чОЙщймчзСцКА 300993

数据更新至:

添加到对比分析

11.00 -0.81%

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
-0.81% -0.09
11.06
开盘价
11.19
最高价
10.79
最低价
118,240
成交量
数据更新至: 2025-03-25

技术指标

10.89
MA5 (5日均线)
10.75
MA10 (10日均线)
10.68
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 11.06 11.19 10.79 11 -0.81% 118,240 130,030,179
2025-03-24 10.9 11.2 10.78 11.09 +2.02% 206,262 226,913,182
2025-03-21 10.73 11 10.58 10.87 +1.12% 143,943 155,796,117
2025-03-20 10.77 10.89 10.71 10.75 -0.09% 83,056 89,586,233
2025-03-19 10.6 10.93 10.57 10.76 +1.22% 95,862 102,967,420
2025-03-18 10.68 10.7 10.55 10.63 -0.28% 34,574 36,678,766
2025-03-17 10.68 10.71 10.6 10.66 +0.28% 39,671 42,256,802
2025-03-14 10.42 10.67 10.4 10.63 +1.92% 62,159 65,735,660
2025-03-13 10.6 10.64 10.3 10.43 -2.07% 81,647 85,071,765
2025-03-12 10.64 10.76 10.6 10.65 +0.19% 57,115 60,921,052
2025-03-11 10.55 10.63 10.41 10.63 -0.19% 46,901 49,406,621
2025-03-10 10.56 10.66 10.53 10.65 +0.95% 40,717 43,116,685
2025-03-07 10.65 10.7 10.49 10.55 -1.4% 56,139 59,514,006
2025-03-06 10.77 10.83 10.64 10.7 -0.09% 62,860 67,357,516
2025-03-05 10.74 10.81 10.56 10.71 -0.28% 67,817 72,514,724
2025-03-04 10.6 10.76 10.52 10.74 +0.85% 60,623 64,805,247
2025-03-03 10.48 10.8 10.4 10.65 +1.43% 96,653 103,088,942
2025-02-28 10.52 10.69 10.41 10.5 -0.76% 72,206 76,369,060
2025-02-27 10.44 10.87 10.29 10.58 +1.63% 85,398 90,225,553
2025-02-26 10.31 10.41 10.29 10.41 +1.26% 37,105 38,425,760
2025-02-25 10.4 10.4 10.23 10.28 -1.25% 35,317 36,448,250
2025-02-24 10.26 10.44 10.18 10.41 +1.36% 50,308 52,044,927
2025-02-21 10.32 10.39 10.14 10.27 -0.77% 40,714 41,713,363
2025-02-20 10.25 10.41 10.24 10.35 +0.88% 42,435 43,881,612
2025-02-19 10.18 10.3 10.12 10.26 +0.39% 44,580 45,536,110
2025-02-18 10.63 10.63 10.1 10.22 -3.22% 65,134 67,396,549
2025-02-17 10.61 10.72 10.54 10.56 -0.56% 43,136 45,801,249
2025-02-14 10.62 10.72 10.54 10.62 -0.38% 37,150 39,525,985
2025-02-13 10.89 10.94 10.59 10.66 -1.93% 59,137 63,389,270
2025-02-12 10.86 10.91 10.75 10.87 +0.09% 44,266 48,020,165
2025-02-11 10.85 10.89 10.62 10.86 0% 51,186 55,107,248
2025-02-10 10.88 11 10.8 10.86 +0.74% 54,845 59,796,247
2025-02-07 10.71 11.06 10.66 10.78 +0.75% 72,677 78,826,578
2025-02-06 10.57 10.71 10.5 10.7 +1.13% 39,497 42,040,110
2025-02-05 11 11.08 10.5 10.58 -2.76% 58,632 62,465,203
2025-01-27 11.1 11.17 10.88 10.88 -0.82% 59,373 65,430,609
2025-01-24 10.77 11.08 10.6 10.97 +1.57% 71,959 78,390,614
