чИ▒чОЫчзСцКА 603529

数据更新至:

添加到对比分析

44.38 +0.20%

广告

选择日期范围

重置
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

44.38
+0.2% +0.09
44.78
开盘价
45.49
最高价
43.79
最低价
18,792
成交量
数据更新至: 2025-03-25

技术指标

45.32
MA5 (5日均线)
43.59
MA10 (10日均线)
41.97
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 44.78 45.49 43.79 44.38 +0.2% 18,792 83,149,830
2025-03-24 45.01 46.21 43.88 44.29 -3.7% 55,800 250,423,487
2025-03-21 45.72 45.99 43.65 45.99 -0.33% 80,843 362,463,004
2025-03-20 45.33 46.97 45.14 46.14 +0.79% 54,584 252,897,552
2025-03-19 45.17 45.98 44.57 45.78 +1.73% 46,137 208,401,734
2025-03-18 42.58 46.36 42.58 45 +5.49% 83,407 377,364,624
2025-03-17 42.99 43.12 41.8 42.66 +0.38% 55,352 235,021,823
2025-03-14 39.31 42.58 39.31 42.5 +7.24% 74,159 305,356,791
2025-03-13 39.51 39.98 39.15 39.63 +0.38% 32,306 127,362,542
2025-03-12 39.89 40.08 39.03 39.48 -0.8% 37,308 147,293,817
2025-03-11 39.8 40.05 39.51 39.8 -0.77% 26,126 103,739,255
2025-03-10 40.46 40.98 39.58 40.11 -2.12% 30,114 120,171,059
2025-03-07 40.22 41.7 40.1 40.98 +0.32% 38,290 156,717,458
2025-03-06 41.99 41.99 39.82 40.85 -2.51% 68,351 276,878,932
2025-03-05 41.89 42.08 40.88 41.9 +0.02% 28,199 116,993,449
2025-03-04 41.82 42.6 41.19 41.89 +1.26% 48,877 204,702,669
2025-03-03 39.79 42.15 39.78 41.37 +3.97% 66,928 276,845,015
2025-02-28 38.98 40.1 38.5 39.79 +1.76% 58,972 232,288,653
2025-02-27 37.82 39.61 37.72 39.1 +3.3% 73,393 285,296,053
2025-02-26 39.7 40.21 37.42 37.85 -4.61% 73,805 282,466,067
2025-02-25 39.33 40.44 39.31 39.68 -0.15% 24,014 95,987,361
2025-02-24 39.33 40.18 39.19 39.74 -0.18% 31,783 126,522,834
2025-02-21 40.49 40.49 39.18 39.81 -0.97% 45,476 179,979,239
2025-02-20 41.47 41.48 40.05 40.2 -3.06% 35,094 142,461,071
2025-02-19 39.89 41.54 39.56 41.47 +3.39% 39,125 160,321,226
2025-02-18 39.5 40.67 39.28 40.11 +1.13% 46,780 187,991,646
2025-02-17 40.3 40.78 39.47 39.66 -1.59% 43,056 172,271,589
2025-02-14 38.5 40.46 38.3 40.3 +3.81% 55,778 223,091,889
2025-02-13 38.52 39.4 38.4 38.82 +0.6% 43,260 168,696,910
2025-02-12 38.73 38.73 37.9 38.59 -0.62% 39,083 149,809,166
2025-02-11 39.13 39.69 38.58 38.83 -0.61% 35,665 138,958,873
2025-02-10 39.3 40.15 39 39.07 -0.56% 73,170 289,083,170
2025-02-07 38.35 39.59 37.96 39.29 +0.69% 131,212 511,096,940
2025-02-06 41.2 41.72 37.7 39.02 -5.77% 174,096 680,475,905
2025-02-05 42.31 43.07 41.13 41.41 -2.56% 37,416 155,824,747
2025-01-27 41.92 43.03 41.38 42.5 +1.38% 40,338 171,613,279
2025-01-24 41.53 42.05 40.81 41.92 +0.84% 35,791 148,832,446
2025-01-23 44.06 44.19 41.02 41.57 -5.2% 79,234 334,792,957
