цЧецЬИцШО(300906)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

24.51

-0.49% -0.12

24.5

开盘价

24.79

最高价

24.27

最低价

7,941

成交量

数据更新至: 2025-03-25

技术指标

25.37

MA5 (5日均线)

25.32

MA10 (10日均线)

25.06

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	24.5	24.79	24.27	24.51	-0.49%	7,941	19,459,309
2025-03-24	25.59	25.75	24.03	24.63	-3.68%	17,123	42,271,449
2025-03-21	26.15	26.24	25.45	25.57	-2.59%	12,302	31,683,142
2025-03-20	25.96	26.6	25.45	26.25	+1.35%	17,302	45,155,370
2025-03-19	25.77	26.16	25.66	25.9	-0.15%	12,106	31,344,337
2025-03-18	25.39	26	25.3	25.94	+2.13%	16,880	43,388,270
2025-03-17	25.65	25.67	25.15	25.4	+0.43%	15,658	39,722,472
2025-03-14	24.88	25.35	24.49	25.29	+2.6%	15,576	39,084,293
2025-03-13	25.01	25.17	24.28	24.65	-1.56%	10,037	24,723,723
2025-03-12	25.27	25.36	24.98	25.04	-0.71%	8,370	21,057,028
2025-03-11	25.1	25.26	24.8	25.22	+0.16%	10,760	26,936,224
2025-03-10	24.87	25.29	24.76	25.18	+1.74%	15,371	38,543,347
2025-03-07	24.86	25.1	24.66	24.75	-0.52%	12,953	32,298,780
2025-03-06	24.73	25.16	24.73	24.88	+0.2%	20,380	50,672,511
2025-03-05	24.9	24.95	24.25	24.83	-0.04%	9,976	24,516,201
2025-03-04	24.13	24.87	23.5	24.84	+3.41%	13,652	33,494,240
2025-03-03	24.38	24.53	23.98	24.02	-0.87%	12,424	30,158,616
2025-02-28	24.88	24.97	24.11	24.23	-3.04%	14,936	36,507,284
2025-02-27	25	25.1	24.47	24.99	-0.04%	13,273	32,965,191
2025-02-26	25	25.19	24.79	25	+0.28%	13,003	32,499,814
2025-02-25	25.03	25.19	24.7	24.93	-0.4%	10,360	25,823,704
2025-02-24	24.91	25.17	24.58	25.03	+0.52%	11,903	29,645,872
2025-02-21	24.92	25.2	24.58	24.9	-0.76%	12,063	30,002,834
2025-02-20	24.83	25.13	24.83	25.09	+0.76%	11,500	28,761,822
2025-02-19	24.18	24.9	24.01	24.9	+3.15%	13,045	32,205,757
2025-02-18	24.7	25.07	24	24.14	-2.46%	14,204	34,779,494
2025-02-17	24.35	24.85	24.3	24.75	+0.12%	19,499	47,945,864
2025-02-14	24.84	25.1	24.49	24.72	-0.64%	13,871	34,247,707
2025-02-13	25.95	25.95	24.86	24.88	-3.68%	14,550	36,778,954
2025-02-12	25.88	26.1	25.63	25.83	-0.15%	11,520	29,727,666
2025-02-11	25.96	25.97	25.61	25.87	-0.08%	11,562	29,782,268
2025-02-10	25.84	26.01	25.68	25.89	+0.19%	11,451	29,592,453
2025-02-07	25.98	26.36	25.61	25.84	-0.84%	17,117	44,602,950
2025-02-06	25.5	26.07	25.4	26.06	+1.52%	11,253	29,082,161
2025-02-05	25.77	26.07	25.52	25.67	-0.23%	11,181	28,760,729
2025-01-27	26.28	26.5	25.61	25.73	-2.39%	13,944	36,357,942
2025-01-24	25.57	26.56	25.28	26.36	+3.25%	21,451	55,919,720
2025-01-23	25.5	26.37	25.4	25.53	+0.59%	19,662	50,850,888
