чЪЗщймчзСцКА(603181)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

12.11

-0.82% -0.1

12.11

开盘价

12.18

最高价

11.91

最低价

42,014

成交量

数据更新至: 2025-03-25

技术指标

12.29

MA5 (5日均线)

12.09

MA10 (10日均线)

11.92

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	12.11	12.18	11.91	12.11	-0.82%	42,014	50,604,211
2025-03-24	12.65	12.75	11.96	12.21	-2.94%	107,989	132,644,263
2025-03-21	12.23	12.65	12.15	12.58	+2.53%	112,915	140,482,819
2025-03-20	12.35	12.72	12.21	12.27	-0.24%	96,596	120,164,469
2025-03-19	11.95	12.41	11.88	12.3	+2.84%	87,576	107,244,594
2025-03-18	12.01	12.06	11.84	11.96	-0.33%	33,623	40,119,951
2025-03-17	11.82	12.14	11.8	12	+1.52%	48,380	58,077,961
2025-03-14	11.72	11.83	11.56	11.82	+0.85%	39,573	46,398,144
2025-03-13	11.9	11.95	11.57	11.72	-1.68%	42,391	49,669,551
2025-03-12	12.1	12.12	11.9	11.92	-1.24%	40,849	49,025,582
2025-03-11	11.75	12.07	11.75	12.07	+1.86%	53,426	63,862,534
2025-03-10	12.07	12.12	11.81	11.85	-1.58%	57,605	68,555,433
2025-03-07	12	12.18	11.82	12.04	+0.08%	72,923	87,820,106
2025-03-06	12.02	12.18	11.93	12.03	+0.42%	78,173	94,182,485
2025-03-05	11.89	12.23	11.76	11.98	+0.76%	99,019	118,681,772
2025-03-04	11.95	11.97	11.65	11.89	-2.06%	102,104	120,853,008
2025-03-03	11.65	12.2	11.52	12.14	+5.93%	173,346	204,385,972
2025-02-28	10.98	11.52	10.91	11.46	+3.99%	92,105	104,253,149
2025-02-27	11.05	11.09	10.87	11.02	+0.09%	27,074	29,712,128
2025-02-26	10.85	11.12	10.84	11.01	+2.04%	43,810	48,170,414
2025-02-25	11	11.03	10.77	10.79	-2.62%	45,945	50,101,344
2025-02-24	11.13	11.15	11.03	11.08	-0.63%	20,779	23,036,290
2025-02-21	11.16	11.25	11.04	11.15	-0.8%	28,670	31,865,314
2025-02-20	11.11	11.27	11.01	11.24	+1.63%	33,054	36,826,373
2025-02-19	10.79	11.14	10.75	11.06	+2.69%	44,129	48,555,705
2025-02-18	10.86	11.03	10.74	10.77	-1.19%	22,139	24,082,885
2025-02-17	10.91	10.95	10.81	10.9	0%	22,511	24,470,638
2025-02-14	10.95	11.05	10.88	10.9	-0.09%	17,867	19,540,763
2025-02-13	11.13	11.13	10.9	10.91	-1.71%	26,348	29,007,584
2025-02-12	11.08	11.13	11.01	11.1	+0.18%	16,769	18,568,127
2025-02-11	11.12	11.15	11	11.08	-0.36%	19,523	21,589,951
2025-02-10	11.12	11.16	11.05	11.12	0%	20,857	23,176,553
2025-02-07	11.2	11.23	10.98	11.12	-0.71%	43,201	48,080,180
2025-02-06	11.13	11.23	10.91	11.2	+0.99%	31,567	35,073,191
2025-02-05	11.23	11.23	11.03	11.09	-0.27%	33,206	36,941,245
2025-01-27	10.95	11.2	10.94	11.12	+1.46%	22,472	24,982,305
2025-01-24	11	11.09	10.86	10.96	+0.46%	24,793	27,120,256
2025-01-23	10.94	11.09	10.85	10.91	+0.65%	25,658	28,207,803