2025-01-22 44.02 45.5 43.05 43.85 +2.1% 104,044 459,607,779
2025-01-21 41.63 43.04 41.41 42.95 +3.17% 52,985 223,784,115
2025-01-20 40.6 42.16 40.6 41.63 +3.35% 44,987 187,676,405
2025-01-17 40.01 40.95 39.2 40.28 +0.45% 37,385 150,593,867
2025-01-16 40.14 40.7 39.06 40.1 -0.07% 78,087 311,121,220
2025-01-15 42 42.48 39.9 40.13 -4.66% 45,133 184,646,981
2025-01-14 41.03 42.34 40.64 42.09 +2.73% 37,535 156,842,159
2025-01-13 40.7 42.05 40.52 40.97 -0.1% 45,288 186,444,367
2025-01-10 41.58 43.49 40.96 41.01 -3.14% 45,682 191,083,936
2025-01-09 44.63 44.63 42.33 42.34 -5.15% 62,999 273,099,443
2025-01-08 42.97 44.89 42.76 44.64 +3.33% 55,687 244,942,321
2025-01-07 42.4 43.4 41.6 43.2 +1.27% 46,894 200,320,825
2025-01-06 41.9 42.67 40.9 42.66 +1.81% 34,901 147,051,319
2025-01-03 41.35 42.8 41.35 41.9 +0.53% 48,414 203,631,799
2025-01-02 40.8 42.7 40.49 41.68 +1.61% 68,235 284,640,080
2024-12-31 39.87 41.46 39.74 41.02 +2.76% 48,499 198,194,971
2024-12-30 40.88 41.04 39.61 39.92 -2.78% 64,910 260,519,441
2024-12-27 41.2 41.45 40.62 41.06 -0.56% 29,679 121,685,104
2024-12-26 40.32 42.1 40.18 41.29 +2.23% 41,100 170,150,839
2024-12-25 40.5 40.87 39.81 40.39 -0.54% 21,426 86,201,545
2024-12-24 40.5 41.67 40.18 40.61 -1.67% 42,524 173,167,973
2024-12-23 41 41.66 40.63 41.3 +1.72% 33,293 137,320,879
2024-12-20 39.81 41.46 39.81 40.6 +0.97% 33,314 136,329,516
2024-12-19 40 40.47 38.68 40.21 -0.64% 33,426 133,502,362
2024-12-18 40.68 41.95 40.28 40.47 -0.54% 41,730 171,044,985
2024-12-17 40.5 41.71 39.98 40.69 +0.47% 35,142 144,148,188
2024-12-16 42.22 42.23 39.98 40.5 -4.88% 72,444 295,402,134
2024-12-13 43.09 43.09 41.31 42.58 -1.23% 61,673 259,026,526
2024-12-12 43.21 43.45 42.13 43.11 -0.76% 46,605 199,736,476
2024-12-11 42.41 43.98 41.6 43.44 +2.45% 56,724 244,702,984
2024-12-10 40.66 42.98 40.43 42.4 +7.29% 98,427 411,942,613
2024-12-09 38.37 39.56 37.99 39.52 +2.68% 41,093 160,195,552
2024-12-06 38.7 39.3 37.86 38.49 -0.7% 38,798 150,338,931
2024-12-05 39.01 39.5 38.41 38.76 -2.05% 30,966 120,139,643
2024-12-04 39.53 40.08 38.89 39.57 -0.48% 51,338 203,357,849
2024-12-03 37.04 39.98 36.89 39.76 +6.57% 86,578 337,131,274
2024-12-02 36.94 37.63 36.75 37.31 +0.59% 45,157 167,904,143
2024-11-29 37.85 38.19 36.8 37.09 -2.39% 64,050 238,391,807
2024-11-28 38.2 38.75 37.45 38 -1.27% 41,010 156,334,040
2024-11-27 38.1 38.78 37.8 38.49 +0.03% 42,340 162,004,185
2024-11-26 37.75 39.8 37.52 38.48 +1.93% 76,895 299,138,957
2024-11-25 37.6 40 37.6 37.75 +0.77% 92,992 360,668,352
2024-11-22 38.43 38.52 37.42 37.46 -2.52% 39,015 147,888,997
