ф╕ЬщгОчзСцКА(600081)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

11.91

-2.78% -0.34

12.25

开盘价

12.42

最高价

11.8

最低价

99,000

成交量

数据更新至: 2025-03-25

技术指标

12.76

MA5 (5日均线)

12.47

MA10 (10日均线)

12.31

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	12.25	12.42	11.8	11.91	-2.78%	99,000	119,137,749
2025-03-24	12.63	12.86	11.93	12.25	-4.82%	190,182	235,705,100
2025-03-21	13.45	13.53	12.85	12.87	-7.94%	304,288	399,014,679
2025-03-20	12.69	14.08	12.63	13.98	+9.22%	433,413	576,162,931
2025-03-19	12.29	12.93	12.2	12.8	+3.56%	298,350	378,363,062
2025-03-18	12.18	12.38	12.13	12.36	+1.56%	89,406	109,535,905
2025-03-17	12.1	12.22	12.04	12.17	+0.5%	61,423	74,562,702
2025-03-14	11.95	12.12	11.88	12.11	+0.83%	65,511	78,836,633
2025-03-13	12.24	12.24	11.88	12.01	-1.8%	81,125	97,257,206
2025-03-12	12.12	12.34	12.1	12.23	+1.24%	93,994	115,134,658
2025-03-11	11.9	12.15	11.84	12.08	+0.25%	69,300	83,184,249
2025-03-10	12.22	12.29	12	12.05	-0.99%	81,026	98,171,172
2025-03-07	12.08	12.49	11.93	12.17	+0.08%	156,406	190,449,934
2025-03-06	12.2	12.22	12.07	12.16	+0.83%	93,871	114,003,447
2025-03-05	11.98	12.08	11.85	12.06	+0.33%	80,333	96,197,638
2025-03-04	11.85	12.08	11.78	12.02	+0.67%	82,494	98,856,449
2025-03-03	11.89	12.16	11.8	11.94	+0.34%	102,179	122,632,201
2025-02-28	12.47	12.51	11.84	11.9	-4.88%	154,947	187,584,811
2025-02-27	12.56	12.76	12.29	12.51	-0.32%	190,177	238,729,643
2025-02-26	12.25	12.66	12.25	12.55	+2.03%	202,685	253,349,189
2025-02-25	12.13	12.47	12.13	12.3	-0.73%	132,812	163,613,883
2025-02-24	12.27	12.45	12.09	12.39	+0.98%	177,376	218,651,457
2025-02-21	12.17	12.35	12.11	12.27	-0.32%	181,407	221,871,450
2025-02-20	12.26	12.47	12.12	12.31	+0.49%	210,285	258,288,518
2025-02-19	11.7	12.32	11.68	12.25	+2.94%	277,653	335,520,259
2025-02-18	12.62	12.63	11.87	11.9	-6.15%	345,876	420,879,517
2025-02-17	13.2	13.52	12.63	12.68	-7.45%	509,524	654,851,061
2025-02-14	13.57	15.37	13.45	13.7	-1.93%	705,204	1,024,569,898
2025-02-13	12.7	13.97	12.56	13.97	+10%	534,613	706,495,335
2025-02-12	12.76	13	12.2	12.7	-2.91%	552,912	695,401,080
2025-02-11	13.08	13.08	12.7	13.08	+10.01%	543,543	709,819,351
2025-02-10	11.89	11.89	11.89	11.89	+9.99%	46,647	55,463,842
2025-02-07	10.4	11.25	10.29	10.81	+4.95%	171,328	184,427,471
2025-02-06	9.99	10.31	9.96	10.3	+3%	59,430	60,283,659
2025-02-05	9.97	10.09	9.95	10	+0.3%	32,486	32,501,087
2025-01-27	10.18	10.24	9.97	9.97	-1.87%	41,465	41,808,043
2025-01-24	10.06	10.26	10.03	10.16	+0.2%	50,102	50,797,662
