х║╖х╣│чзСцКА(300907)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

26.06

-0.8% -0.21

26.01

开盘价

26.49

最高价

25.73

最低价

24,322

成交量

数据更新至: 2025-03-25

技术指标

26.80

MA5 (5日均线)

27.90

MA10 (10日均线)

25.73

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	26.01	26.49	25.73	26.06	-0.8%	24,322	63,664,964
2025-03-24	26.37	26.75	25.29	26.27	-0.42%	48,469	126,356,783
2025-03-21	27.65	27.66	26.33	26.38	-3.55%	52,892	140,773,746
2025-03-20	27.5	27.87	26.83	27.35	-2.08%	70,172	191,520,281
2025-03-19	28.17	29.11	27.78	27.93	-2.21%	76,670	218,478,729
2025-03-18	28.25	28.77	27.68	28.56	-0.21%	80,170	225,893,168
2025-03-17	29.2	29.2	27.68	28.62	-3.11%	96,646	273,815,691
2025-03-14	29.5	30.5	28.18	29.54	-5.29%	126,410	369,659,117
2025-03-13	27.1	32.05	27.07	31.19	+15.09%	189,873	560,078,127
2025-03-12	30.6	31	27.07	27.1	-4.75%	183,783	522,215,115
2025-03-11	23.58	28.45	23.42	28.45	+19.99%	105,515	286,234,267
2025-03-10	23.18	23.87	23.07	23.71	+2.77%	40,057	94,305,062
2025-03-07	22.95	23.2	22.9	23.07	+0.09%	19,183	44,239,248
2025-03-06	22.95	23.29	22.87	23.05	+0.44%	20,059	46,370,268
2025-03-05	22.81	23.06	22.39	22.95	+0.61%	17,508	39,759,911
2025-03-04	22.21	22.87	22.04	22.81	+2.29%	18,269	41,466,934
2025-03-03	22.53	22.9	22.11	22.3	-1.15%	19,195	43,313,015
2025-02-28	23.42	23.43	22.44	22.56	-3.71%	22,437	51,148,059
2025-02-27	23.22	23.65	22.85	23.43	+0.95%	27,655	64,363,456
2025-02-26	22.85	23.6	22.8	23.21	+2.02%	28,749	66,934,359
2025-02-25	22.69	22.96	22.55	22.75	-1%	16,388	37,277,729
2025-02-24	22.78	23.23	22.44	22.98	+0.79%	22,629	51,782,112
2025-02-21	22.45	22.91	22.13	22.8	+1.79%	25,694	58,035,457
2025-02-20	22.03	22.47	21.84	22.4	+2.24%	18,964	42,071,313
2025-02-19	21.4	22.03	21.4	21.91	+2.38%	16,625	36,364,824
2025-02-18	22.18	22.18	21.33	21.4	-3.65%	22,453	48,869,797
2025-02-17	21.78	22.28	21.68	22.21	+1.51%	20,685	45,605,861
2025-02-14	21.5	21.9	21.42	21.88	+1.77%	15,408	33,409,329
2025-02-13	22.57	22.58	21.5	21.5	-4.02%	18,912	41,463,899
2025-02-12	22.53	22.72	22.28	22.4	-0.58%	12,997	29,117,384
2025-02-11	22.57	22.58	22.24	22.53	+0.04%	11,240	25,166,108
2025-02-10	22.31	22.52	22.05	22.52	+0.99%	13,729	30,623,805
2025-02-07	22.35	22.54	21.94	22.3	-0.45%	15,685	35,066,912
2025-02-06	22	22.4	21.86	22.4	+2.28%	14,810	32,813,104
2025-02-05	21.93	22.12	21.65	21.9	+0.23%	13,491	29,534,658
2025-01-27	22.21	22.49	21.7	21.85	-1.49%	12,141	26,861,496
2025-01-24	22.41	22.46	21.97	22.18	-0.14%	13,845	30,631,370
2025-01-23	22.35	22.6	22.1	22.21	+0.05%	11,419	25,530,709