2025-01-22	11.12	11.25	10.76	10.84	-2.52%	48,904	53,594,602
2025-01-21	11.19	11.5	10.97	11.12	+2.3%	50,809	56,694,822
2025-01-20	10.8	10.94	10.7	10.87	+1.3%	22,722	24,583,237
2025-01-17	10.65	10.74	10.56	10.73	+0.75%	18,944	20,233,810
2025-01-16	10.59	10.74	10.53	10.65	+1.33%	27,794	29,560,254
2025-01-15	10.6	10.63	10.46	10.51	-0.85%	15,097	15,923,731
2025-01-14	10.47	10.65	10.39	10.6	+2.12%	26,167	27,581,202
2025-01-13	10.59	10.66	10.34	10.38	-1.8%	16,303	16,979,504
2025-01-10	10.76	10.85	10.55	10.57	-0.94%	13,903	14,894,974
2025-01-09	10.75	10.82	10.65	10.67	-0.84%	16,831	18,063,073
2025-01-08	11.07	11.08	10.55	10.76	-2.8%	34,555	37,219,538
2025-01-07	11.08	11.28	10.86	11.07	-0.9%	18,413	20,299,904
2025-01-06	11.05	11.25	10.91	11.17	+0.72%	25,132	27,863,976
2025-01-03	11.35	11.45	11.05	11.09	-1.86%	22,927	25,774,923
2025-01-02	11.55	11.6	11.14	11.3	-1.99%	17,630	20,113,892
2024-12-31	11.82	11.82	11.44	11.53	-1.71%	16,912	19,666,657
2024-12-30	11.91	11.99	11.71	11.73	-1.43%	18,350	21,687,077
2024-12-27	12.12	12.24	11.88	11.9	-2.54%	33,329	40,072,416
2024-12-26	12.22	12.37	12.12	12.21	-0.73%	28,097	34,382,021
2024-12-25	12.33	12.38	11.97	12.3	+0.24%	35,231	42,958,809
2024-12-24	11.81	12.34	11.81	12.27	+3.28%	43,020	52,525,194
2024-12-23	12.04	12.21	11.82	11.88	-1%	29,160	35,138,567
2024-12-20	11.73	12.03	11.73	12	+1.69%	16,841	20,138,176
2024-12-19	11.8	11.82	11.58	11.8	-0.34%	13,336	15,615,381
2024-12-18	11.76	12	11.76	11.84	+0.08%	17,047	20,208,726
2024-12-17	12.12	12.16	11.78	11.83	-2.07%	25,236	30,052,288
2024-12-16	12.1	12.21	11.97	12.08	-0.17%	20,885	25,230,427
2024-12-13	12.18	12.28	12.01	12.1	-0.66%	27,991	33,945,105
2024-12-12	12.39	12.42	12.03	12.18	-1.69%	40,276	49,023,963
2024-12-11	12.4	12.49	12.26	12.39	-0.4%	37,652	46,478,706
2024-12-10	13.13	13.18	12.43	12.44	-3.49%	80,135	101,655,017
2024-12-09	12.66	12.9	12.54	12.89	+1.42%	64,513	82,343,656
2024-12-06	12.56	12.89	12.16	12.71	+0.08%	96,760	120,663,493
2024-12-05	12.08	12.9	12.08	12.7	+4.1%	136,165	170,707,842
2024-12-04	11.9	12.25	11.83	12.2	+2.09%	86,298	104,084,070
2024-12-03	12.31	12.39	11.86	11.95	-4.09%	97,230	116,958,705
2024-12-02	12.7	12.9	11.92	12.46	+1.38%	182,468	226,565,019
2024-11-29	11.12	12.29	11.12	12.29	+10.03%	161,661	193,658,388
2024-11-28	11	11.26	11	11.17	+0.9%	22,864	25,449,094
2024-11-27	10.7	11.1	10.54	11.07	+2.69%	25,266	27,561,441
2024-11-26	10.67	10.82	10.61	10.78	+0.94%	18,380	19,743,349
2024-11-25	10.54	10.78	10.42	10.68	+2.59%	26,069	27,699,837
2024-11-22	10.79	10.88	10.28	10.41	-3.34%	20,104	21,398,128