2025-01-23 10.85 11.03 10.76 10.8 +0.09% 60,319 65,755,831
2025-01-22 11.1 11.15 10.65 10.79 -3.23% 80,430 87,376,893
2025-01-21 11.07 11.15 10.92 11.15 +1.55% 75,725 83,647,158
2025-01-20 11.11 11.22 10.89 10.98 +0.55% 52,219 57,616,993
2025-01-17 11 11 10.75 10.92 -1% 49,331 53,678,017
2025-01-16 11.05 11.35 10.89 11.03 -0.81% 75,463 83,816,030
2025-01-15 11.08 11.24 11.01 11.12 -0.18% 63,998 71,215,177
2025-01-14 10.75 11.14 10.66 11.14 +4.4% 85,628 93,787,381
2025-01-13 10.82 11.08 10.57 10.67 -3.96% 84,902 91,779,223
2025-01-10 11.06 11.74 11.01 11.11 -0.8% 132,517 150,631,388
2025-01-09 11.25 11.4 11.02 11.2 -0.62% 144,461 162,918,213
2025-01-08 10.85 11.38 10.76 11.27 +2.08% 109,455 121,590,756
2025-01-07 11 11.06 10.63 11.04 +1.85% 77,786 84,776,696
2025-01-06 10.6 10.89 10.09 10.84 +1.78% 83,386 88,685,156
2025-01-03 11 11.2 10.5 10.65 -3.71% 97,441 105,536,166
2025-01-02 11.16 11.35 10.92 11.06 -2.04% 88,932 98,756,030
2024-12-31 11.41 11.56 11.18 11.29 -1.57% 118,260 134,095,456
2024-12-30 10.6 11.63 10.4 11.47 +8.21% 254,206 285,991,450
2024-12-27 10.32 10.74 10.3 10.6 +2.32% 53,892 56,917,518
2024-12-26 10.16 10.6 10.12 10.36 +1.77% 41,511 43,180,461
2024-12-25 10.46 10.49 10.14 10.18 -2.21% 43,353 44,450,944
2024-12-24 10.29 10.5 10.2 10.41 +1.86% 47,521 49,260,194
2024-12-23 10.61 10.67 10.19 10.22 -3.86% 61,761 64,394,401
2024-12-20 10.57 10.8 10.49 10.63 +1.24% 47,865 50,895,809
2024-12-19 10.22 10.63 10.22 10.5 +1.74% 55,288 57,897,835
2024-12-18 10.25 10.39 10.06 10.32 +1.28% 44,043 45,265,447
2024-12-17 10.6 10.64 10.1 10.19 -3.41% 55,987 57,949,138
2024-12-16 10.6 10.77 10.48 10.55 -0.57% 51,279 54,416,390
2024-12-13 10.9 10.96 10.58 10.61 -3.37% 97,577 104,219,314
2024-12-12 10.46 10.98 10.46 10.98 +5.58% 138,120 148,811,441
2024-12-11 10.31 10.41 10.28 10.4 +1.17% 35,008 36,286,167
2024-12-10 10.55 10.63 10.26 10.28 0% 64,549 67,213,759
2024-12-09 10.31 10.36 10.12 10.28 -0.68% 52,704 53,984,325
2024-12-06 10.28 10.37 10.18 10.35 +0.68% 33,637 34,655,895
2024-12-05 10.24 10.33 10.13 10.28 -0.1% 38,067 38,967,329
2024-12-04 10.41 10.5 10.22 10.29 -1.15% 53,977 56,043,854
2024-12-03 10.4 10.45 10.26 10.41 +0.68% 47,738 49,536,889
2024-12-02 10.11 10.45 10.1 10.34 +2.38% 56,201 57,955,776
2024-11-29 9.95 10.18 9.95 10.1 +1.2% 45,757 46,278,021
2024-11-28 9.9 10.11 9.9 9.98 +0.81% 41,259 41,255,520
2024-11-27 9.74 9.91 9.49 9.9 +1.64% 35,830 34,698,993
2024-11-26 9.81 9.89 9.7 9.74 -0.71% 19,687 19,307,012
