щкПф║ЪчзСцКА(603386)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

11.36

-1.22% -0.14

11.5

开盘价

11.57

最高价

11.2

最低价

43,365

成交量

数据更新至: 2025-03-25

技术指标

11.79

MA5 (5日均线)

12.04

MA10 (10日均线)

12.03

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	11.5	11.57	11.2	11.36	-1.22%	43,365	49,462,475
2025-03-24	11.75	11.89	11.18	11.5	-2.54%	93,650	107,669,381
2025-03-21	12.09	12.21	11.76	11.8	-2.96%	92,256	110,264,500
2025-03-20	12.17	12.27	11.96	12.16	+0.25%	74,181	90,130,044
2025-03-19	12.43	12.46	12.05	12.13	-2.18%	79,119	96,290,993
2025-03-18	12.27	12.42	12.23	12.4	+0.73%	94,259	116,263,325
2025-03-17	12.25	12.47	12.13	12.31	+0.98%	117,100	144,005,831
2025-03-14	12.17	12.23	11.9	12.19	0%	118,144	143,065,491
2025-03-13	12.25	12.38	11.92	12.19	-0.97%	102,813	124,624,067
2025-03-12	12.45	12.52	12.16	12.31	-0.08%	117,922	145,356,067
2025-03-11	12.22	12.7	12.22	12.32	-0.88%	157,125	195,339,775
2025-03-10	12.91	12.97	12.1	12.43	-3.72%	243,426	301,280,495
2025-03-07	13.52	14.14	12.67	12.91	-1.9%	420,324	558,737,820
2025-03-06	12.68	13.44	12.33	13.16	+5.36%	499,398	645,336,829
2025-03-05	11.26	12.49	11.26	12.49	+10.04%	263,262	316,347,500
2025-03-04	10.86	11.41	10.81	11.35	+2.99%	99,880	112,467,293
2025-03-03	11.02	11.18	10.8	11.02	+0.27%	58,302	64,325,773
2025-02-28	11.65	11.68	10.96	10.99	-6.07%	92,395	103,889,201
2025-02-27	11.87	11.99	11.45	11.7	-1.18%	85,556	100,005,033
2025-02-26	11.99	11.99	11.71	11.84	-0.34%	93,244	110,298,654
2025-02-25	11.8	12.35	11.61	11.88	+1.11%	136,503	163,403,488
2025-02-24	11.48	11.88	11.28	11.75	+2.53%	121,040	140,905,584
2025-02-21	11.61	11.65	11.38	11.46	-0.78%	67,599	77,610,575
2025-02-20	11.29	11.58	11.19	11.55	+2.58%	83,035	94,844,406
2025-02-19	11.1	11.29	11.04	11.26	+0.99%	55,144	61,818,396
2025-02-18	11.42	11.6	11.09	11.15	-3.04%	57,671	65,477,507
2025-02-17	11.19	11.58	11.15	11.5	+3.23%	74,467	84,740,767
2025-02-14	11.11	11.27	11.06	11.14	-0.45%	49,864	55,651,840
2025-02-13	11.51	11.51	11.15	11.19	-2.78%	69,287	78,102,981
2025-02-12	11.48	11.86	11.37	11.51	+1.32%	104,981	120,738,753
2025-02-11	11.45	11.47	11.3	11.36	-0.79%	57,256	65,113,096
2025-02-10	11.41	11.45	11.22	11.45	+0.79%	64,590	73,367,840
2025-02-07	11.44	11.78	11.16	11.36	-0.09%	98,979	113,986,115
2025-02-06	10.78	11.54	10.71	11.37	+5.28%	114,555	128,849,789
2025-02-05	10.72	10.85	10.63	10.8	+1.31%	54,821	58,852,174
2025-01-27	11.18	11.18	10.59	10.66	-4.82%	93,617	100,779,443
2025-01-24	11.01	11.36	10.83	11.2	+1.82%	95,637	106,107,910
2025-01-23	11.12	11.4	10.94	11	+0.18%	97,239	108,293,030
