ф╕ЬчончзСцКА(300978)2024.10.04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

11.31

-0.62% -0.07

11.35

开盘价

11.53

最高价

11.15

最低价

33,421

成交量

数据更新至: 2025-03-25

技术指标

11.72

MA5 (5日均线)

11.79

MA10 (10日均线)

11.67

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	11.35	11.53	11.15	11.31	-0.62%	33,421	37,948,984
2025-03-24	11.75	11.9	11.08	11.38	-3.64%	81,645	93,065,669
2025-03-21	12.16	12.16	11.7	11.81	-3.04%	89,606	106,656,040
2025-03-20	11.86	12.31	11.86	12.18	+2.27%	112,679	136,892,941
2025-03-19	12.01	12.05	11.84	11.91	-0.67%	53,457	63,771,726
2025-03-18	11.92	12.04	11.86	11.99	+0.84%	56,670	67,689,402
2025-03-17	11.86	11.96	11.76	11.89	+0.25%	42,831	50,851,733
2025-03-14	11.62	11.86	11.46	11.86	+2.07%	46,587	54,498,996
2025-03-13	11.88	11.9	11.44	11.62	-2.35%	47,193	54,823,553
2025-03-12	11.76	11.97	11.7	11.9	+1.71%	66,798	79,341,572
2025-03-11	11.69	11.79	11.51	11.7	-0.43%	39,072	45,482,603
2025-03-10	11.65	11.8	11.65	11.75	+0.6%	36,861	43,217,531
2025-03-07	11.63	11.79	11.57	11.68	-0.17%	42,320	49,443,242
2025-03-06	11.59	11.96	11.59	11.7	+1.04%	61,973	72,776,457
2025-03-05	11.46	11.62	11.39	11.58	+0.7%	38,363	44,126,444
2025-03-04	11.16	11.52	11.1	11.5	+2.77%	39,148	44,634,185
2025-03-03	11.14	11.44	11.11	11.19	+0.54%	35,548	40,110,837
2025-02-28	11.52	11.64	11.05	11.13	-4.05%	46,561	52,516,862
2025-02-27	11.73	11.73	11.36	11.6	-0.6%	44,806	51,760,497
2025-02-26	11.55	11.8	11.47	11.67	+1.04%	56,903	66,550,822
2025-02-25	11.33	11.63	11.31	11.55	+0.96%	47,505	54,704,372
2025-02-24	11.49	11.55	11.32	11.44	-0.69%	34,468	39,359,259
2025-02-21	11.46	11.56	11.4	11.52	+0.35%	48,185	55,369,960
2025-02-20	11.54	11.55	11.4	11.48	+0.09%	35,241	40,445,131
2025-02-19	11.14	11.48	11.12	11.47	+3.05%	40,265	45,867,428
2025-02-18	11.4	11.46	11.09	11.13	-2.62%	39,702	44,833,680
2025-02-17	11.47	11.56	11.26	11.43	-0.44%	52,690	60,098,300
2025-02-14	11.44	11.68	11.4	11.48	+0.09%	64,719	74,542,555
2025-02-13	11.45	11.67	11.35	11.47	+0.26%	73,070	84,224,063
2025-02-12	11.31	11.49	11.24	11.44	+0.79%	47,821	54,487,313
2025-02-11	11.44	11.53	11.25	11.35	-0.79%	44,095	50,048,963
2025-02-10	11.19	11.44	11.1	11.44	+1.78%	62,134	69,887,868
2025-02-07	11.23	11.39	11.09	11.24	-0.44%	99,695	112,368,531
2025-02-06	10.71	11.47	10.68	11.29	+5.02%	71,139	78,852,862
2025-02-05	10.63	10.83	10.63	10.75	+1.42%	25,564	27,432,566
2025-01-27	10.81	10.95	10.6	10.6	-1.94%	26,795	28,754,873
2025-01-24	10.59	10.81	10.49	10.81	+2.37%	36,563	38,958,859
2025-01-23	10.66	10.81	10.54	10.56	+0.19%	38,674	41,386,649