2024-11-25 9.74 9.83 9.62 9.81 +1.87% 24,704 24,083,600
2024-11-22 10 10.09 9.63 9.63 -4.27% 40,842 40,367,852
2024-11-21 10 10.2 9.95 10.06 +0.2% 42,638 42,896,456
2024-11-20 9.83 10.08 9.83 10.04 +1.21% 27,912 27,859,772
2024-11-19 9.83 9.92 9.68 9.92 +1.85% 30,511 29,925,946
2024-11-18 10.03 10.14 9.7 9.74 -2.79% 49,019 48,269,827
2024-11-15 10.09 10.3 10.01 10.02 -0.3% 42,182 42,718,997
2024-11-14 10.41 10.43 10.05 10.05 -3.27% 54,716 56,035,731
2024-11-13 10.38 10.49 10.21 10.39 0% 54,477 56,249,059
2024-11-12 10.29 10.68 10.29 10.39 +1.37% 104,797 109,459,451
2024-11-11 10.16 10.26 10.02 10.25 +0.49% 61,729 62,772,939
2024-11-08 10.36 10.36 10.15 10.2 -0.97% 53,186 54,481,362
2024-11-07 10.12 10.3 10.02 10.3 +1.98% 73,929 75,641,087
2024-11-06 10.08 10.24 10 10.1 +0.3% 45,852 46,349,513
2024-11-05 9.9 10.12 9.84 10.07 +1.72% 51,328 51,337,768
2024-11-04 9.81 9.92 9.76 9.9 +0.92% 17,923 17,665,520
2024-11-01 10 10.1 9.77 9.81 -2.39% 60,669 60,169,230
2024-10-31 10.01 10.1 9.93 10.05 +0.3% 39,701 39,754,499
2024-10-30 10.22 10.33 9.9 10.02 -2.43% 62,077 62,443,702
2024-10-29 10.32 10.42 10.21 10.27 -0.68% 49,532 50,993,560
2024-10-28 10.14 10.35 10.14 10.34 +1.97% 48,430 49,771,323
2024-10-25 9.96 10.19 9.9 10.14 +1.6% 52,219 52,774,603
2024-10-24 9.9 10.08 9.9 9.98 -0.2% 32,228 32,212,849
2024-10-23 10 10.25 9.97 10 0% 53,507 53,914,441
2024-10-22 9.96 10.11 9.83 10 +1.11% 44,792 44,595,070
2024-10-21 9.95 10 9.77 9.89 -1.1% 48,874 48,386,431
2024-10-18 9.74 10.08 9.58 10 +2.35% 63,799 62,992,848
2024-10-17 9.78 10.01 9.75 9.77 +0.41% 34,561 34,167,689
2024-10-16 9.7 9.86 9.65 9.73 -0.21% 27,085 26,423,303
2024-10-15 9.8 10.1 9.73 9.75 -1.22% 43,016 42,559,639
2024-10-14 9.59 9.93 9.49 9.87 +3.03% 47,427 46,076,553
2024-10-11 9.93 10 9.41 9.58 -3.43% 64,004 62,301,290
2024-10-10 9.85 10.13 9.77 9.92 +3.23% 79,058 78,724,241
2024-10-09 10.8 10.8 9.61 9.61 -14.5% 130,531 132,101,863
2024-10-08 12.2 12.3 10.3 11.24 +6.24% 233,897 261,639,064

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

чФ╡ц░ФщгОчФ╡ 688660

近期数据

ф╕нщВочзСцКА 688648

2022-2023两年

хЫ╜чзСх╛о 300672

2024年一季度

чЫЯчзСшНпф╕Ъ-U 688373

近半年

хдйхБещЫЖхЫв 000090

近期数据

ф╕нхЫ╜чз╗хКи 600941

近半年

х╣┐цЧешВбф╗╜ 600894

近三个月

хЫ╜щЩЕхМ╗хнж 000516

近三个月

чАЪшУЭчОпхвГ 600323

2024年至今

ф╕нхЫ╜х╣┐ца╕ 003816

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
元宇宙
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

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