цШКхНОчзСцКА(600378)2024.10.05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

27.26

+0.22% +0.06

27.21

开盘价

27.57

最高价

26.95

最低价

11,411

成交量

数据更新至: 2025-03-25

技术指标

27.31

MA5 (5日均线)

27.52

MA10 (10日均线)

27.37

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	27.21	27.57	26.95	27.26	+0.22%	11,411	31,111,425
2025-03-24	26.94	27.38	26.87	27.2	+0.97%	20,294	55,010,755
2025-03-21	27.5	27.72	26.89	26.94	-2.36%	22,534	61,361,948
2025-03-20	27.55	27.77	27.43	27.59	+0.18%	20,409	56,300,973
2025-03-19	27.68	27.85	27.35	27.54	-0.65%	21,311	58,629,123
2025-03-18	27.78	27.95	27.61	27.72	+0.14%	20,283	56,354,143
2025-03-17	28	28.22	27.57	27.68	-1%	23,945	66,414,762
2025-03-14	27.44	27.97	27.24	27.96	+2.23%	27,537	76,234,652
2025-03-13	27.92	28.02	27.18	27.35	-2.25%	23,461	64,526,523
2025-03-12	28.31	28.44	27.74	27.98	-0.43%	29,031	81,236,784
2025-03-11	27.47	28.25	27.37	28.1	+1.3%	39,482	110,498,122
2025-03-10	27.2	27.91	27.1	27.74	+1.99%	40,257	111,384,954
2025-03-07	26.78	27.4	26.64	27.2	+1.23%	28,236	76,579,425
2025-03-06	26.65	26.98	26.57	26.87	+1.02%	26,609	71,397,977
2025-03-05	26.81	26.87	26.29	26.6	-0.67%	23,540	62,329,358
2025-03-04	27.2	27.21	26.71	26.78	-1.51%	28,348	76,106,601
2025-03-03	26.97	27.7	26.85	27.19	+0.74%	28,057	76,764,846
2025-02-28	27.21	27.54	26.83	26.99	-1.32%	26,987	73,174,259
2025-02-27	27.41	27.58	27.17	27.35	-0.36%	21,573	58,996,530
2025-02-26	27.35	27.78	27.28	27.45	+0.37%	27,349	75,223,957
2025-02-25	27.54	27.73	27.24	27.35	-1.23%	22,056	60,631,138
2025-02-24	27.82	27.88	27.58	27.69	-0.54%	25,194	69,752,005
2025-02-21	27.96	28	27.61	27.84	-0.68%	27,553	76,487,402
2025-02-20	27.88	28.2	27.51	28.03	+1.19%	30,080	84,013,587
2025-02-19	27.75	27.97	27.57	27.7	-0.29%	21,792	60,400,852
2025-02-18	27.5	28.2	27.5	27.78	+0.54%	26,006	72,540,013
2025-02-17	28.29	28.56	27.59	27.63	-1.85%	33,095	92,116,534
2025-02-14	28	28.32	27.98	28.15	+0.43%	17,471	49,166,744
2025-02-13	28.32	28.59	28.01	28.03	-1.3%	24,485	69,210,623
2025-02-12	27.75	28.45	27.63	28.4	+2.12%	33,780	94,844,255
2025-02-11	28.18	28.28	27.52	27.81	-1.14%	31,298	86,740,190
2025-02-10	28.36	28.43	27.95	28.13	-0.78%	27,462	77,089,986
2025-02-07	28.36	28.75	28.04	28.35	-0.25%	29,206	83,049,713
2025-02-06	27.71	28.59	27.71	28.42	+1.83%	27,230	76,893,140
2025-02-05	28.28	28.34	27.72	27.91	-1.13%	25,644	71,584,521
2025-01-27	28.44	28.67	28.02	28.23	-0.7%	22,884	64,842,569
2025-01-24	28.4	28.75	28.1	28.43	+0.18%	33,895	96,258,195
2025-01-23	29.2	29.29	28.37	28.38	-2.27%	35,119	101,237,173