2025-01-22	10.91	11.13	10.82	10.98	-0.18%	84,205	92,644,803
2025-01-21	10.82	11.2	10.53	11	-0.36%	205,114	222,263,267
2025-01-20	11.34	12.57	10.95	11.04	-3.41%	331,889	393,898,109
2025-01-17	11.27	11.68	11.22	11.43	+1.42%	93,235	107,005,929
2025-01-16	11.26	11.57	11.1	11.27	+0.18%	77,219	87,276,940
2025-01-15	11	11.38	10.78	11.25	+2.74%	98,742	109,536,423
2025-01-14	10.52	10.95	10.5	10.95	+4.68%	71,020	76,502,179
2025-01-13	10.14	10.57	10.05	10.46	+0.87%	58,910	60,776,665
2025-01-10	10.83	10.88	10.37	10.37	-4.25%	61,309	65,212,619
2025-01-09	10.45	11.07	10.45	10.83	+2.85%	87,072	94,783,677
2025-01-08	10.69	10.7	10.17	10.53	-1.5%	58,505	61,256,110
2025-01-07	10.38	10.69	10.21	10.69	+2.99%	57,909	60,687,458
2025-01-06	10.44	10.56	10.11	10.38	-1.52%	64,575	66,906,724
2025-01-03	11.3	11.3	10.47	10.54	-4.18%	91,401	98,229,593
2025-01-02	11.11	11.34	10.76	11	-1.08%	85,413	94,345,823
2024-12-31	11.99	12.06	11.11	11.12	-6.95%	111,114	126,532,271
2024-12-30	12.29	12.52	11.88	11.95	-2.92%	94,610	114,175,336
2024-12-27	12.42	12.62	12.26	12.31	-0.81%	89,088	110,916,871
2024-12-26	12.4	12.63	12.29	12.41	-0.56%	79,405	99,002,196
2024-12-25	12.85	12.91	12.07	12.48	-3.7%	102,330	126,923,621
2024-12-24	13	13.29	12.52	12.96	-0.61%	123,716	159,404,712
2024-12-23	13.75	14.06	13.01	13.04	-5.37%	164,931	223,293,273
2024-12-20	13.61	13.92	13.48	13.78	-0.36%	155,878	214,016,422
2024-12-19	13.05	13.9	13.05	13.83	+3.29%	178,775	243,298,996
2024-12-18	13	13.67	12.68	13.39	+3.64%	142,490	189,779,728
2024-12-17	13.23	13.48	12.8	12.92	-2.34%	71,910	94,630,680
2024-12-16	13.37	13.65	13.15	13.23	0%	69,972	93,617,234
2024-12-13	13.2	13.49	13.02	13.23	+0.08%	64,012	84,603,740
2024-12-12	13.25	13.35	13.1	13.22	-0.68%	46,476	61,353,064
2024-12-11	13.12	13.42	13.02	13.31	+1.45%	71,085	94,594,868
2024-12-10	13.7	13.78	13.05	13.12	-0.53%	92,251	122,963,625
2024-12-09	12.97	13.44	12.86	13.19	+1.93%	113,376	149,596,119
2024-12-06	12.74	13.03	12.68	12.94	+0.86%	83,437	107,582,884
2024-12-05	12.63	13.1	12.6	12.83	+1.34%	94,600	121,883,264
2024-12-04	12.87	13	12.6	12.66	-1.86%	59,961	76,814,893
2024-12-03	13.05	13.08	12.76	12.9	-1.15%	64,471	83,061,909
2024-12-02	13.01	13.12	12.9	13.05	+0.23%	90,398	117,588,486
2024-11-29	13.14	13.36	12.9	13.02	-0.99%	174,110	228,111,898
2024-11-28	12.74	13.5	12.71	13.15	+5.28%	242,467	317,702,321
2024-11-27	11.38	12.49	11.31	12.49	+10.04%	141,360	169,793,078
2024-11-26	11.42	11.75	11.33	11.35	-0.53%	36,790	42,145,270
2024-11-25	11.18	11.44	11.1	11.41	+2.06%	49,013	55,295,045
2024-11-22	11.97	11.97	11.18	11.18	-5.73%	63,352	73,332,883