2025-01-22	21.97	22.28	21.97	22.2	-0.18%	9,466	20,992,370
2025-01-21	22.22	22.44	21.85	22.24	+0.09%	11,108	24,596,506
2025-01-20	21.85	22.4	21.63	22.22	+2.78%	14,372	31,718,278
2025-01-17	21.41	21.7	21.25	21.62	+1.5%	8,344	17,944,922
2025-01-16	21.37	22	21.12	21.3	+0.05%	12,430	26,695,764
2025-01-15	21.04	21.45	20.81	21.29	+0.9%	12,526	26,594,517
2025-01-14	19.89	21.18	19.89	21.1	+6.19%	12,969	26,931,865
2025-01-13	19.6	20.08	19.22	19.87	+0.71%	9,249	18,216,451
2025-01-10	20.17	20.46	19.7	19.73	-2.18%	10,966	22,068,589
2025-01-09	20.3	20.65	20.14	20.17	-1.03%	8,715	17,760,674
2025-01-08	20.36	20.53	19.64	20.38	+0.15%	13,043	26,329,351
2025-01-07	19.75	20.41	19.52	20.35	+3.93%	13,815	27,804,736
2025-01-06	19.6	19.75	18.61	19.58	-0.25%	11,875	22,896,194
2025-01-03	20.65	20.9	19.54	19.63	-4.66%	20,441	41,209,372
2025-01-02	21.02	21.42	20.41	20.59	-2.14%	12,047	25,132,722
2024-12-31	21.98	22.06	20.98	21.04	-4.28%	10,837	23,221,033
2024-12-30	21.67	22.14	21.27	21.98	+1.15%	17,573	38,390,775
2024-12-27	21.31	22.15	21.31	21.73	+1.83%	11,315	24,678,768
2024-12-26	20.95	21.66	20.95	21.34	+0.95%	11,617	24,856,890
2024-12-25	21.52	21.84	20.69	21.14	-2.58%	14,673	30,979,250
2024-12-24	21.5	21.84	21.23	21.7	+2.07%	16,242	35,007,672
2024-12-23	22.63	22.7	21.19	21.26	-5.72%	17,313	37,615,152
2024-12-20	22.22	22.84	22.11	22.55	+1.67%	11,906	26,838,695
2024-12-19	21.82	22.5	21.75	22.18	+0.45%	11,662	25,815,308
2024-12-18	22.44	22.5	21.72	22.08	-0.72%	12,792	28,347,842
2024-12-17	23.41	23.62	22.18	22.24	-5.28%	21,452	48,634,235
2024-12-16	23.44	23.72	23.28	23.48	+0.38%	11,640	27,316,463
2024-12-13	24	24.1	23.3	23.39	-3.11%	17,546	41,427,361
2024-12-12	23.98	24.18	23.63	24.14	+0.67%	17,934	42,909,668
2024-12-11	23.92	24.22	23.67	23.98	+0.25%	15,734	37,507,356
2024-12-10	24.51	24.71	23.83	23.92	+0.5%	27,223	65,560,712
2024-12-09	23.1	24.34	23.1	23.8	+2.76%	30,479	72,634,602
2024-12-06	23.25	23.48	22.83	23.16	-0.43%	17,610	40,615,432
2024-12-05	23.08	23.55	23.08	23.26	+1.13%	16,128	37,671,049
2024-12-04	23.66	23.69	22.97	23	-2.79%	21,764	50,690,717
2024-12-03	24.18	24.58	23.58	23.66	-2.19%	28,023	66,946,227
2024-12-02	24.02	25.38	24.02	24.19	+1.64%	40,827	100,338,905
2024-11-29	23.88	24.26	23.56	23.8	-1.08%	36,137	86,383,233
2024-11-28	22.93	24.48	22.93	24.06	+2.47%	44,786	105,737,526
2024-11-27	23.94	24.49	22.5	23.48	0%	44,837	104,870,733
2024-11-26	22.77	23.59	22.77	23.48	+3.39%	35,120	81,834,391
2024-11-25	22.67	23	22.28	22.71	+0.31%	24,794	56,099,480
