ц╡╖шИкчзСцКА(600751)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

2.88

-2.7% -0.08

2.96

开盘价

2.96

最高价

2.88

最低价

334,192

成交量

数据更新至: 2025-03-25

技术指标

2.92

MA5 (5日均线)

2.89

MA10 (10日均线)

2.78

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	2.96	2.96	2.88	2.88	-2.7%	334,192	97,256,161
2025-03-24	3.03	3.04	2.91	2.96	-1.33%	847,638	250,900,585
2025-03-21	2.94	3.11	2.91	3	+2.04%	1,473,050	446,506,693
2025-03-20	2.83	3.02	2.81	2.94	+3.52%	883,557	258,750,334
2025-03-19	2.89	2.89	2.82	2.84	-2.07%	393,393	111,681,160
2025-03-18	2.91	2.94	2.85	2.9	+0.35%	450,146	129,977,334
2025-03-17	2.95	3	2.88	2.89	-0.34%	746,004	217,979,760
2025-03-14	2.79	2.91	2.76	2.9	+3.94%	941,057	269,047,404
2025-03-13	2.83	2.84	2.76	2.79	-1.41%	447,547	124,527,051
2025-03-12	2.84	2.86	2.81	2.83	0%	544,004	154,285,070
2025-03-11	2.81	2.85	2.76	2.83	-0.35%	750,833	210,503,335
2025-03-10	2.87	3.03	2.82	2.84	+1.07%	1,219,675	352,249,525
2025-03-07	2.99	3.05	2.81	2.81	-6.02%	2,057,489	596,709,641
2025-03-06	2.78	2.99	2.73	2.99	+9.93%	1,833,606	531,090,102
2025-03-05	2.48	2.72	2.44	2.72	+10.12%	922,146	239,961,862
2025-03-04	2.45	2.48	2.43	2.47	+0.82%	184,655	45,418,764
2025-03-03	2.44	2.48	2.44	2.45	0%	278,944	68,672,926
2025-02-28	2.48	2.49	2.44	2.45	-1.61%	324,778	79,873,041
2025-02-27	2.51	2.55	2.46	2.49	-1.19%	398,240	99,209,575
2025-02-26	2.47	2.53	2.47	2.52	+1.61%	328,999	82,559,899
2025-02-25	2.46	2.51	2.44	2.48	0%	276,497	68,615,147
2025-02-24	2.49	2.54	2.47	2.48	0%	366,308	91,462,232
2025-02-21	2.5	2.52	2.46	2.48	-1.2%	274,144	68,040,116
2025-02-20	2.5	2.52	2.48	2.51	+0.4%	266,673	66,688,671
2025-02-19	2.5	2.52	2.47	2.5	0%	239,198	59,621,682
2025-02-18	2.58	2.59	2.49	2.5	-2.72%	395,179	100,198,784
2025-02-17	2.58	2.61	2.55	2.57	0%	287,074	74,007,173
2025-02-14	2.58	2.59	2.55	2.57	-0.39%	179,641	46,153,666
2025-02-13	2.61	2.62	2.58	2.58	-1.15%	230,674	59,831,912
2025-02-12	2.59	2.64	2.57	2.61	+0.77%	234,652	61,055,221
2025-02-11	2.63	2.64	2.56	2.59	-1.15%	291,922	75,453,070
2025-02-10	2.63	2.67	2.61	2.62	-0.38%	362,774	95,526,948
2025-02-07	2.56	2.65	2.56	2.63	+2.73%	412,525	107,655,694
2025-02-06	2.51	2.57	2.48	2.56	+1.59%	305,686	77,284,162
2025-02-05	2.51	2.54	2.5	2.52	+1.2%	238,324	60,162,961
2025-01-27	2.52	2.58	2.49	2.49	-0.8%	208,495	52,816,673
2025-01-24	2.46	2.51	2.44	2.51	+2.03%	259,497	64,348,265
2025-01-23	2.48	2.54	2.46	2.46	0%	268,321	67,165,446
2025-01-22	2.52	2.53	2.46	2.46	-2.77%	309,101	76,876,542