2024-11-21 38.5 39.59 38.2 38.43 -1.26% 35,699 138,379,638
2024-11-20 39.12 39.7 38.1 38.92 -0.51% 67,660 263,476,562
2024-11-19 36.74 39.35 36.74 39.12 +5.64% 97,726 375,585,629
2024-11-18 37.99 38.7 36.79 37.03 -2.04% 63,310 239,044,844
2024-11-15 37 38.44 36.91 37.8 +1.31% 116,862 441,505,701
2024-11-14 36.56 37.8 36.27 37.31 +5.6% 155,737 578,564,515
2024-11-13 32.8 35.35 32.69 35.33 +6.54% 104,897 360,608,742
2024-11-12 33.4 34.15 32.83 33.16 -0.66% 49,894 167,024,712
2024-11-11 33.9 33.99 33.04 33.38 -1.85% 64,837 216,692,816
2024-11-08 35.2 35.4 33.6 34.01 -3.3% 70,964 242,087,406
2024-11-07 33.93 35.38 33.61 35.17 +3.32% 51,195 178,367,394
2024-11-06 34.92 35.09 33.61 34.04 -2.55% 57,027 195,842,335
2024-11-05 34.5 35.37 33.75 34.93 +0.6% 55,571 193,086,758
2024-11-04 35.17 35.17 34.14 34.72 -0.2% 27,215 94,066,842
2024-11-01 34.69 35.3 34.01 34.79 +0.29% 32,085 111,720,076
2024-10-31 35.2 35.39 34.15 34.69 -1.98% 39,382 136,557,928
2024-10-30 35.82 36.13 35.03 35.39 -2.24% 41,315 146,446,755
2024-10-29 37.01 37.25 35.95 36.2 -2.53% 61,961 225,774,621
2024-10-28 35.01 37.72 35 37.14 +3.86% 110,463 407,162,413
2024-10-25 34.58 36.3 34.58 35.76 +2.79% 54,051 193,065,109
2024-10-24 35.09 35.39 34.7 34.79 -1.64% 24,533 85,683,545
2024-10-23 35 35.86 34.67 35.37 +0.4% 46,133 162,905,558
2024-10-22 33.97 35.65 33.9 35.23 +2.53% 59,603 208,985,946
2024-10-21 34.11 34.88 33.35 34.36 +0.29% 60,540 207,382,667
2024-10-18 32.61 34.82 32.3 34.26 +4.17% 86,493 295,624,220
2024-10-17 32.9 33.88 32.41 32.89 +0.7% 45,935 153,181,899
2024-10-16 32.24 33.2 31.91 32.66 -0.91% 48,880 159,535,096
2024-10-15 33.7 34.45 32.59 32.96 -2.34% 95,287 317,675,020
2024-10-14 31.5 34.24 31.46 33.75 +5.24% 190,977 633,637,339
2024-10-11 31.01 32.97 31.01 32.07 -6.91% 270,057 855,470,765
2024-10-10 33.42 35.24 33.4 34.45 +3.02% 112,408 388,548,951
2024-10-09 35.2 35.47 33.4 33.44 -9.33% 144,490 496,703,019
2024-10-08 40.24 40.93 35.18 36.88 -1.65% 270,904 1,014,956,231

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

хдНцЧжх╝ац▒Я 688505

2024年一季度

хНОшЗкчзСцКА 300490

2024年一季度

ц░СчФЯщУ╢шбМ 600016

2023年全年

цБТщА╕чЯ│хМЦ 000703

近半年

чЙйф║зф╕нхдз 600704

2022-2023两年

ф╕нчФ╡чОпф┐Э 300172

2023年全年

щХ┐цШещлШцЦ░ 000661

近三个月

хНОхПЛщТ┤ф╕Ъ 603799

2024年至今

цЧащФбщУ╢шбМ 600908

2024年至今

чПАшО▒щЫЕ 603605

2022-2023两年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
新能源汽车
半导体

хглхЕ░х╛о (600460)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
元宇宙
储能电池
生物医药

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