2024-11-22	22.82	23.6	22.6	22.64	-1.48%	35,520	82,326,568
2024-11-21	23	23.14	22.45	22.98	-0.78%	34,052	77,635,289
2024-11-20	22.15	23.79	21.93	23.16	+4.84%	37,249	85,624,848
2024-11-19	21.5	22.1	21.32	22.09	+2.74%	14,994	32,580,272
2024-11-18	21.72	22.15	21.14	21.5	-0.97%	17,894	38,772,405
2024-11-15	21.91	22.26	21.71	21.71	-1.32%	13,001	28,586,499
2024-11-14	22.3	22.59	21.9	22	-1.79%	13,046	29,047,617
2024-11-13	22.2	22.42	21.79	22.4	+0.9%	12,909	28,595,149
2024-11-12	22.51	22.64	21.9	22.2	-1.11%	19,439	43,573,721
2024-11-11	21.94	22.46	21.89	22.45	+1.77%	17,132	38,016,825
2024-11-08	22.31	22.44	21.93	22.06	-0.36%	17,777	39,354,769
2024-11-07	21.63	22.14	21.23	22.14	+2.26%	21,447	47,134,834
2024-11-06	22	22.14	21.51	21.65	-0.6%	19,870	43,410,780
2024-11-05	21.38	21.79	21.3	21.78	+1.35%	18,418	39,727,233
2024-11-04	20.51	21.6	20.51	21.49	+4.88%	20,887	44,407,974
2024-11-01	21.18	21.32	20.37	20.49	-3.76%	25,285	52,438,181
2024-10-31	21.32	21.52	21	21.29	+0.24%	15,318	32,577,528
2024-10-30	21.33	21.74	20.95	21.24	-0.98%	13,047	27,835,398
2024-10-29	22.01	22.24	21.39	21.45	-2.37%	14,984	32,518,359
2024-10-28	21.93	22.12	21.75	21.97	-0.14%	19,803	43,425,549
2024-10-25	21.8	22.22	21.8	22	+0.92%	20,693	45,573,356
2024-10-24	22.16	22.17	21.63	21.8	+0.14%	19,221	42,008,093
2024-10-23	21.75	22.1	21.38	21.77	+0.97%	20,802	45,373,675
2024-10-22	21.59	21.73	21.22	21.56	-0.14%	18,284	39,304,813
2024-10-21	21.3	21.98	20.98	21.59	+3.1%	24,055	51,779,812
2024-10-18	20.56	21.31	20.45	20.94	+1.7%	22,080	46,177,767
2024-10-17	20.8	21.16	20.37	20.59	-0.72%	12,527	26,079,886
2024-10-16	20.5	20.95	20.4	20.74	-0.81%	12,715	26,317,372
2024-10-15	20.93	21.28	20.61	20.91	-0.1%	14,742	30,897,838
2024-10-14	20.65	21.06	20.01	20.93	+2.1%	16,928	34,840,465
2024-10-11	21.41	21.88	20.15	20.5	-4.56%	22,234	46,117,952
2024-10-10	21.15	22.25	20.83	21.48	+4.78%	32,767	70,560,157
2024-10-09	22.44	22.44	20.21	20.5	-12.02%	38,475	81,897,310
2024-10-08	24	24.69	21.07	23.3	+13.22%	58,600	133,174,322

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

хЕ┤ф╕ЪшпБхИ╕ 601377

2024年至今

хНЧхоБчЩ╛ш┤з 600712

近半年

хдйх╛очФ╡хнР 688511

2023年全年

хЕ░х╖ЮщУ╢шбМ 001227

近三个月

цИ┤ч╗┤хМ╗чЦЧ 300314

2023年全年

STц╡йф╕░ 300419

近三个月

ф║Фц┤ЛшЗкцОз 300420

2024年至今

шБФхИЫхЕЙчФ╡ 600363

2023年全年

цЯПшпЪшВбф╗╜ 601133

2023年全年

цЦ░щФжхКихКЫ 300157

2022-2023两年

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

хглхЕ░х╛о (600460)

ц╡╖щЗПцХ░цНо (603138)

ф╕нхЫ╜щЗНх╖е (601989)

цБТчФЯчФ╡хнР (600570)

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