2025-01-21	2.58	2.6	2.51	2.53	-1.17%	235,738	60,205,931
2025-01-20	2.57	2.61	2.52	2.56	+0.79%	239,410	61,575,295
2025-01-17	2.55	2.56	2.5	2.54	-0.39%	181,643	46,030,805
2025-01-16	2.53	2.6	2.53	2.55	+1.19%	259,559	66,699,229
2025-01-15	2.55	2.56	2.47	2.52	-0.79%	253,221	63,533,908
2025-01-14	2.44	2.54	2.44	2.54	+4.1%	294,651	73,735,349
2025-01-13	2.41	2.46	2.37	2.44	+0.83%	208,851	50,640,504
2025-01-10	2.49	2.51	2.41	2.42	-2.81%	181,863	44,619,544
2025-01-09	2.49	2.5	2.46	2.49	-0.4%	177,537	44,108,624
2025-01-08	2.53	2.54	2.44	2.5	-1.19%	256,083	63,651,386
2025-01-07	2.51	2.54	2.47	2.53	+1.61%	246,876	61,793,519
2025-01-06	2.48	2.52	2.43	2.49	+0.4%	240,542	59,699,689
2025-01-03	2.55	2.58	2.47	2.48	-3.13%	293,382	73,738,838
2025-01-02	2.62	2.66	2.52	2.56	-2.66%	347,576	90,395,966
2024-12-31	2.7	2.72	2.63	2.63	-2.59%	266,800	71,149,872
2024-12-30	2.75	2.75	2.67	2.7	-1.46%	250,810	67,520,668
2024-12-27	2.69	2.77	2.67	2.74	+1.86%	368,389	101,100,139
2024-12-26	2.7	2.73	2.67	2.69	-0.74%	212,645	57,477,783
2024-12-25	2.78	2.79	2.67	2.71	-2.52%	307,526	83,129,613
2024-12-24	2.76	2.81	2.74	2.78	+1.09%	268,121	74,457,470
2024-12-23	2.88	2.88	2.75	2.75	-4.51%	337,136	94,071,713
2024-12-20	2.89	2.91	2.86	2.88	0%	229,662	66,213,887
2024-12-19	2.9	2.92	2.84	2.88	-1.37%	267,980	76,981,801
2024-12-18	2.9	2.97	2.9	2.92	+0.69%	271,979	79,789,932
2024-12-17	2.98	2.99	2.89	2.9	-2.68%	389,525	114,202,850
2024-12-16	3	3.03	2.96	2.98	-0.33%	400,093	119,505,541
2024-12-13	3.05	3.08	2.99	2.99	-2.92%	432,383	130,892,135
2024-12-12	3.12	3.14	3.04	3.08	-1.28%	447,911	137,582,907
2024-12-11	3.02	3.12	3.01	3.12	+2.97%	689,228	213,096,123
2024-12-10	3.11	3.14	3.02	3.03	-0.33%	564,718	173,651,026
2024-12-09	3.08	3.13	2.99	3.04	-1.62%	631,592	192,392,965
2024-12-06	3.05	3.11	3.01	3.09	+1.98%	746,424	229,224,259
2024-12-05	2.9	3.04	2.88	3.03	+4.12%	726,749	217,513,244
2024-12-04	2.97	2.98	2.89	2.91	-2.35%	437,311	128,326,842
2024-12-03	3.04	3.05	2.91	2.98	-0.67%	701,101	207,204,189
2024-12-02	2.79	3.04	2.79	3	+7.91%	1,058,791	313,324,480
2024-11-29	2.79	2.81	2.74	2.78	0%	340,195	94,518,047
2024-11-28	2.73	2.84	2.73	2.78	+1.46%	403,097	112,252,873
2024-11-27	2.7	2.74	2.64	2.74	+1.11%	340,025	91,338,190
2024-11-26	2.73	2.75	2.7	2.71	-1.09%	205,876	56,110,758
2024-11-25	2.72	2.75	2.67	2.74	+0.74%	313,627	84,991,827
2024-11-22	2.82	2.85	2.72	2.72	-3.55%	415,605	116,157,162
2024-11-21	2.87	2.87	2.8	2.82	-1.74%	366,921	103,482,808