2025-01-22	10.62	10.65	10.47	10.54	-0.94%	22,005	23,245,894
2025-01-21	10.65	10.7	10.44	10.64	+0.47%	27,757	29,301,605
2025-01-20	10.62	10.66	10.51	10.59	+0.76%	28,224	29,908,327
2025-01-17	10.45	10.61	10.39	10.51	-0.19%	22,645	23,764,581
2025-01-16	10.6	10.64	10.42	10.53	+0.77%	30,781	32,413,592
2025-01-15	10.57	10.7	10.41	10.45	-1.04%	35,813	37,621,720
2025-01-14	10.18	10.56	10.09	10.56	+5.07%	39,947	41,582,416
2025-01-13	9.85	10.13	9.77	10.05	0%	26,160	26,106,177
2025-01-10	10.27	10.41	10.02	10.05	-2.14%	30,602	31,334,641
2025-01-09	10.23	10.36	10.12	10.27	+0.29%	32,775	33,697,608
2025-01-08	10.23	10.32	9.87	10.24	-0.39%	38,619	39,089,294
2025-01-07	10.04	10.28	10	10.28	+2.39%	31,242	31,694,984
2025-01-06	10.01	10.23	9.65	10.04	0%	41,339	41,207,058
2025-01-03	10.51	10.57	10.04	10.04	-4.38%	43,835	44,955,322
2025-01-02	10.89	10.98	10.38	10.5	-3.58%	47,680	50,909,723
2024-12-31	11.36	11.36	10.89	10.89	-2.68%	54,911	60,692,579
2024-12-30	11.25	11.32	10.93	11.19	-1.06%	46,260	51,644,055
2024-12-27	11.37	11.49	11.24	11.31	-0.7%	36,637	41,695,137
2024-12-26	11.08	11.43	11.05	11.39	+2.61%	43,794	49,625,762
2024-12-25	11.18	11.28	10.93	11.1	-1.33%	38,895	43,116,083
2024-12-24	11.15	11.49	11.1	11.25	+1.44%	39,888	44,848,584
2024-12-23	11.94	12	11.02	11.09	-7.12%	72,770	83,047,215
2024-12-20	11.8	12.06	11.74	11.94	+1.1%	46,200	55,177,154
2024-12-19	11.64	11.83	11.52	11.81	+0.51%	42,601	49,755,057
2024-12-18	11.64	11.84	11.37	11.75	+1.56%	51,009	59,636,295
2024-12-17	11.91	12.05	11.53	11.57	-2.94%	57,602	67,477,045
2024-12-16	12.06	12.18	11.82	11.92	-1.49%	55,911	67,107,955
2024-12-13	12.34	12.37	12.08	12.1	-2.34%	66,839	81,469,656
2024-12-12	12.29	12.47	12.27	12.39	+0.81%	80,679	99,955,303
2024-12-11	12.13	12.29	12.04	12.29	+0.9%	69,829	84,987,575
2024-12-10	12.51	12.6	12.12	12.18	-0.25%	96,782	119,677,422
2024-12-09	12.17	12.3	12.04	12.21	-0.33%	60,142	73,198,799
2024-12-06	12.39	12.39	12.03	12.25	-1.21%	93,355	113,819,417
2024-12-05	11.95	12.6	11.88	12.4	+4.38%	134,544	165,474,781
2024-12-04	12.05	12.19	11.81	11.88	-1.9%	54,256	64,974,986
2024-12-03	11.98	12.16	11.86	12.11	+1.17%	65,114	78,302,249
2024-12-02	11.83	11.98	11.78	11.97	+1.79%	55,006	65,490,203
2024-11-29	11.45	11.87	11.44	11.76	+1.64%	57,884	67,805,353
2024-11-28	11.7	11.76	11.56	11.57	-1.2%	41,307	48,250,376
2024-11-27	11.54	11.72	11.16	11.71	+1.47%	52,875	60,259,246
2024-11-26	11.66	11.88	11.48	11.54	-1.79%	41,817	48,677,825
2024-11-25	11.7	11.77	11.43	11.75	+2.17%	55,089	63,975,718
2024-11-22	12.14	12.15	11.48	11.5	-5.19%	69,932	83,033,369
