ф╕╣хМЦчзСцКА(600844)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

2.66

+1.53% +0.04

2.62

开盘价

2.67

最高价

2.55

最低价

154,455

成交量

数据更新至: 2025-03-25

技术指标

2.71

MA5 (5日均线)

2.73

MA10 (10日均线)

2.69

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	2.62	2.67	2.55	2.66	+1.53%	154,455	40,004,932
2025-03-24	2.74	2.76	2.58	2.62	-4.38%	272,684	72,034,862
2025-03-21	2.76	2.78	2.72	2.74	-0.36%	179,788	49,341,914
2025-03-20	2.77	2.8	2.75	2.75	-0.72%	213,915	59,265,742
2025-03-19	2.78	2.95	2.76	2.77	-1.07%	346,010	97,377,918
2025-03-18	2.82	2.83	2.77	2.8	0%	270,521	75,628,576
2025-03-17	2.88	2.88	2.79	2.8	-3.11%	663,062	186,967,157
2025-03-14	2.65	2.89	2.63	2.89	+9.89%	741,053	211,167,016
2025-03-13	2.65	2.69	2.61	2.63	-1.13%	115,332	30,350,831
2025-03-12	2.64	2.7	2.62	2.66	+0.76%	180,761	48,110,918
2025-03-11	2.6	2.65	2.58	2.64	+0.76%	134,199	35,198,835
2025-03-10	2.6	2.65	2.58	2.62	+0.77%	132,934	34,941,382
2025-03-07	2.65	2.66	2.58	2.6	-1.89%	144,543	37,688,581
2025-03-06	2.63	2.68	2.6	2.65	+0.76%	166,528	44,061,027
2025-03-05	2.65	2.66	2.55	2.63	-0.75%	155,816	40,332,173
2025-03-04	2.61	2.66	2.58	2.65	+1.53%	97,887	25,682,303
2025-03-03	2.6	2.68	2.6	2.61	0%	134,185	35,398,771
2025-02-28	2.67	2.68	2.6	2.61	-2.61%	99,790	26,272,074
2025-02-27	2.69	2.72	2.62	2.68	-0.74%	133,563	35,561,595
2025-02-26	2.65	2.71	2.64	2.7	+1.5%	120,718	32,446,251
2025-02-25	2.67	2.71	2.65	2.66	-0.75%	140,374	37,635,302
2025-02-24	2.63	2.7	2.61	2.68	+2.29%	153,338	40,832,207
2025-02-21	2.66	2.68	2.59	2.62	-2.24%	141,374	37,040,143
2025-02-20	2.65	2.72	2.62	2.68	+1.13%	132,000	35,508,260
2025-02-19	2.61	2.67	2.6	2.65	+1.15%	98,669	26,036,333
2025-02-18	2.7	2.76	2.61	2.62	-2.24%	174,517	46,623,658
2025-02-17	2.62	2.7	2.6	2.68	+2.68%	145,675	38,773,694
2025-02-14	2.64	2.64	2.59	2.61	-1.14%	134,150	35,071,352
2025-02-13	2.64	2.68	2.61	2.64	0%	105,233	27,871,078
2025-02-12	2.62	2.66	2.61	2.64	+0.38%	113,933	30,026,980
2025-02-11	2.69	2.7	2.61	2.63	-1.87%	99,858	26,314,033
2025-02-10	2.65	2.69	2.64	2.68	+1.13%	126,249	33,658,841
2025-02-07	2.63	2.69	2.61	2.65	+0.76%	191,610	50,779,938
2025-02-06	2.58	2.63	2.54	2.63	+2.73%	156,660	40,741,678
2025-02-05	2.54	2.62	2.51	2.56	+1.99%	138,072	35,470,050
2025-01-27	2.47	2.62	2.47	2.51	+2.45%	206,947	52,654,373
2025-01-24	2.46	2.47	2.41	2.45	-0.41%	116,960	28,520,573
2025-01-23	2.47	2.55	2.45	2.46	+1.23%	172,344	43,159,767
2025-01-22	2.49	2.5	2.42	2.43	-3.19%	120,843	29,450,261
