
2024-12-18 16.7 16.84 16.4 16.69 -0.42% 23,691 39,584,182
2024-12-17 17.21 17.39 16.63 16.76 -3.29% 35,504 60,057,183
2024-12-16 17.43 17.62 17.2 17.33 -0.74% 23,960 41,654,609
2024-12-13 17.76 17.77 17.44 17.46 -2.24% 34,894 61,300,755
2024-12-12 17.76 17.87 17.48 17.86 +0.34% 41,311 73,084,138
2024-12-11 17.88 18.07 17.67 17.8 -0.56% 40,108 71,319,873
2024-12-10 18.65 18.78 17.9 17.9 -1.49% 67,865 124,355,598
2024-12-09 18.07 18.38 17.95 18.17 +1.68% 60,406 109,684,217
2024-12-06 17.75 18.02 17.55 17.87 0% 42,773 76,229,256
2024-12-05 17.5 17.91 17.48 17.87 +2.06% 37,788 66,843,907
2024-12-04 17.91 18.06 17.42 17.51 -2.56% 57,113 101,093,584
2024-12-03 17.93 18.19 17.74 17.97 +0.22% 62,768 112,702,201
2024-12-02 18.05 18.05 17.72 17.93 -0.66% 61,634 110,305,612
2024-11-29 17.5 18.12 17.3 18.05 +1.86% 61,125 108,474,066
2024-11-28 17.99 18.34 17.62 17.72 -1.17% 58,961 105,790,566
2024-11-27 18.21 18.41 17.3 17.93 -1.54% 75,739 133,507,081
2024-11-26 19.3 19.45 18.1 18.21 -7.09% 112,388 208,814,804
2024-11-25 19.32 20.1 19.18 19.6 0% 124,568 244,521,132
2024-11-22 20.1 21.36 19.5 19.6 -2.68% 178,893 363,340,447
2024-11-21 19.28 20.4 19.16 20.14 +1.31% 166,397 327,893,020
2024-11-20 18.5 19.97 18.3 19.88 +6.88% 151,298 295,045,136
2024-11-19 18 18.64 17.4 18.6 +1.86% 106,349 191,224,325
2024-11-18 19.51 20.26 17.92 18.26 -9.15% 148,077 278,378,412
2024-11-15 18.68 21.55 18.68 20.1 +5.79% 185,046 375,066,569
2024-11-14 20.5 21.23 18.86 19 -8.83% 149,684 295,474,197
2024-11-13 20.1 21.1 19.57 20.84 +5.09% 188,975 386,612,435
2024-11-12 19.52 22.3 19.39 19.83 +1.95% 198,359 403,095,822
2024-11-11 18.24 19.94 17.8 19.45 +2.75% 230,117 440,586,131
2024-11-08 18.36 20.52 18.36 18.93 +10.7% 262,095 519,872,255
2024-11-07 16.38 17.14 16.21 17.1 +4.27% 81,777 137,082,712
2024-11-06 15.83 16.86 15.78 16.4 +3.14% 65,982 107,389,513
2024-11-05 15.46 15.98 15.39 15.9 +2.98% 35,336 55,530,582
2024-11-04 15.2 15.45 15.06 15.44 +1.85% 21,786 33,349,155
2024-11-01 15.4 15.87 14.86 15.16 -2.32% 40,187 61,895,255
2024-10-31 15.5 15.75 15.39 15.52 0% 24,091 37,465,677
2024-10-30 15.42 15.75 15.33 15.52 -0.32% 20,710 32,135,928
2024-10-29 16.05 16.11 15.48 15.57 -3.17% 35,898 56,415,910
2024-10-28 16.28 16.59 15.8 16.08 -0.8% 46,355 73,976,847
2024-10-25 15.47 16.33 15.42 16.21 +5.19% 52,990 84,437,555
2024-10-24 15.55 15.68 15.32 15.41 -1.53% 18,422 28,460,639
2024-10-23 15.52 15.75 15.46 15.65 -0.89% 37,273 58,116,855
2024-10-22 15.75 16.12 15.57 15.79 +0.32% 36,267 57,281,254
2024-10-21 15.35 15.88 15.35 15.74 +3.15% 44,278 69,237,066
2024-10-18 14.68 15.55 14.68 15.26 +3.18% 34,155 51,686,186
2024-10-17 14.91 15.21 14.77 14.79 -1.14% 24,723 37,004,250
2024-10-16 14.5 15.16 14.45 14.96 +1.29% 19,956 29,815,864
2024-10-15 14.94 15.23 14.75 14.77 -1.73% 25,928 38,851,808
2024-10-14 14.76 15.06 14.47 15.03 +1.83% 28,163 41,780,796
2024-10-11 15.5 15.51 14.56 14.76 -3.97% 32,179 48,000,871
2024-10-10 15.55 15.84 15.16 15.37 +1.05% 39,407 61,167,245
2024-10-09 16.39 16.6 15.19 15.21 -12.49% 63,511 101,491,759
2024-10-08 18.7 18.73 16.49 17.38 +9.38% 100,348 173,997,062

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

ф╕Йч╗┤шВбф╗╜ 603033

近半年

ц╣ЦхМЧхоЬхМЦ 000422

2023年全年

х╗║хЕГф┐бцЙШ 600816

近期数据

ш┤╡х╖ЮчЗГц░Ф 600903

近期数据

цЦ░щгОхЕЙ 688663

2024年一季度

цБТц║РчЕдчФ╡ 600971

近半年

STцЬЙцаС 300209

近期数据

ц▒ЗщАЪщЫЖхЫв 603176

2023年全年

ф╕Йф╕АщЗНшГ╜ 688349

近三个月

ш┐Иф┐бцЮЧ 688685

近期数据

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
数字经济
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据

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