2024-11-21	10.84	10.93	10.69	10.77	-0.37%	16,564	17,860,082
2024-11-20	10.76	10.85	10.73	10.81	+0.46%	15,712	16,970,236
2024-11-19	10.57	10.76	10.51	10.76	+1.41%	13,188	14,022,883
2024-11-18	10.78	10.94	10.52	10.61	-1.12%	18,494	19,903,664
2024-11-15	10.92	11.1	10.69	10.73	-1.83%	20,695	22,588,783
2024-11-14	11.27	11.27	10.93	10.93	-3.02%	13,342	14,761,953
2024-11-13	11.26	11.36	11.07	11.27	+0.18%	14,380	16,108,827
2024-11-12	11.49	11.62	11.16	11.25	-2.17%	29,447	33,671,307
2024-11-11	11.24	11.52	11.11	11.5	+3.14%	33,869	38,523,418
2024-11-08	11.37	11.45	11.12	11.15	-1.59%	24,266	27,288,718
2024-11-07	11.11	11.52	11.11	11.33	+1.43%	37,425	42,373,733
2024-11-06	11.28	11.3	11.06	11.17	-0.98%	30,833	34,523,382
2024-11-05	10.92	11.31	10.9	11.28	+2.92%	46,834	52,145,308
2024-11-04	10.95	11.15	10.91	10.96	-0.45%	31,582	34,760,618
2024-11-01	11.14	11.42	11.01	11.01	-1.43%	44,252	49,457,530
2024-10-31	11.17	11.32	10.92	11.17	0%	54,432	60,673,429
2024-10-30	11.32	11.47	11.1	11.17	-3.04%	73,454	82,684,198
2024-10-29	11.08	11.67	10.95	11.52	+3.88%	88,135	99,447,360
2024-10-28	10.8	11.18	10.62	11.09	+2.59%	49,092	53,628,056
2024-10-25	10.69	10.85	10.64	10.81	+1.12%	21,656	23,274,145
2024-10-24	10.68	10.73	10.58	10.69	-0.37%	16,425	17,499,212
2024-10-23	10.7	10.83	10.63	10.73	+0.47%	29,399	31,466,123
2024-10-22	10.78	10.8	10.64	10.68	-0.93%	20,169	21,618,301
2024-10-21	10.78	10.95	10.67	10.78	+0.47%	42,514	46,043,557
2024-10-18	10.62	10.84	10.53	10.73	+0.94%	51,609	55,044,823
2024-10-17	10.61	10.84	10.53	10.63	+0.57%	32,281	34,551,872
2024-10-16	10.15	10.75	10.15	10.57	+2.92%	61,844	65,125,622
2024-10-15	10.17	10.32	10.06	10.27	+0.69%	40,999	41,801,722
2024-10-14	10.18	10.39	10	10.2	+2.31%	55,911	57,104,158
2024-10-11	10.09	10.14	9.85	9.97	-1.19%	43,552	43,302,325
2024-10-10	10.23	10.39	10.02	10.09	-0.88%	42,625	43,428,572
2024-10-09	10.53	10.79	10.1	10.18	-6.78%	66,147	69,114,738
2024-10-08	11.67	11.67	10.5	10.92	+2.82%	116,797	128,479,717

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

ц╕Ец║РшВбф╗╜ 603628

近半年

хдйщШ│чзСцКА 300872

2022-2023两年

цХПшКпшВбф╗╜ 688286

近三个月

ц▒ЯхНЧц░┤хКб 601199

2023年全年

цЩошО▒цЯп 603566

近期数据

хдйшЗгхМ╗чЦЧ 688013

近期数据

цЩ╢хРИщЫЖцИР 688249

近三个月

ч▓╛щФ╗чзСцКА 300258

2024年至今

хЫ╜цЮЧчзСцКА 300786

2022-2023两年

ф┐бщЫЕш╛╛ 600571

近期数据

热门概念板块

х╣┐хТМщАЪ (300638)

2024年一季度

щАЪхиБшВбф╗╜ (600438)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

ф╕ншИкц▓ИщгЮ (600760)

ф╣РцЩохМ╗чЦЧ (300003)

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