2024-11-21	11.82	11.89	11.63	11.86	+0.34%	55,766	65,744,578
2024-11-20	11.86	11.96	11.73	11.82	-0.17%	58,965	69,772,519
2024-11-19	11.4	11.86	11.39	11.84	+3.68%	61,853	72,254,473
2024-11-18	12.31	12.48	11.37	11.42	-7.15%	104,564	121,976,215
2024-11-15	12.54	12.79	12.16	12.3	-2.54%	59,953	75,010,662
2024-11-14	13.34	13.56	12.55	12.62	-4.47%	87,508	113,451,907
2024-11-13	13.15	13.33	12.78	13.21	-0.23%	52,498	68,569,868
2024-11-12	13.6	13.61	13.16	13.24	-2.86%	80,808	107,894,653
2024-11-11	13.18	13.77	13.18	13.63	+4.28%	120,823	162,453,590
2024-11-08	13.26	13.45	13	13.07	-1.21%	67,965	89,774,743
2024-11-07	13.32	13.48	13.03	13.23	-0.68%	72,251	95,447,156
2024-11-06	13.5	13.97	13.2	13.32	-0.08%	128,493	174,273,978
2024-11-05	12.47	13.48	12.44	13.33	+7.07%	110,284	143,705,289
2024-11-04	12.3	12.54	12.02	12.45	+3.32%	54,736	67,784,164
2024-11-01	12.88	13.02	12.02	12.05	-6.88%	91,693	113,549,688
2024-10-31	12.68	13	12.5	12.94	+1.25%	88,052	112,555,919
2024-10-30	12.8	12.95	12.51	12.78	-0.39%	67,104	85,466,496
2024-10-29	13.1	13.33	12.81	12.83	-1.31%	104,581	136,539,795
2024-10-28	13	13.2	12.68	13	+3.01%	121,134	156,572,284
2024-10-25	12.23	12.97	12.23	12.62	+3.19%	124,568	157,252,474
2024-10-24	12.08	12.38	12.03	12.23	+0.66%	60,433	73,519,912
2024-10-23	12.25	12.48	12.1	12.15	-0.98%	77,389	95,161,634
2024-10-22	12.16	12.41	12.01	12.27	+0.99%	79,463	97,364,400
2024-10-21	12.04	12.5	11.95	12.15	+0.75%	106,818	130,658,466
2024-10-18	11.53	12.25	11.48	12.06	+2.9%	140,153	167,706,082
2024-10-17	11.25	12.38	11.25	11.72	+4.18%	159,911	190,594,796
2024-10-16	11.3	11.53	11.1	11.25	-1.57%	52,779	59,635,952
2024-10-15	11.7	11.83	11.4	11.43	-2.97%	54,732	63,694,029
2024-10-14	11.3	11.85	11.09	11.78	+4.8%	90,311	104,171,721
2024-10-11	12.1	12.1	11	11.24	-7.11%	114,132	130,625,002
2024-10-10	11.95	12.5	11.78	12.1	+3.07%	136,118	165,958,984
2024-10-09	12.75	12.76	11.71	11.74	-9.34%	158,238	194,017,114
2024-10-08	13.62	13.62	12.03	12.95	+4.6%	261,990	337,403,138

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

цЩУчиЛчзСцКА 300139

2024年一季度

хЬ░щУБшо╛шоб 003013

2022-2023两年

цБТщФЛх╖ехЕ╖ 300488

近半年

цЦ░чВмч╜Сч╗Ь 605398

2023年全年

ф╣ЕцЧецЦ░цЭР 688199

2024年至今

хдйцЙ┐чзСцКА 688603

近三个月

ц╛│хНОхЖЕщХЬ 688212

2023年全年

щХ┐хЕЙхНОшКп 688048

近半年

ш┤ЭчСЮхЯ║хЫа 000710

近期数据

ц╡╖ц│вщЗНчзС 300517

2024年至今

热门概念板块

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

хглхЕ░х╛о (600460)

чРЖщВжф╗кхЩи (300206)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

ф║ищАЪхЕЙчФ╡ (600487)

цнгц│░чФ╡хЩи (601877)

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