чЛДшАРхЕЛ 300884

数据更新至:

添加到对比分析

11.64 -1.61%

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

11.64
-1.61% -0.19
11.87
开盘价
11.9
最高价
11.44
最低价
41,156
成交量
数据更新至: 2025-03-25

技术指标

12.40
MA5 (5日均线)
12.75
MA10 (10日均线)
12.40
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 11.87 11.9 11.44 11.64 -1.61% 41,156 47,967,980
2025-03-24 12.69 12.69 11.55 11.83 -5.66% 106,972 128,121,343
2025-03-21 12.8 12.82 12.4 12.54 -2.72% 95,684 120,116,585
2025-03-20 12.97 13.25 12.86 12.89 -1.53% 129,538 168,642,374
2025-03-19 13.01 13.64 12.98 13.09 +1.87% 235,659 311,914,492
2025-03-18 12.96 13.06 12.74 12.85 -0.85% 115,744 149,223,524
2025-03-17 13.11 13.39 12.91 12.96 -1.44% 137,805 180,690,441
2025-03-14 13.02 13.36 12.81 13.15 0% 148,571 194,802,801
2025-03-13 13.16 13.23 12.62 13.15 -1.87% 196,092 254,411,601
2025-03-12 12.85 13.45 12.6 13.4 +4.2% 256,136 335,383,976
2025-03-11 12.21 13.23 12.21 12.86 +3.29% 167,794 212,360,524
2025-03-10 12.51 12.68 12.15 12.45 +2.38% 133,563 166,028,985
2025-03-07 12.26 12.45 12.08 12.16 -0.73% 71,346 87,592,505
2025-03-06 11.94 12.3 11.94 12.25 +3.03% 76,304 92,963,775
2025-03-05 11.82 11.99 11.68 11.89 +0.42% 40,518 47,913,542
2025-03-04 11.31 11.85 11.31 11.84 +3.05% 51,619 60,313,555
2025-03-03 11.58 11.74 11.24 11.49 +0.79% 51,584 59,700,043
2025-02-28 11.92 12 11.34 11.4 -5.55% 65,035 75,575,528
2025-02-27 12.11 12.23 11.83 12.07 -0.9% 65,310 78,541,264
2025-02-26 12.09 12.35 12.01 12.18 +0.91% 87,627 106,375,950
2025-02-25 12.06 12.32 11.99 12.07 -1.47% 76,865 93,123,512
2025-02-24 12.4 12.49 12.11 12.25 -2.08% 103,774 127,200,578
2025-02-21 12.6 12.78 12.43 12.51 +0.24% 130,813 164,189,894
2025-02-20 12.32 12.6 12.1 12.48 +1.3% 151,337 188,754,208
2025-02-19 11.58 12.47 11.52 12.32 +6.85% 158,745 192,319,488
2025-02-18 12.08 12.13 11.5 11.53 -4.63% 85,350 100,673,623
2025-02-17 12.04 12.25 11.85 12.09 +1.51% 114,670 138,429,585
2025-02-14 11.61 12.03 11.61 11.91 +2.32% 97,813 116,206,710
2025-02-13 11.89 11.89 11.6 11.64 -2.59% 96,398 112,780,985
2025-02-12 12 12.08 11.87 11.95 -0.67% 86,555 103,598,735
2025-02-11 11.94 12.22 11.76 12.03 +0.17% 127,745 152,425,456
2025-02-10 11.81 12.08 11.7 12.01 +2.3% 130,766 156,003,769
2025-02-07 11.75 12.15 11.55 11.74 +1.03% 182,313 216,327,786
2025-02-06 11.33 11.62 11.17 11.62 +0.78% 152,356 173,839,386
2025-02-05 11.13 11.75 10.94 11.53 +8.06% 197,214 224,745,928
2025-01-27 10.56 11.08 10.51 10.67 +1.43% 117,172 126,536,328
2025-01-24 10.13 10.55 10.11 10.52 +3.24% 63,180 65,314,133
2025-01-23 10.35 10.55 10.17 10.19 +0.79% 80,861 83,975,928