2025-01-21	2.58	2.6	2.49	2.51	-2.33%	151,193	38,167,448
2025-01-20	2.57	2.61	2.47	2.57	+1.58%	161,273	41,180,263
2025-01-17	2.55	2.56	2.49	2.53	-1.56%	133,829	33,752,925
2025-01-16	2.54	2.63	2.53	2.57	+1.18%	171,025	44,185,894
2025-01-15	2.54	2.6	2.48	2.54	0%	163,386	41,292,997
2025-01-14	2.45	2.55	2.43	2.54	+4.1%	158,872	39,776,281
2025-01-13	2.38	2.46	2.34	2.44	+2.09%	134,781	32,569,490
2025-01-10	2.52	2.52	2.38	2.39	-4.02%	149,143	36,336,363
2025-01-09	2.46	2.52	2.44	2.49	+0.81%	124,292	31,004,356
2025-01-08	2.47	2.48	2.38	2.47	0%	129,236	31,477,461
2025-01-07	2.42	2.47	2.38	2.47	+2.07%	126,886	30,774,366
2025-01-06	2.4	2.43	2.31	2.42	+0.41%	151,767	36,216,358
2025-01-03	2.55	2.57	2.4	2.41	-5.12%	201,474	49,397,280
2025-01-02	2.56	2.64	2.52	2.54	-0.78%	178,352	46,068,380
2024-12-31	2.6	2.64	2.55	2.56	-1.54%	131,327	33,989,249
2024-12-30	2.66	2.68	2.56	2.6	-2.26%	170,319	44,077,372
2024-12-27	2.62	2.72	2.58	2.66	+1.53%	195,534	52,399,846
2024-12-26	2.6	2.67	2.6	2.62	+0.38%	159,706	42,005,282
2024-12-25	2.73	2.73	2.56	2.61	-4.4%	211,611	55,376,870
2024-12-24	2.83	2.86	2.61	2.73	-3.53%	376,388	101,604,158
2024-12-23	3.08	3.1	2.81	2.83	-7.82%	330,446	95,646,944
2024-12-20	3.1	3.12	3.05	3.07	-0.65%	150,483	46,424,367
2024-12-19	3.11	3.15	3.05	3.09	-1.59%	210,908	65,021,652
2024-12-18	3.24	3.24	3.12	3.14	-3.09%	290,659	92,040,799
2024-12-17	3.51	3.52	3.2	3.24	-7.95%	449,289	149,593,438
2024-12-16	3.38	3.56	3.33	3.52	+4.45%	525,596	182,820,455
2024-12-13	3.46	3.47	3.35	3.37	-2.6%	231,486	78,708,091
2024-12-12	3.43	3.47	3.39	3.46	+0.29%	276,666	94,994,860
2024-12-11	3.33	3.46	3.33	3.45	+3.6%	361,678	123,638,574
2024-12-10	3.49	3.5	3.31	3.33	-1.77%	391,130	132,491,490
2024-12-09	3.36	3.48	3.32	3.39	-0.88%	503,868	171,177,168
2024-12-06	3.24	3.54	3.2	3.42	+6.21%	830,111	282,148,008
2024-12-05	3.16	3.22	3.11	3.22	+1.58%	249,320	79,303,344
2024-12-04	3.29	3.33	3.15	3.17	-2.76%	361,782	117,230,162
2024-12-03	3.27	3.3	3.21	3.26	-0.31%	378,344	123,155,784
2024-12-02	3.14	3.34	3.1	3.27	+5.14%	645,389	208,484,835
2024-11-29	3.21	3.24	3.08	3.11	-1.58%	481,631	150,678,613
2024-11-28	3.15	3.23	3.12	3.16	0%	365,097	115,880,460
2024-11-27	3.17	3.18	3.06	3.16	-1.56%	439,154	136,525,417
2024-11-26	3.25	3.37	3.18	3.21	-1.23%	471,118	152,955,306
2024-11-25	3.3	3.4	3.17	3.25	-1.52%	626,637	202,001,061
2024-11-22	3.4	3.66	3.28	3.3	-2.94%	1,020,196	349,557,837
