ц┤ецКХхЯОх╝А(600322)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

2.36

0% 0

2.37

开盘价

2.38

最高价

2.33

最低价

112,402

成交量

数据更新至: 2025-03-25

技术指标

2.43

MA5 (5日均线)

2.45

MA10 (10日均线)

2.45

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	2.37	2.38	2.33	2.36	0%	112,402	26,494,686
2025-03-24	2.43	2.44	2.32	2.36	-3.28%	248,988	58,943,810
2025-03-21	2.48	2.49	2.42	2.44	-1.61%	222,435	54,395,889
2025-03-20	2.48	2.52	2.48	2.48	-0.4%	203,640	50,835,823
2025-03-19	2.5	2.54	2.48	2.49	-0.8%	229,331	57,448,443
2025-03-18	2.51	2.52	2.45	2.51	+0.4%	291,862	72,441,331
2025-03-17	2.52	2.54	2.48	2.5	+0.4%	304,942	76,654,101
2025-03-14	2.45	2.52	2.44	2.49	+2.05%	391,151	97,327,934
2025-03-13	2.43	2.47	2.4	2.44	0%	255,813	62,375,970
2025-03-12	2.43	2.48	2.4	2.44	0%	247,730	60,215,876
2025-03-11	2.38	2.47	2.35	2.44	+2.09%	328,374	79,065,204
2025-03-10	2.39	2.42	2.36	2.39	+0.42%	231,182	55,157,231
2025-03-07	2.4	2.41	2.36	2.38	-2.06%	253,938	60,310,486
2025-03-06	2.42	2.43	2.4	2.43	+0.83%	319,217	77,089,644
2025-03-05	2.48	2.49	2.36	2.41	-3.6%	397,161	95,714,304
2025-03-04	2.48	2.5	2.41	2.5	+1.21%	287,793	70,631,898
2025-03-03	2.46	2.56	2.44	2.47	+0.82%	513,281	128,131,209
2025-02-28	2.5	2.55	2.4	2.45	-2%	688,321	169,678,026
2025-02-27	2.5	2.57	2.46	2.5	+0.4%	539,946	135,245,525
2025-02-26	2.56	2.58	2.48	2.49	-3.11%	1,071,760	270,151,190
2025-02-25	2.32	2.57	2.31	2.57	+9.83%	1,366,592	347,223,625
2025-02-24	2.32	2.4	2.3	2.34	+0.86%	276,089	64,928,341
2025-02-21	2.34	2.37	2.3	2.32	-1.69%	296,027	68,757,913
2025-02-20	2.36	2.38	2.3	2.36	0%	276,048	64,733,811
2025-02-19	2.31	2.38	2.28	2.36	+1.72%	291,627	68,621,186
2025-02-18	2.44	2.46	2.31	2.32	-5.31%	436,122	102,994,862
2025-02-17	2.32	2.47	2.3	2.45	+6.52%	631,923	151,346,570
2025-02-14	2.37	2.4	2.29	2.3	-3.36%	376,082	87,540,004
2025-02-13	2.4	2.43	2.36	2.38	-0.42%	455,499	109,347,873
2025-02-12	2.29	2.46	2.28	2.39	+4.82%	661,783	156,404,768
2025-02-11	2.33	2.39	2.26	2.28	-2.56%	347,089	79,695,408
2025-02-10	2.27	2.35	2.27	2.34	+3.08%	369,693	85,637,930
2025-02-07	2.2	2.28	2.2	2.27	+2.25%	395,247	89,342,442
2025-02-06	2.19	2.23	2.15	2.22	+1.83%	367,538	80,776,595
2025-02-05	2.14	2.19	2.12	2.18	+2.35%	347,708	75,047,559
2025-01-27	2.17	2.21	2.13	2.13	-1.39%	264,414	57,501,572
2025-01-24	2.15	2.16	2.09	2.16	+0.93%	318,906	67,970,500
2025-01-23	2.17	2.2	2.14	2.14	-0.47%	329,510	71,529,142
2025-01-22	2.21	2.23	2.15	2.15	-4.44%	388,963	84,691,089
2025-01-21	2.24	2.34	2.21	2.25	+0.45%	600,677	136,352,305
2025-01-20	2.2	2.27	2.15	2.24	+1.36%	498,319	110,376,515
2025-01-17	2.18	2.24	2.15	2.21	+0.45%	379,900	83,563,949
2025-01-16	2.19	2.27	2.17	2.2	+1.38%	522,746	115,967,535
2025-01-15	2.21	2.23	2.15	2.17	-2.25%	445,223	97,109,749
2025-01-14	2.15	2.23	2.14	2.22	+4.23%	541,493	119,054,803
2025-01-13	2.15	2.19	2.07	2.13	-1.39%	413,930	87,965,008
2025-01-10	2.29	2.3	2.15	2.16	-6.49%	691,980	153,094,686
2025-01-09	2.36	2.36	2.27	2.31	-3.35%	668,668	154,370,440
2025-01-08	2.37	2.46	2.29	2.39	+0.42%	709,104	169,395,519
2025-01-07	2.5	2.55	2.38	2.38	-9.85%	1,168,816	280,844,551
2025-01-06	2.64	2.86	2.64	2.64	-9.9%	1,150,541	308,215,053
2025-01-03	3.29	3.29	2.85	2.93	-2.01%	2,557,564	799,210,269
2025-01-02	2.99	2.99	2.99	2.99	+9.93%	90,483	27,054,516
2024-12-17	2.95	2.95	2.7	2.72	-8.11%	908,705	251,580,955
2024-12-16	2.91	3.06	2.86	2.96	+0.34%	957,928	284,435,286