2025-01-22 10.1 10.36 9.94 10.11 -0.2% 80,973 82,289,985
2025-01-21 10.61 10.7 9.9 10.13 -5.77% 131,066 133,180,033
2025-01-20 10.63 10.82 10.6 10.75 +1.61% 43,905 47,104,483
2025-01-17 10.68 10.73 10.5 10.58 -0.94% 45,062 47,779,278
2025-01-16 10.7 10.91 10.57 10.68 +0.28% 56,502 60,676,408
2025-01-15 10.91 10.95 10.6 10.65 -2.02% 56,687 60,853,171
2025-01-14 10.21 10.87 10.21 10.87 +7.52% 94,118 99,996,999
2025-01-13 10.18 10.35 9.81 10.11 +0.4% 47,108 47,417,489
2025-01-10 10.53 10.7 10.07 10.07 -4.1% 63,697 66,274,775
2025-01-09 10.53 10.78 10.33 10.5 -0.85% 76,744 81,245,088
2025-01-08 10.39 11.05 10.29 10.59 +2.92% 135,950 145,075,006
2025-01-07 10.05 10.3 9.95 10.29 +4.26% 69,588 70,739,421
2025-01-06 10 10.1 9.52 9.87 -1.1% 56,712 55,890,118
2025-01-03 10.83 10.89 9.96 9.98 -6.73% 88,772 91,441,982
2025-01-02 11.1 11.27 10.56 10.7 -4.29% 82,075 89,641,969
2024-12-31 12.22 12.26 11.18 11.18 -7.14% 108,390 125,460,897
2024-12-30 12.38 12.47 11.9 12.04 -2.9% 92,167 112,103,871
2024-12-27 12.69 12.69 12.26 12.4 -0.96% 123,052 152,596,027
2024-12-26 11.9 12.55 11.9 12.52 +2.96% 168,425 208,013,715
2024-12-25 11.7 13.2 11.7 12.16 +4.65% 203,749 252,452,094
2024-12-24 11.75 11.91 11.31 11.62 -0.34% 85,208 98,522,442
2024-12-23 12.53 12.63 11.61 11.66 -7.68% 116,569 139,573,894
2024-12-20 12.58 12.83 12.56 12.63 -0.47% 135,279 171,607,788
2024-12-19 12.64 13.01 12.53 12.69 +1.12% 189,537 241,490,852
2024-12-18 11.58 12.67 11.22 12.55 +8.38% 198,577 242,543,334
2024-12-17 12.31 12.32 11.51 11.58 -5.08% 93,529 110,490,704
2024-12-16 12.29 12.61 12.1 12.2 -0.81% 93,109 114,950,519
2024-12-13 12.47 12.58 12.22 12.3 -2.23% 101,995 126,417,891
2024-12-12 12.8 12.83 12.41 12.58 -1.49% 110,362 138,929,634
2024-12-11 12.69 12.84 12.49 12.77 +0.39% 139,391 176,024,279
2024-12-10 13.2 13.29 12.7 12.72 -0.86% 208,552 270,494,005
2024-12-09 12.64 13.47 12.63 12.83 -0.93% 273,039 355,822,918
2024-12-06 12.3 14.3 12.01 12.95 +6.85% 355,942 462,399,106
2024-12-05 11.67 12.15 11.57 12.12 +3.77% 140,355 167,742,563
2024-12-04 11.9 11.96 11.56 11.68 -2.99% 118,574 139,526,622
2024-12-03 11.66 12.15 11.55 12.04 +2.56% 175,694 208,214,781
2024-12-02 11.46 11.75 11.45 11.74 +2.09% 147,704 171,216,013
2024-11-29 11.27 11.59 11.14 11.5 +1.32% 126,657 144,490,651
2024-11-28 11.55 11.67 11.3 11.35 -1.73% 101,196 116,038,148
2024-11-27 11.14 11.56 10.83 11.55 +1.85% 128,275 143,475,350
2024-11-26 11.13 11.85 11.13 11.34 +0.09% 152,572 174,945,179
2024-11-25 10.78 11.59 10.49 11.33 +6.09% 158,475 177,106,253