2025-01-22	24.9	25.45	24.44	25.38	+1.81%	15,785	39,689,319
2025-01-21	24.72	25.41	24.33	24.93	+1.47%	18,203	45,124,370
2025-01-20	24.38	24.68	24.13	24.57	+2.38%	13,540	33,173,649
2025-01-17	23.91	24.37	23.75	24	-0.41%	8,762	21,023,051
2025-01-16	24.25	24.77	23.81	24.1	-0.45%	12,562	30,554,569
2025-01-15	24.65	24.78	24.06	24.21	-1.51%	10,142	24,670,635
2025-01-14	23.54	24.58	23.54	24.58	+5.63%	16,457	39,776,630
2025-01-13	23.3	23.54	22.53	23.27	+0.13%	9,271	21,362,018
2025-01-10	24.1	24.28	23.23	23.24	-2.92%	10,894	25,832,800
2025-01-09	24.3	24.55	23.88	23.94	-1.48%	13,181	31,926,775
2025-01-08	24.5	25.31	23.45	24.3	-1.78%	18,435	44,738,287
2025-01-07	23.76	24.79	23.76	24.74	+4.12%	21,325	52,329,772
2025-01-06	24.16	24.6	22.22	23.76	-2.82%	11,354	27,018,798
2025-01-03	26.3	26.5	23.66	24.45	-6.86%	22,158	55,045,092
2025-01-02	25.9	27.04	25.55	26.25	+1.04%	20,705	54,494,033
2024-12-31	27	27.04	25.9	25.98	-3.81%	18,937	49,992,777
2024-12-30	27.62	28.19	26.75	27.01	-2.74%	19,155	52,315,926
2024-12-27	28.08	28.45	27.25	27.77	+0.87%	34,285	95,395,053
2024-12-26	26.9	27.8	26.9	27.53	+1.47%	26,670	73,399,236
2024-12-25	27.22	27.5	26.46	27.13	-2.27%	29,147	78,460,695
2024-12-24	25.86	27.94	25.85	27.76	+7.56%	47,032	127,796,510
2024-12-23	26.72	26.79	25.6	25.81	-2.9%	20,987	55,044,837
2024-12-20	25.8	26.96	25.8	26.58	+3.3%	25,933	68,291,426
2024-12-19	25.5	25.9	25.26	25.73	+0.43%	14,345	36,690,322
2024-12-18	25.99	26.1	25.07	25.62	-0.04%	14,937	38,344,486
2024-12-17	26.7	26.91	25.52	25.63	-3.9%	21,210	55,549,620
2024-12-16	27.19	27.28	26.46	26.67	-0.56%	21,199	56,682,611
2024-12-13	27.25	27.75	26.82	26.82	-2.44%	28,811	78,252,545
2024-12-12	27.51	27.65	27.2	27.49	+0.33%	27,991	76,728,970
2024-12-11	28.28	28.28	27.18	27.4	-3.52%	39,570	108,789,114
2024-12-10	29.93	29.93	28.08	28.4	-1.7%	48,670	139,438,390
2024-12-09	29.1	29.6	28.35	28.89	-2.17%	42,922	123,381,593
2024-12-06	28.21	30.13	27.62	29.53	+2.57%	63,703	185,588,127
2024-12-05	26.32	31	26.32	28.79	+7.99%	68,016	195,198,417
2024-12-04	27.3	28.51	26.52	26.66	-5.99%	61,292	167,353,740
2024-12-03	26	31.3	25.77	28.36	+7.75%	92,254	264,121,681
2024-12-02	26	27.88	25.5	26.32	+1.23%	51,980	138,069,094
2024-11-29	25.5	26.78	24.79	26	+0.08%	56,825	145,381,589
2024-11-28	24.86	26.6	24.51	25.98	+4.51%	62,961	161,111,214
2024-11-27	23.4	26.88	22.45	24.86	+7.25%	44,067	108,061,168
2024-11-26	23.73	24.02	23.08	23.18	-1.82%	10,232	24,062,271
2024-11-25	23.32	23.69	23	23.61	+1.68%	10,968	25,640,899
2024-11-22	24.3	24.5	23.2	23.22	-4.44%	12,537	29,896,025