2025-01-22	29.19	29.45	28.8	29.04	-1.06%	26,227	76,155,749
2025-01-21	29.15	29.59	28.74	29.35	+0.44%	38,532	112,642,486
2025-01-20	29.46	29.77	28.6	29.22	-0.14%	71,032	207,402,715
2025-01-17	28.5	29.5	27.93	29.26	+2.09%	77,031	221,528,572
2025-01-16	30.3	30.4	28.45	28.66	-4.59%	62,906	183,185,972
2025-01-15	31.56	31.57	29.89	30.04	-4.45%	39,201	119,931,670
2025-01-14	30.97	31.46	30.17	31.44	+1.32%	47,911	148,462,785
2025-01-13	30.75	31.76	30.4	31.03	+0.03%	41,856	130,648,862
2025-01-10	28.78	31.3	28.65	31.02	+7.82%	65,712	201,169,547
2025-01-09	28.41	29.3	28.41	28.77	+0.74%	21,345	61,804,517
2025-01-08	28.97	29.11	28.01	28.56	-1.72%	21,356	60,828,085
2025-01-07	28.92	29.4	28.51	29.06	+0.69%	20,376	59,180,443
2025-01-06	28.07	29.42	27.95	28.86	+2.52%	31,294	90,309,094
2025-01-03	27.73	28.8	27.73	28.15	+1.92%	31,269	88,585,559
2025-01-02	28.93	29.39	27.45	27.62	-4.46%	28,361	80,028,768
2024-12-31	29.9	30.05	28.91	28.91	-2.95%	20,209	59,247,303
2024-12-30	29.91	30.29	29.71	29.79	-0.53%	19,035	57,052,160
2024-12-27	29.54	30.27	29.54	29.95	+1.56%	25,442	76,274,126
2024-12-26	29.1	29.68	29.03	29.49	+1.38%	18,723	55,005,468
2024-12-25	29.51	29.67	28.91	29.09	-1.19%	14,820	43,180,845
2024-12-24	28.83	29.53	28.76	29.44	+1.94%	30,394	89,035,690
2024-12-23	28.71	29.18	28.47	28.88	+0.8%	38,056	109,543,488
2024-12-20	28.91	29.07	28.65	28.65	-0.73%	28,942	83,399,541
2024-12-19	29.34	29.42	28.62	28.86	-2.43%	37,721	109,343,983
2024-12-18	29.57	29.98	29.12	29.58	+0.03%	23,453	69,276,079
2024-12-17	29.56	29.96	29.26	29.57	-0.1%	17,399	51,565,737
2024-12-16	30.06	30.14	29.41	29.6	-1.5%	28,934	85,714,740
2024-12-13	30.74	30.74	29.88	30.05	-2.62%	30,653	92,465,124
2024-12-12	30.94	31.05	30.52	30.86	-0.03%	13,254	40,744,814
2024-12-11	30.59	31.09	30.54	30.87	+0.72%	17,175	52,998,879
2024-12-10	30.78	31.43	30.53	30.65	+1.66%	32,605	101,135,068
2024-12-09	30.46	30.8	29.91	30.15	-0.69%	19,449	58,846,095
2024-12-06	30.01	30.61	29.77	30.36	+0.93%	17,904	54,076,215
2024-12-05	30.26	30.62	29.92	30.08	-0.89%	20,881	62,905,933
2024-12-04	30.53	30.75	30.16	30.35	-0.59%	17,802	54,174,605
2024-12-03	30.7	30.7	30.03	30.53	0%	19,431	59,084,895
2024-12-02	30.4	30.71	30.15	30.53	+0.66%	20,675	62,977,768
2024-11-29	30.04	30.7	29.85	30.33	+1%	19,153	58,075,601
2024-11-28	30.5	30.55	29.91	30.03	-1.86%	16,705	50,337,425
2024-11-27	30.22	30.89	29.81	30.6	+1.19%	17,549	53,018,352
2024-11-26	30.74	30.88	30.2	30.24	-1.63%	16,417	50,049,547
2024-11-25	30.5	31.25	30.29	30.74	+1.49%	24,736	76,181,399
2024-11-22	31.7	31.79	30.27	30.29	-4.45%	32,987	101,623,942