2025-01-23	10.14	10.66	10.12	10.14	+0.8%	82,469	84,908,109
2025-01-22	10.19	10.28	9.99	10.06	-2.14%	48,248	48,757,364
2025-01-21	10.06	10.4	9.9	10.28	+2.29%	56,761	57,493,086
2025-01-20	9.8	10.12	9.8	10.05	+0.6%	31,067	31,153,590
2025-01-17	10	10.15	9.86	9.99	-0.1%	31,568	31,564,715
2025-01-16	9.91	10.08	9.89	10	+0.91%	30,422	30,433,061
2025-01-15	10.05	10.05	9.87	9.91	-1.1%	33,908	33,660,887
2025-01-14	9.59	10.02	9.55	10.02	+4.48%	53,674	53,094,488
2025-01-13	9.5	9.7	9.4	9.59	-0.21%	25,415	24,272,277
2025-01-10	9.8	10	9.61	9.61	-2.04%	40,880	40,196,318
2025-01-09	9.74	9.87	9.71	9.81	+0.31%	27,079	26,562,254
2025-01-08	9.74	9.86	9.48	9.78	-0.81%	45,210	43,799,336
2025-01-07	9.69	9.86	9.62	9.86	+2.07%	33,306	32,579,191
2025-01-06	9.6	9.75	9.35	9.66	+0.42%	37,742	36,218,656
2025-01-03	10.05	10.15	9.59	9.62	-4.28%	64,465	63,403,473
2025-01-02	10.17	10.49	9.92	10.05	-1.95%	75,895	77,339,073
2024-12-31	10.65	10.73	10.22	10.25	-3.76%	64,191	66,836,139
2024-12-30	10.7	10.77	10.41	10.65	-1.39%	57,439	60,951,155
2024-12-27	10.81	10.95	10.63	10.8	-1.55%	136,292	146,965,001
2024-12-26	10.25	11.33	10.25	10.97	+6.5%	196,324	216,362,339
2024-12-25	10.43	10.46	10.15	10.3	-1.15%	39,169	40,211,102
2024-12-24	10.4	10.57	10.27	10.42	+0.97%	40,868	42,488,675
2024-12-23	10.8	10.81	10.31	10.32	-4.27%	55,941	58,780,515
2024-12-20	10.9	10.97	10.69	10.78	-1.28%	53,315	57,718,965
2024-12-19	10.98	10.98	10.68	10.92	-1.53%	52,105	56,356,046
2024-12-18	10.98	11.19	10.88	11.09	+2.02%	51,173	56,583,714
2024-12-17	11.17	11.29	10.86	10.87	-3.38%	74,183	81,662,757
2024-12-16	11.38	11.52	11.18	11.25	-1.32%	76,956	87,066,387
2024-12-13	11.49	11.6	11.38	11.4	-1.38%	71,105	81,531,034
2024-12-12	11.48	11.65	11.37	11.56	+0.26%	88,424	101,725,527
2024-12-11	11.43	11.56	11.32	11.53	+0.26%	103,261	118,350,890
2024-12-10	11.66	12.04	11.43	11.5	-1.37%	200,618	234,388,519
2024-12-09	11.29	12.23	11.1	11.66	+3.64%	195,666	227,688,565
2024-12-06	11.29	11.45	11.08	11.25	-1.32%	130,313	146,750,226
2024-12-05	11.18	11.46	11.02	11.4	+2.15%	155,143	174,542,453
2024-12-04	10.98	11.43	10.79	11.16	+2.67%	186,069	207,428,879
2024-12-03	10.81	10.91	10.7	10.87	+0.65%	66,236	71,756,245
2024-12-02	10.56	10.8	10.56	10.8	+1.98%	73,260	78,596,113
2024-11-29	10.52	10.66	10.36	10.59	+0.86%	72,032	75,823,285
2024-11-28	10.33	10.8	10.26	10.5	+1.55%	90,208	94,941,393
2024-11-27	10.33	10.34	9.99	10.34	0%	63,773	64,682,141
2024-11-26	10.4	10.57	10.32	10.34	-1.71%	54,114	56,369,633
2024-11-25	10.35	10.68	10.22	10.52	+1.74%	96,724	101,016,546
