щВжхЯ║чзСцКА(603151)2024.10.04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

11.87

+0.42% +0.05

11.91

开盘价

11.91

最高价

11.6

最低价

12,362

成交量

数据更新至: 2025-03-25

技术指标

12.08

MA5 (5日均线)

12.18

MA10 (10日均线)

11.79

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	11.91	11.91	11.6	11.87	+0.42%	12,362	14,481,062
2025-03-24	12.15	12.23	11.55	11.82	-2.31%	28,066	33,204,515
2025-03-21	12.33	12.36	12.08	12.1	-1.31%	17,219	20,953,195
2025-03-20	12.24	12.45	12.23	12.26	-0.65%	15,664	19,266,801
2025-03-19	12.35	12.44	12.24	12.34	-0.4%	17,512	21,560,760
2025-03-18	12.51	12.55	12.22	12.39	-0.4%	21,332	26,421,992
2025-03-17	12.33	13	12.22	12.44	+2.39%	48,360	60,892,929
2025-03-14	12.29	12.38	12.12	12.15	-1.14%	24,625	30,015,762
2025-03-13	12.12	12.4	11.87	12.29	+0.99%	38,319	46,351,245
2025-03-12	12.45	12.6	12.08	12.17	-0.49%	40,635	50,039,016
2025-03-11	11.98	12.25	11.74	12.23	+1.41%	51,442	61,723,399
2025-03-10	11.36	12.45	11.36	12.06	+6.16%	80,733	96,815,022
2025-03-07	11.36	11.46	11.27	11.36	0%	15,631	17,781,164
2025-03-06	11.37	11.43	11.2	11.36	+0.44%	16,103	18,279,624
2025-03-05	11.24	11.36	11.1	11.31	0%	15,222	17,059,275
2025-03-04	11.13	11.33	11.07	11.31	+2.08%	16,247	18,216,043
2025-03-03	11.03	11.19	11	11.08	+1.09%	16,253	18,073,690
2025-02-28	11.19	11.2	10.91	10.96	-1.7%	14,085	15,540,489
2025-02-27	11.12	11.28	10.93	11.15	-0.27%	19,043	21,078,387
2025-02-26	11.2	11.3	11.1	11.18	+0.54%	15,609	17,477,914
2025-02-25	11.43	11.45	11.07	11.12	-3.14%	23,789	26,621,221
2025-02-24	11.3	11.56	11.23	11.48	+2.68%	26,955	30,748,398
2025-02-21	11.26	11.33	11.14	11.18	-0.8%	15,314	17,192,542
2025-02-20	11.12	11.28	11.12	11.27	+0.99%	15,373	17,265,713
2025-02-19	11	11.31	11	11.16	+0.72%	19,625	21,873,855
2025-02-18	11.55	11.55	11.01	11.08	-3.74%	31,420	35,236,514
2025-02-17	11.47	11.81	11.42	11.51	+0.52%	26,880	31,243,054
2025-02-14	11.21	11.5	11.16	11.45	+1.78%	29,792	33,848,297
2025-02-13	11.03	11.43	11	11.25	+1.99%	35,404	39,842,156
2025-02-12	10.9	11.03	10.81	11.03	+1.19%	18,864	20,612,660
2025-02-11	11.08	11.16	10.89	10.9	-1.45%	20,464	22,428,217
2025-02-10	11.03	11.19	11.01	11.06	+0.18%	21,568	23,863,218
2025-02-07	11.05	11.15	10.98	11.04	-0.18%	29,220	32,317,351
2025-02-06	11	11.28	10.91	11.06	+0.09%	27,479	30,287,191
2025-02-05	10.9	11.05	10.76	11.05	+1.66%	25,548	27,941,510
2025-01-27	10.75	11.13	10.75	10.87	-0.28%	23,573	25,870,345
2025-01-24	11.05	11.22	10.79	10.9	-0.91%	28,016	30,658,377
2025-01-23	10.86	11.48	10.84	11	+1.95%	38,768	43,073,098