2024-11-21	12.15	12.24	11.95	12.13	-0.33%	55,260	67,024,770
2024-11-20	11.99	12.17	11.96	12.17	+0.91%	67,104	81,169,706
2024-11-19	11.6	12.06	11.6	12.06	+4.6%	69,325	81,884,526
2024-11-18	11.8	11.93	11.3	11.53	-1.96%	72,326	83,560,950
2024-11-15	12.08	12.24	11.74	11.76	-2.81%	75,274	90,498,894
2024-11-14	12.58	12.65	12.06	12.1	-4.27%	81,766	100,574,898
2024-11-13	12.7	12.86	12.2	12.64	-1.25%	127,788	159,718,300
2024-11-12	12.68	12.96	12.38	12.8	+1.75%	170,144	216,002,169
2024-11-11	12.27	12.63	12.01	12.58	+2.95%	123,622	153,766,129
2024-11-08	12.25	12.48	12.07	12.22	-0.16%	128,238	157,469,821
2024-11-07	11.94	12.26	11.93	12.24	+2.51%	125,754	152,637,706
2024-11-06	12	12.3	11.86	11.94	-0.08%	152,048	183,405,606
2024-11-05	11.6	11.96	11.51	11.95	+2.84%	99,483	117,534,682
2024-11-04	11.34	11.72	11.09	11.62	+3.94%	78,998	91,150,762
2024-11-01	11.79	11.88	11.14	11.18	-5.89%	110,909	126,384,881
2024-10-31	11.7	11.94	11.52	11.88	+1.45%	97,886	115,180,553
2024-10-30	11.62	11.91	11.57	11.71	+0.26%	84,269	98,703,778
2024-10-29	12.03	12.1	11.66	11.68	-3.07%	101,406	119,859,290
2024-10-28	11.88	12.05	11.75	12.05	+1.77%	102,102	122,019,321
2024-10-25	11.77	12.03	11.77	11.84	+1.2%	90,434	107,450,607
2024-10-24	11.72	12	11.65	11.7	-1.1%	85,387	100,756,551
2024-10-23	11.99	12.1	11.74	11.83	-2.07%	131,983	157,319,372
2024-10-22	11.97	12.19	11.77	12.08	+0.92%	151,780	181,696,342
2024-10-21	11.87	12.11	11.62	11.97	+2.13%	173,526	206,215,716
2024-10-18	11.26	11.97	11.22	11.72	+3.9%	174,421	202,972,255
2024-10-17	11.5	11.67	11.25	11.28	-1.4%	126,255	144,269,196
2024-10-16	11.1	11.87	11.1	11.44	0%	158,598	182,663,518
2024-10-15	11.6	11.94	11.44	11.44	-4.59%	221,913	258,841,934
2024-10-14	11.32	11.99	10.98	11.99	+0.84%	289,089	330,318,172
2024-10-11	12.75	12.9	11.61	11.89	-13.46%	437,575	530,463,765
2024-10-10	11.65	13.74	11.45	13.74	+20%	528,081	704,734,575
2024-10-09	12.4	12.67	11.45	11.45	-11.72%	173,112	209,307,852
2024-10-08	13.81	13.81	11.87	12.97	+11.91%	246,273	314,647,832

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

цБТчСЮхМ╗шНп 600276

2024年至今

цЯпхКЫф╝ацДЯ 603662

2024年至今

ц░╕ц│░шГ╜ц║Р 600157

2022-2023两年

шгХхЕ┤шВбф╗╜ 300305

2024年一季度

щШ│хЕЙшВбф╗╜ 000608

2024年一季度

цЦ░хоЩщВж 300037

2024年一季度

шБФчСЮцЦ░цЭР 688300

2024年一季度

щХ┐цШечЗГц░Ф 600333

近期数据

щХ┐щ╕┐щлШчзС 605008

2024年一季度

шКпц╡╖чзСцКА 688595

近三个月

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкщлШчзС (600862)

2022-2023两年

хНОшГЬхдйцИР (600410)

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

шИкхоЗх╛о (300053)

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