2024-11-22	10.91	10.91	10.33	10.34	-5.22%	85,058	90,284,842
2024-11-21	10.96	11.05	10.76	10.91	-0.55%	86,416	94,030,300
2024-11-20	10.8	11.1	10.66	10.97	+1.67%	118,247	128,716,185
2024-11-19	10.73	10.81	10.36	10.79	+0.56%	98,746	105,086,735
2024-11-18	10.7	11.02	10.54	10.73	+1.13%	110,434	118,519,157
2024-11-15	10.74	11.21	10.54	10.61	-2.84%	140,010	151,331,585
2024-11-14	11.77	11.8	10.86	10.92	-8.24%	227,250	253,187,204
2024-11-13	12.45	12.9	11.77	11.9	-5.71%	343,869	423,029,398
2024-11-12	11.3	12.62	11.29	12.62	+10.03%	329,163	389,555,111
2024-11-11	12	12	11.37	11.47	+4.94%	299,013	348,594,032
2024-11-08	10.66	11.25	10.56	10.93	+2.92%	222,089	241,479,777
2024-11-07	10.36	10.64	10.32	10.62	-0.65%	195,043	204,484,334
2024-11-06	10.24	11.24	10.13	10.69	+4.6%	285,784	310,091,118
2024-11-05	10.07	10.24	10	10.22	+1.49%	77,754	79,073,949
2024-11-04	9.66	10.15	9.66	10.07	+3.28%	52,853	52,952,885
2024-11-01	10.08	10.1	9.65	9.75	-3.27%	63,562	62,423,135
2024-10-31	9.93	10.12	9.89	10.08	+0.9%	61,991	62,181,240
2024-10-30	9.87	10.14	9.87	9.99	-0.3%	44,927	45,007,680
2024-10-29	10.26	10.3	9.98	10.02	-2.34%	73,333	74,101,866
2024-10-28	9.96	10.26	9.89	10.26	+3.85%	82,301	83,262,403
2024-10-25	9.82	9.91	9.72	9.88	+0.82%	60,320	59,347,222
2024-10-24	9.83	9.92	9.63	9.8	0%	55,281	53,865,376
2024-10-23	9.75	9.94	9.57	9.8	+1.45%	73,031	71,614,913
2024-10-22	9.41	9.73	9.41	9.66	+2.33%	76,341	73,440,719
2024-10-21	9.44	9.52	9.36	9.44	-0.11%	75,321	71,166,723
2024-10-18	9.22	9.54	9.22	9.45	+1.72%	68,157	64,237,275
2024-10-17	9.42	9.54	9.22	9.29	-1.28%	57,896	54,248,543
2024-10-16	9.39	9.52	9.33	9.41	-1.05%	50,712	47,751,546
2024-10-15	9.65	9.72	9.51	9.51	-1.45%	56,598	54,400,356
2024-10-14	9.7	9.73	9.51	9.65	+0.52%	59,356	57,105,154
2024-10-11	9.71	9.85	9.52	9.6	-1.23%	78,881	76,351,710
2024-10-10	9.57	9.95	9.52	9.72	+1.67%	84,536	82,436,535
2024-10-09	10.39	10.39	9.55	9.56	-9.38%	119,587	118,632,615
2024-10-08	11.22	11.22	10.02	10.55	+3.23%	216,195	229,872,786

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

щЗСчзСчОпхвГ 688466

2024年至今

ф╕нщВочзСцКА 688648

2022-2023两年

ш┐Ьш╛╛чОпф┐Э 600292

近半年

щАЯш╛╛шВбф╗╜ 001277

2024年一季度

ф╣РцГахЫ╜щЩЕ 603076

近半年

хЗМф║СхЕЙ 688400

近期数据

х▒▒щЗСхЫ╜щЩЕ 000975

近半年

ц╡╖шИкчзСцКА 600751

近期数据

ф║мх▒▒ш╜╗цЬ║ 000821

2024年至今

чЙ╣хоЭчФЯчЙй 688278

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

щЧ╗ц│░чзСцКА (600745)

хНОшГЬхдйцИР (600410)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

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