2025-01-22	10.75	10.95	10.67	10.79	-0.64%	25,950	28,014,667
2025-01-21	10.7	11.15	10.64	10.86	-0.91%	53,163	57,580,911
2025-01-20	10.5	11.04	9.81	10.96	+0.55%	107,813	111,075,471
2025-01-17	11.83	12.38	10.65	10.9	-7.71%	144,072	167,394,591
2025-01-16	11.76	11.84	11.5	11.81	-0.51%	49,034	57,327,317
2025-01-15	11.07	11.93	11.07	11.87	+6.55%	79,644	91,296,670
2025-01-14	10.6	11.2	10.51	11.14	+5.29%	54,121	59,153,440
2025-01-13	9.99	10.62	9.72	10.58	+6.01%	45,025	46,515,626
2025-01-10	10	10.11	9.95	9.98	-0.6%	15,011	15,054,080
2025-01-09	10.31	10.31	10.02	10.04	-2.62%	14,782	14,983,304
2025-01-08	10.15	10.45	9.9	10.31	+0.88%	31,672	32,361,642
2025-01-07	9.62	10.53	9.54	10.22	+6.13%	35,175	35,170,005
2025-01-06	9.7	9.81	9.08	9.63	-0.31%	17,260	16,516,050
2025-01-03	10.05	10.11	9.61	9.66	-3.98%	23,270	22,799,080
2025-01-02	10.01	10.42	9.95	10.06	+0.5%	18,457	18,726,358
2024-12-31	10.31	10.34	9.99	10.01	-2.15%	15,327	15,518,744
2024-12-30	10.47	10.53	10.16	10.23	-3.03%	18,947	19,504,897
2024-12-27	10.15	10.68	10.15	10.55	+3.33%	17,159	18,047,158
2024-12-26	10.12	10.33	10.07	10.21	+1.09%	13,607	13,928,983
2024-12-25	10.39	10.42	9.91	10.1	-2.7%	21,437	21,591,500
2024-12-24	10.51	10.73	10.28	10.38	-1.05%	30,235	31,523,812
2024-12-23	11.19	11.23	10.39	10.49	-6.26%	30,404	32,501,276
2024-12-20	10.89	11.24	10.87	11.19	+2.29%	26,991	29,994,365
2024-12-19	10.81	10.99	10.69	10.94	+0.27%	17,588	19,064,111
2024-12-18	11.01	11.2	10.78	10.91	-1.45%	24,213	26,548,083
2024-12-17	11.76	11.86	11.01	11.07	-6.74%	39,220	44,325,056
2024-12-16	12.02	12.19	11.75	11.87	-0.84%	24,771	29,531,295
2024-12-13	12.05	12.16	11.96	11.97	-0.99%	21,344	25,680,403
2024-12-12	11.8	12.13	11.62	12.09	+2.46%	26,148	31,172,047
2024-12-11	11.76	11.92	11.68	11.8	+0.85%	12,302	14,537,189
2024-12-10	12.1	12.18	11.68	11.7	-0.93%	19,052	22,634,501
2024-12-09	11.91	11.92	11.55	11.81	+0.25%	20,252	23,814,091
2024-12-06	11.68	11.79	11.62	11.78	+1.46%	22,060	25,892,264
2024-12-05	11.6	11.68	11.44	11.61	+0.61%	21,069	24,438,149
2024-12-04	11.74	11.76	11.47	11.54	-1.28%	18,292	21,271,043
2024-12-03	11.69	11.79	11.6	11.69	0%	16,561	19,414,572
2024-12-02	11.66	11.75	11.56	11.69	+0.26%	24,041	28,010,922
2024-11-29	11.45	11.66	11.38	11.66	+2.19%	21,872	25,216,367
2024-11-28	11.3	11.45	11.25	11.41	+0.97%	21,284	24,206,254
2024-11-27	11.2	11.35	10.89	11.3	+0.62%	17,646	19,644,577
2024-11-26	11.22	11.43	11.18	11.23	-0.44%	16,912	19,132,572
2024-11-25	11.05	11.35	11.03	11.28	+1.99%	18,834	21,073,737