2024-11-21	31.65	31.99	31.31	31.7	+0.25%	16,107	50,969,271
2024-11-20	31.79	31.93	31.1	31.62	-0.6%	25,156	79,339,920
2024-11-19	31.82	32.22	31.33	31.81	+0.09%	17,400	55,255,786
2024-11-18	32.09	32.54	31.57	31.78	-0.94%	21,226	68,070,442
2024-11-15	32.32	32.65	31.88	32.08	-0.87%	22,451	72,209,739
2024-11-14	33.15	33.34	32.16	32.36	-2.29%	29,748	97,049,925
2024-11-13	32.96	33.35	32.69	33.12	+0.21%	23,408	77,349,491
2024-11-12	33.97	34.25	32.73	33.05	-2.05%	34,663	116,059,119
2024-11-11	33.66	34.6	33.25	33.74	-0.06%	33,156	112,926,153
2024-11-08	33.71	34.28	33.36	33.76	+0.15%	27,486	92,798,007
2024-11-07	34	34.25	33.34	33.71	-1.72%	32,733	110,332,071
2024-11-06	34.6	35.33	34.05	34.3	-0.75%	35,709	123,935,659
2024-11-05	34.12	35.13	33.63	34.56	+1.29%	54,061	185,609,351
2024-11-04	33.89	34.48	33.51	34.12	+1.25%	32,870	111,484,929
2024-11-01	32.25	34	32.25	33.7	+4.46%	55,472	184,951,153
2024-10-31	31.72	32.67	31.19	32.26	+1.93%	44,532	143,239,397
2024-10-30	31.02	32.12	31.02	31.65	+1.09%	28,265	89,453,810
2024-10-29	31.8	31.99	31.05	31.31	-1.35%	24,901	78,110,265
2024-10-28	32.5	32.5	31.5	31.74	-2.34%	24,663	78,429,571
2024-10-25	31.86	32.78	31.86	32.5	+0.99%	27,436	88,646,051
2024-10-24	32.09	32.99	31.75	32.18	+0.25%	38,967	126,689,120
2024-10-23	31.1	32.68	30.7	32.1	+2.98%	57,975	185,854,443
2024-10-22	31.04	31.31	30.15	31.17	+0.42%	44,518	137,551,453
2024-10-21	31.23	31.79	30.7	31.04	+1.11%	74,990	233,778,385
2024-10-18	27.86	30.7	27.86	30.7	+10%	54,497	161,535,733
2024-10-17	29.08	29.09	27.91	27.91	-2.14%	21,758	61,738,778
2024-10-16	28.03	29.06	28.03	28.52	+0.25%	19,615	56,108,347
2024-10-15	29.24	29.63	28.4	28.45	-3.62%	26,816	77,675,018
2024-10-14	29.45	29.73	28.66	29.52	+1.76%	27,269	79,683,718
2024-10-11	30.51	30.97	28.67	29.01	-4.92%	28,166	83,253,347
2024-10-10	31.5	32.16	30.4	30.51	-2.05%	38,831	120,766,993
2024-10-09	31.75	32.79	30.5	31.15	-4.65%	55,120	174,423,649
2024-10-08	34.74	34.83	31.37	32.67	+2.9%	83,299	276,548,511

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

хТМф╗БчзСцКА 300550

近三个月

хРЙхдзцнгхЕГ 003029

近期数据

ц╡╖хИйчФЯчЙй 603718

近半年

щЗСх╛╜шВбф╗╜ 603132

2024年一季度

ф║мхНОц┐АхЕЙ 603607

近半年

х▓│щШ│цЮЧч║╕ 600963

近半年

хКихКЫц║Р 600405

近半年

хЕ▒ш┐ЫшВбф╗╜ 603118

近期数据

ф╕нф┐бщЗНх╖е 601608

近期数据

ф╕нчЕдшГ╜ц║Р 601898

2024年至今

热门概念板块

цБТчФЯчФ╡хнР (600570)

2024年一季度

цБТчФЯчФ╡хнР (600570)

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

чзСхИЫф┐бцБп (300730)

цЛЫхХЖщУ╢шбМ (600036)

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