2024-11-22 11.23 11.34 10.65 10.68 -4.81% 79,920 88,610,043
2024-11-21 11.17 11.41 10.98 11.22 +0.81% 69,495 77,773,380
2024-11-20 10.95 11.23 10.82 11.13 +1.74% 63,596 70,521,989
2024-11-19 10.67 10.94 10.49 10.94 +3.31% 59,039 63,300,762
2024-11-18 11.2 11.4 10.47 10.59 -5.45% 81,313 87,654,146
2024-11-15 11.46 11.81 11.2 11.2 -2.61% 94,831 109,417,823
2024-11-14 12.18 12.26 11.47 11.5 -6.2% 141,766 167,110,113
2024-11-13 12 12.5 11.77 12.26 +2.25% 179,144 217,418,590
2024-11-12 11.98 12.6 11.68 11.99 +0.08% 212,883 256,355,049
2024-11-11 11.2 11.99 11.15 11.98 +7.25% 163,749 191,626,368
2024-11-08 11.27 11.42 11.13 11.17 +0.54% 109,910 123,706,804
2024-11-07 10.58 11.21 10.51 11.11 +4.12% 95,277 104,505,035
2024-11-06 10.72 10.85 10.56 10.67 +0.19% 60,939 65,388,486
2024-11-05 10.46 10.7 10.38 10.65 +2.4% 60,870 64,490,928
2024-11-04 10.17 10.4 10.1 10.4 +3.38% 44,357 45,675,411
2024-11-01 10.82 10.82 10.04 10.06 -7.11% 89,072 91,835,555
2024-10-31 10.73 10.93 10.59 10.83 +1.4% 56,063 60,531,643
2024-10-30 10.72 10.86 10.52 10.68 -0.93% 59,821 63,953,282
2024-10-29 11.15 11.23 10.75 10.78 -3.41% 91,906 100,008,189
2024-10-28 11.19 11.2 10.91 11.16 -0.71% 93,166 103,201,169
2024-10-25 11.13 11.41 11.13 11.24 +0.27% 63,737 71,879,924
2024-10-24 11.17 11.3 11.06 11.21 +0.27% 60,648 67,902,436
2024-10-23 11.4 11.58 11.13 11.18 -2.19% 86,917 98,766,232
2024-10-22 11.6 11.6 11.28 11.43 -1.38% 82,712 94,312,454
2024-10-21 11.42 11.66 11.25 11.59 +3.02% 112,618 129,324,313
2024-10-18 10.9 11.54 10.87 11.25 +2.93% 100,255 112,432,626
2024-10-17 11.05 11.27 10.91 10.93 -0.09% 82,943 92,133,884
2024-10-16 10.66 11.08 10.58 10.94 +1.67% 81,271 88,218,688
2024-10-15 10.88 11.27 10.63 10.76 -1.28% 102,241 112,792,877
2024-10-14 10.46 10.9 10.3 10.9 +4.21% 91,626 97,602,175
2024-10-11 10.9 10.93 10.29 10.46 -4.74% 102,914 108,763,098
2024-10-10 10.95 11.4 10.79 10.98 +0.92% 119,681 132,470,688
2024-10-09 12.12 12.12 10.85 10.88 -14.6% 185,100 213,515,196
2024-10-08 13.35 13.36 11.55 12.74 +12.64% 291,755 362,676,069

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

цвжчЩ╛хРИ 603313

近半年

ч┐ФхоЗхМ╗чЦЧ 688626

近期数据

ше┐х▒▒чзСцКА 688576

近半年

цЩЛцОзчФ╡хКЫ 000767

2024年至今

хЖЬф╕ЪщУ╢шбМ 601288

近期数据

ф╕нхЫ╜хЫ╜шИк 601111

2023年全年

щЗСф╕╣чзСцКА 300829

近三个月

хЫ╜хКЫшВбф╗╜ 688103

近三个月

ц░Сф╕░чЙ╣ч║╕ 600235

2022-2023两年

ч║│шКпх╛о 688052

近三个月

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
虚拟现实
新能源汽车
生物医药
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

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