2024-11-22	11.43	11.59	11.03	11.06	-2.9%	35,138	40,069,320
2024-11-21	11.35	11.48	11.26	11.39	-0.09%	17,072	19,454,865
2024-11-20	11	11.57	11	11.4	+3.07%	18,821	21,313,212
2024-11-19	10.97	11.11	10.83	11.06	+2.31%	15,875	17,416,007
2024-11-18	11.07	11.18	10.73	10.81	-2.17%	19,892	21,780,273
2024-11-15	11.05	11.32	11.05	11.05	-0.9%	19,630	21,892,427
2024-11-14	11.48	11.59	11.05	11.15	-3.04%	17,222	19,427,992
2024-11-13	11.36	11.58	11.21	11.5	+1.68%	22,265	25,365,165
2024-11-12	11.39	11.52	11.23	11.31	+0.18%	22,458	25,612,448
2024-11-11	11.05	11.35	11.02	11.29	+1.62%	21,807	24,469,020
2024-11-08	11.3	11.38	11.01	11.11	-0.45%	25,788	28,707,376
2024-11-07	10.88	11.18	10.8	11.16	+2.39%	21,536	23,815,522
2024-11-06	10.81	11.05	10.7	10.9	+0.93%	19,252	20,909,694
2024-11-05	10.71	10.84	10.61	10.8	+1.03%	18,319	19,629,567
2024-11-04	10.4	10.71	10.27	10.69	+2.79%	19,765	20,823,785
2024-11-01	10.72	10.79	10.33	10.4	-2.99%	25,528	26,745,553
2024-10-31	10.53	10.75	10.48	10.72	+1.8%	14,761	15,720,927
2024-10-30	10.57	10.68	10.4	10.53	-0.28%	19,257	20,350,471
2024-10-29	10.9	10.92	10.47	10.56	-2.31%	23,796	25,385,447
2024-10-28	10.63	10.84	10.61	10.81	+1.89%	21,206	22,852,801
2024-10-25	10.42	10.61	10.41	10.61	+1.82%	19,853	20,875,565
2024-10-24	10.33	10.45	10.3	10.42	+0.87%	13,236	13,746,898
2024-10-23	10.39	10.4	10.22	10.33	0%	19,503	20,176,875
2024-10-22	10.11	10.35	10.11	10.33	+1.27%	18,866	19,386,697
2024-10-21	10.11	10.27	10.1	10.2	+0.59%	16,027	16,318,731
2024-10-18	9.96	10.28	9.87	10.14	+1.6%	21,319	21,458,087
2024-10-17	9.99	10.38	9.97	9.98	0%	20,546	20,749,879
2024-10-16	9.78	10.03	9.78	9.98	+0.81%	10,178	10,105,355
2024-10-15	9.99	10.08	9.9	9.9	-1.59%	14,786	14,748,769
2024-10-14	9.91	10.08	9.88	10.06	+1.41%	16,079	16,068,081
2024-10-11	10.15	10.22	9.86	9.92	-2.75%	18,929	18,982,503
2024-10-10	10.08	10.41	10	10.2	+1.29%	25,248	25,841,613
2024-10-09	10.82	10.9	10.07	10.07	-10.01%	48,639	50,538,099
2024-10-08	11.66	11.67	10.77	11.19	+5.47%	63,801	71,879,490

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

ф╕Кц╡╖ш┤Эх▓н 600171

2022-2023两年

цнгх╣│шВбф╗╜ 603843

2022-2023两年

щУ╢ц▓│чгБф╜У 300127

近半年

хдйхо╕шВбф╗╜ 600620

近期数据

ф╕нф╝ЯшВбф╗╜ 300919

2022-2023两年

ц╡йц┤ЛшВбф╗╜ 300833

2024年一季度

цБТщАЪшВбф╗╜ 603223

2024年一季度

хНОшДЙчзСцКА 603042

近半年

шП▓ц▓Гц│░ 688371

2023年全年

ф╕ншббшо╛шоб 603017

近半年

热门概念板块

чРЖщВжф╗кхЩи (300206)

щЧ╗ц│░чзСцКА (600745)

ф╕ЙхоЙхЕЙчФ╡ (600703)

ц╡╖щЗПцХ░цНо (603138)

ф╕нхЫ╜шБФщАЪ (600050)

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