2024-11-21	3.5	3.6	3.37	3.4	+3.98%	1,526,132	531,827,469
2024-11-20	2.95	3.27	2.95	3.27	+10.1%	361,884	115,713,436
2024-11-19	2.9	2.99	2.82	2.97	-5.11%	839,382	244,097,174
2024-11-18	3.31	3.38	3.13	3.13	-10.06%	849,992	268,957,831
2024-11-15	3.17	3.49	3.12	3.48	+9.78%	1,593,551	541,320,211
2024-11-14	2.87	3.17	2.83	3.17	+10.07%	483,301	150,238,034
2024-11-13	2.85	2.91	2.79	2.88	+0.35%	153,271	43,642,980
2024-11-12	2.92	2.94	2.83	2.87	-1.37%	174,577	50,372,739
2024-11-11	2.91	2.96	2.86	2.91	0%	153,944	44,441,330
2024-11-08	2.95	2.99	2.89	2.91	-1.36%	205,763	60,298,100
2024-11-07	2.81	2.95	2.79	2.95	+4.61%	245,773	71,330,079
2024-11-06	2.82	2.86	2.76	2.82	0%	225,729	63,663,510
2024-11-05	2.77	2.84	2.75	2.82	+2.55%	170,424	47,806,618
2024-11-04	2.73	2.75	2.68	2.75	+1.1%	121,783	33,160,653
2024-11-01	2.84	2.87	2.71	2.72	-4.23%	208,902	57,703,728
2024-10-31	2.74	2.88	2.74	2.84	+4.41%	283,338	79,726,147
2024-10-30	2.68	2.75	2.67	2.72	+1.49%	152,729	41,464,710
2024-10-29	2.78	2.81	2.67	2.68	-3.6%	220,561	59,853,995
2024-10-28	2.67	2.79	2.66	2.78	+4.12%	231,829	63,973,473
2024-10-25	2.63	2.68	2.62	2.67	+1.91%	184,364	49,022,024
2024-10-24	2.55	2.65	2.54	2.62	+1.95%	196,813	51,319,533
2024-10-23	2.57	2.62	2.53	2.57	0%	197,286	50,925,074
2024-10-22	2.48	2.66	2.47	2.57	+4.47%	255,862	65,649,561
2024-10-21	2.47	2.5	2.44	2.46	-0.4%	125,496	30,986,572
2024-10-18	2.42	2.5	2.41	2.47	+2.07%	138,383	33,947,076
2024-10-17	2.5	2.53	2.42	2.42	-3.2%	127,404	31,470,679
2024-10-16	2.45	2.53	2.44	2.5	+0.81%	102,983	25,565,179
2024-10-15	2.5	2.51	2.46	2.48	-1.2%	113,130	28,104,851
2024-10-14	2.46	2.52	2.45	2.51	+2.03%	122,592	30,508,552
2024-10-11	2.53	2.56	2.43	2.46	-2.77%	112,597	27,993,288
2024-10-10	2.52	2.59	2.44	2.53	0%	186,338	47,102,932
2024-10-09	2.78	2.78	2.53	2.53	-9.96%	251,923	65,468,124
2024-10-08	2.99	2.99	2.71	2.81	+2.93%	519,944	146,310,872

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

цаЗхЗЖшВбф╗╜ 600302

2022-2023两年

чФ│шБФчФЯчЙй 688098

近期数据

шБФцШОшВбф╗╜ 603006

2022-2023两年

хНзщ╛ЩхЬ░ф║з 600173

2024年至今

чЫЫцЩпх╛о 603375

2024年至今

щ▓БхМЧхМЦх╖е 600727

2024年一季度

хНОцнгцЦ░цЭР 603186

近期数据

х║╖х╕Мшп║ 688185

2022-2023两年

ч▓дщлШщАЯя╝б 000429

2024年一季度

ф╕нхВишВбф╗╜ 600787

近半年

热门概念板块

щЧ╗ц│░чзСцКА (600745)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

х╣┐хТМщАЪ (300638)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нчзСхИЫш╛╛ (300496)

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