2024-11-20	2.85	2.88	2.82	2.87	+0.35%	457,403	130,365,102
2024-11-19	2.84	2.93	2.8	2.86	+1.78%	511,185	145,730,335
2024-11-18	2.87	2.9	2.79	2.81	-1.06%	432,142	122,643,950
2024-11-15	2.83	2.9	2.82	2.84	-0.7%	416,177	119,376,108
2024-11-14	2.95	2.96	2.85	2.86	-3.38%	547,466	158,292,617
2024-11-13	2.95	3.03	2.9	2.96	-0.34%	594,869	175,790,781
2024-11-12	3.11	3.11	2.94	2.97	-4.5%	891,447	268,369,692
2024-11-11	3.03	3.13	3.02	3.11	+0.97%	1,037,653	318,538,711
2024-11-08	3.14	3.22	3.07	3.08	-1.91%	1,176,535	368,526,350
2024-11-07	3.08	3.22	2.94	3.14	+0.32%	1,639,703	502,870,195
2024-11-06	3.2	3.48	3.11	3.13	-1.57%	2,638,258	853,302,197
2024-11-05	2.89	3.18	2.83	3.18	+10.03%	1,571,563	481,451,283
2024-11-04	2.72	3	2.69	2.89	+5.86%	1,295,988	374,591,079
2024-11-01	2.83	2.9	2.72	2.73	-2.85%	641,052	178,099,522
2024-10-31	2.71	2.84	2.71	2.81	+3.31%	617,425	172,909,637
2024-10-30	2.67	2.76	2.67	2.72	+1.49%	359,832	97,787,158
2024-10-29	2.77	2.8	2.67	2.68	-2.9%	561,016	153,461,750
2024-10-28	2.63	2.77	2.61	2.76	+4.94%	559,953	151,457,656
2024-10-25	2.56	2.65	2.56	2.63	+2.73%	464,236	121,219,545
2024-10-24	2.5	2.58	2.46	2.56	+2.4%	458,530	115,316,012
2024-10-23	2.43	2.52	2.42	2.5	+2.88%	450,981	112,050,976
2024-10-22	2.41	2.44	2.4	2.43	+0.83%	245,056	59,233,550
2024-10-21	2.43	2.45	2.4	2.41	-1.23%	367,783	88,912,881
2024-10-18	2.39	2.46	2.35	2.44	+2.09%	479,521	115,162,426
2024-10-17	2.46	2.47	2.39	2.39	-2.05%	273,417	66,294,181
2024-10-16	2.42	2.47	2.41	2.44	+0.41%	236,126	57,765,784
2024-10-15	2.46	2.48	2.42	2.43	-1.22%	275,347	67,571,503
2024-10-14	2.45	2.48	2.41	2.46	+0.82%	231,418	56,657,131
2024-10-11	2.5	2.51	2.41	2.44	-2.4%	268,575	66,208,219
2024-10-10	2.5	2.58	2.46	2.5	0%	454,632	114,674,657
2024-10-09	2.7	2.7	2.49	2.5	-8.42%	533,234	137,918,272
2024-10-08	2.85	2.85	2.61	2.73	+5.41%	774,052	210,588,660

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

хЗпчЫЫчзСцКА 600552

2022-2023两年

щгЮхЗпцЭРцЦЩ 300398

2023年全年

ф╕нхЫ╜щЗНх╖е 601989

2022-2023两年

ц╡╖хНЪцАЭхИЫ 688411

2022-2023两年

ф╗Щф╣РхБех║╖ 300791

2023年全年

ф╕нхЫ╜хНлцШЯ 600118

2024年至今

чвзц░┤ц║Р 300070

2022-2023两年

STх╣┐ч╜С 600831

2022-2023两年

хоБц│вхпМщВж 600768

近三个月

цЭОхнРхЫн 605337

2023年全年

热门概念板块

шИкхПСхКихКЫ (600893)

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншКпхЫ╜щЩЕ (688981)

хРМшК▒щб║ (300033)

чФихПЛч╜Сч╗Ь (600588)

цЩ║щгЮчФЯчЙй (300122)

хоЭф┐бш╜пф╗╢ (600845)

хМЧф║мхРЫцнг (300223)

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