2024-12-13	3.05	3.08	2.94	2.95	-6.65%	1,252,378	376,472,692
2024-12-12	3	3.36	2.9	3.16	+3.61%	2,113,390	662,611,978
2024-12-11	2.75	3.05	2.71	3.05	+10.11%	1,347,298	404,354,211
2024-12-10	2.94	2.94	2.75	2.77	+2.59%	1,352,907	382,517,118
2024-12-09	2.66	2.87	2.59	2.7	+0.37%	1,425,862	384,966,435
2024-12-06	2.49	2.74	2.46	2.69	+8.03%	1,355,873	357,233,522
2024-12-05	2.44	2.5	2.38	2.49	+1.63%	516,177	125,948,173
2024-12-04	2.55	2.57	2.44	2.45	-3.92%	723,502	181,214,713
2024-12-03	2.43	2.58	2.39	2.55	+6.25%	1,052,539	262,392,965
2024-12-02	2.32	2.42	2.31	2.4	+3%	548,397	130,915,503
2024-11-29	2.35	2.37	2.28	2.33	-1.69%	479,441	111,531,258
2024-11-28	2.3	2.42	2.27	2.37	+2.6%	628,457	149,057,622
2024-11-27	2.31	2.32	2.23	2.31	-0.86%	335,724	76,406,231
2024-11-26	2.34	2.43	2.29	2.33	-2.1%	508,374	119,069,064
2024-11-25	2.28	2.39	2.17	2.38	+4.39%	679,763	153,633,349
2024-11-22	2.35	2.42	2.28	2.28	-3.8%	625,612	146,882,071
2024-11-21	2.46	2.46	2.35	2.37	-5.2%	864,066	206,914,093
2024-11-20	2.46	2.56	2.4	2.5	-2.72%	1,066,713	264,425,178
2024-11-19	2.53	2.65	2.41	2.57	+6.64%	1,691,374	424,625,411
2024-11-18	2.41	2.41	2.41	2.41	+10.05%	232,416	56,012,160
2024-11-15	2.31	2.32	2.18	2.19	-4.78%	531,421	118,961,180
2024-11-14	2.47	2.49	2.29	2.3	-4.56%	687,587	160,680,319
2024-11-13	2.42	2.45	2.33	2.41	-1.23%	565,442	135,114,322
2024-11-12	2.52	2.54	2.41	2.44	-4.31%	805,895	198,218,888
2024-11-11	2.66	2.73	2.51	2.55	-1.16%	944,130	244,546,670
2024-11-08	2.78	2.79	2.5	2.58	-7.19%	1,358,038	357,402,545
2024-11-07	2.61	2.88	2.55	2.78	+3.35%	1,735,262	474,367,005
2024-11-06	2.46	2.75	2.34	2.69	+6.32%	1,811,176	460,012,985
2024-11-05	2.44	2.69	2.4	2.53	+2.85%	1,659,872	423,729,642
2024-11-04	2.49	2.5	2.27	2.46	-1.2%	1,850,066	445,338,095
2024-11-01	2.49	2.49	2.35	2.49	+10.18%	2,449,964	603,642,671
2024-10-31	2.03	2.26	1.99	2.26	+10.24%	892,865	194,154,977
2024-10-30	1.97	2.05	1.97	2.05	+4.06%	602,022	121,058,472
2024-10-29	2.07	2.1	1.97	1.97	-3.43%	642,403	129,815,333
2024-10-28	1.97	2.09	1.96	2.04	+5.15%	766,574	155,573,376
2024-10-25	1.9	1.97	1.88	1.94	+2.11%	640,521	123,989,619
2024-10-24	1.88	1.93	1.87	1.9	0%	491,352	93,507,837
2024-10-23	1.9	1.93	1.86	1.9	+0.53%	472,046	89,639,558
2024-10-22	1.89	1.93	1.87	1.89	+1.07%	496,399	94,308,551
2024-10-21	1.92	1.93	1.86	1.87	-4.1%	635,597	119,541,540
2024-10-18	1.95	2.01	1.85	1.95	-2.5%	917,012	175,067,984
2024-10-17	2.16	2.17	1.96	2	-8.26%	1,313,692	266,934,861
2024-10-16	2.04	2.2	2.04	2.18	+5.83%	1,298,988	277,412,471
2024-10-15	2.16	2.23	2.06	2.06	-10.04%	1,942,757	411,920,327
2024-10-14	2.29	2.29	2.16	2.29	+10.1%	1,962,883	445,462,009
2024-10-11	1.92	2.15	1.85	2.08	+6.67%	2,014,047	415,443,303
2024-10-10	1.76	1.95	1.67	1.95	+10.17%	1,325,487	251,972,974
2024-10-09	1.92	1.93	1.77	1.77	-10.15%	760,891	137,096,276
2024-10-08	2.16	2.16	1.81	1.97	+0.51%	1,704,491	344,889,486

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

чЫШц▒ЯшВбф╗╜ 600395

2024年一季度

щ╛Щц▒Яф║дщАЪ 601188

近半年

х╣┐х╖ЮхПСх▒Х 600098

2023年全年

хпМщВжчзСцКА 300387

2023年全年

цмзчзСф║┐ 688308

近半年

щ╛ЩхЗАчОпф┐Э 600388

2023年全年

цЛЫхХЖхЕмш╖п 001965

2023年全年

чФ╡цКХф║зшЮН 000958

2024年至今

цЭнх╖ЮщУ╢шбМ 600926

2022-2023两年

хПЛшопш╛╛ 300514

2024年一季度

热门概念板块

чзСхИЫф┐бцБп (300730)

хдНцШЯхМ╗шНп (600196)

新能源汽车

ф╕ншКпхЫ╜щЩЕ (688981)

х╣┐хТМщАЪ (300638)

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