2024-11-21	23.99	24.51	23.99	24.3	+1.08%	12,281	29,776,812
2024-11-20	23.33	24.16	23.31	24.04	+3.13%	11,273	26,832,068
2024-11-19	22.56	23.35	22.5	23.31	+3.78%	11,420	26,134,338
2024-11-18	22.91	23.4	21.97	22.46	-2.18%	13,726	30,815,410
2024-11-15	23.35	23.86	22.89	22.96	-2.59%	10,775	25,308,041
2024-11-14	24.25	24.45	23.53	23.57	-3.32%	10,393	24,831,772
2024-11-13	24.3	24.67	23.88	24.38	+0.12%	11,576	28,082,464
2024-11-12	24.75	25.15	24.16	24.35	-1.58%	19,881	49,038,349
2024-11-11	24	24.87	23.77	24.74	+3.17%	17,582	42,980,071
2024-11-08	23.92	24.28	23.7	23.98	+0.71%	14,887	35,653,247
2024-11-07	23.4	23.85	23.26	23.81	+2.06%	15,166	35,810,283
2024-11-06	23.39	23.88	23.13	23.33	-0.04%	14,796	34,859,055
2024-11-05	22.88	23.37	22.67	23.34	+2.64%	11,769	27,148,172
2024-11-04	21.98	22.75	21.82	22.74	+3.32%	11,163	25,078,807
2024-11-01	23.22	23.22	21.93	22.01	-4.68%	21,291	47,691,283
2024-10-31	23.12	23.45	22.86	23.09	-0.17%	14,836	34,271,578
2024-10-30	23.65	23.79	22.96	23.13	-0.09%	16,198	37,871,692
2024-10-29	23.78	24	23.01	23.15	-3.06%	14,356	33,566,995
2024-10-28	23.58	24.08	23.54	23.88	+1.44%	12,761	30,420,847
2024-10-25	23.17	23.55	23.08	23.54	+1.55%	9,341	21,870,361
2024-10-24	23.48	23.67	22.97	23.18	-1.49%	9,975	23,119,017
2024-10-23	23.62	23.86	23.39	23.53	-0.3%	11,579	27,355,314
2024-10-22	23.26	23.75	23.08	23.6	+1.46%	13,827	32,476,007
2024-10-21	22.83	23.52	22.82	23.26	+2.33%	16,178	37,515,912
2024-10-18	22.32	23.29	22.24	22.73	+1.84%	13,451	30,573,878
2024-10-17	22.4	22.87	22.27	22.32	+0.13%	10,883	24,550,934
2024-10-16	21.99	22.52	21.75	22.29	+0.41%	8,658	19,276,002
2024-10-15	22.4	22.95	22.14	22.2	-1.33%	10,426	23,428,262
2024-10-14	22.38	22.54	21.87	22.5	+2.41%	12,918	28,809,470
2024-10-11	23.24	23.36	21.76	21.97	-4.97%	18,386	40,859,191
2024-10-10	23.08	23.95	22.44	23.12	+3.21%	23,557	54,749,634
2024-10-09	24.72	24.77	22.25	22.4	-13.85%	31,766	75,098,706
2024-10-08	27	27	23.41	26	+14.54%	46,929	117,632,801

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

хо╕х▒ХхЕЙчФ╡ 003019

近半年

ф╜│хглчзСцКА 300193

2023年全年

ц│░х▒▒чЯ│ц▓╣ 000554

2024年一季度

ц│░цЕХхгл 001234

2023年全年

чЫРц╣ЦшВбф╗╜ 000792

近三个月

шИкхПСцОзхИ╢ 000738

2024年至今

ф╣РхЗпшГ╢чЙЗ 600135

2022-2023两年

ц╡╖хо╣хЖ╖щУ╛ 603187

2024年至今

ф╕Йшп║чФЯчЙй 300298

近三个月

хЫ╜хЯОчЯ┐ф╕Ъ 000688

近三个月

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

хРМшК▒щб║ (300033)

шИкхПСхКихКЫ (600893)

ц╡╖щЗПцХ░цНо (603138)

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