хеецЩочзСцКА 603551

数据更新至:

添加到对比分析

10.54 -0.38%

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

10.54
-0.38% -0.04
10.58
开盘价
10.64
最高价
10.45
最低价
9,177
成交量
数据更新至: 2025-03-25

技术指标

10.73
MA5 (5日均线)
10.77
MA10 (10日均线)
10.89
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 10.58 10.64 10.45 10.54 -0.38% 9,177 9,656,201
2025-03-24 10.71 10.77 10.46 10.58 -0.75% 19,724 20,944,609
2025-03-21 10.78 10.94 10.65 10.66 -1.84% 23,195 24,994,008
2025-03-20 10.93 11.05 10.83 10.86 -1.27% 15,196 16,642,661
2025-03-19 10.95 11.19 10.9 11 +0.46% 28,442 31,360,753
2025-03-18 10.87 10.97 10.78 10.95 +0.27% 17,695 19,200,524
2025-03-17 10.96 11 10.87 10.92 +0.74% 16,790 18,343,779
2025-03-14 10.62 10.87 10.61 10.84 +1.78% 19,313 20,796,878
2025-03-13 10.7 10.72 10.56 10.65 -0.09% 14,090 14,997,276
2025-03-12 10.76 10.87 10.62 10.66 -0.74% 21,163 22,649,150
2025-03-11 10.83 10.85 10.53 10.74 -1.56% 27,455 29,278,171
2025-03-10 10.87 10.96 10.79 10.91 +0.09% 12,507 13,595,962
2025-03-07 11.03 11.06 10.85 10.9 -1.27% 14,823 16,183,482
2025-03-06 11.45 11.45 10.98 11.04 +0.09% 19,135 21,171,151
2025-03-05 11.13 11.13 10.88 11.03 -0.9% 10,970 12,012,215
2025-03-04 11 11.16 10.91 11.13 +1.46% 10,003 11,089,814
2025-03-03 11 11.17 10.91 10.97 -0.36% 18,261 20,169,070
2025-02-28 11.28 11.33 10.96 11.01 -2.31% 16,480 18,331,570
2025-02-27 11.19 11.31 11.05 11.27 +0.71% 19,391 21,702,025
2025-02-26 10.86 11.33 10.86 11.19 +2.19% 22,198 24,865,166
2025-02-25 10.93 11.06 10.86 10.95 -0.27% 13,439 14,740,107
2025-02-24 10.82 11.04 10.74 10.98 +1.39% 21,102 23,059,353
2025-02-21 10.88 10.92 10.73 10.83 -0.64% 13,622 14,713,724
2025-02-20 10.64 10.96 10.62 10.9 +2.44% 23,530 25,495,271
2025-02-19 10.57 10.66 10.53 10.64 +0.66% 9,069 9,623,545
2025-02-18 10.78 10.86 10.52 10.57 -2.58% 21,323 22,756,501
2025-02-17 10.82 10.88 10.7 10.85 +0.84% 16,117 17,410,002
2025-02-14 10.71 10.83 10.68 10.76 0% 13,295 14,296,637
2025-02-13 10.72 10.88 10.68 10.76 0% 16,663 17,975,407
2025-02-12 10.76 10.82 10.69 10.76 -0.09% 21,828 23,447,342
2025-02-11 10.83 10.84 10.61 10.77 -0.46% 17,991 19,307,244
2025-02-10 10.64 10.82 10.5 10.82 +1.69% 25,430 27,181,682
2025-02-07 10.66 10.73 10.53 10.64 -0.19% 22,104 23,503,847
2025-02-06 10.5 10.8 10.32 10.66 +0.85% 30,651 32,385,499
2025-02-05 10.67 10.75 10.4 10.57 -0.28% 23,232 24,491,103
2025-01-27 10.62 10.84 10.57 10.6 -0.09% 20,857 22,296,948
2025-01-24 10.58 10.75 10.5 10.61 -0.09% 19,646 20,826,234
2025-01-23 10.8 10.85 10.6 10.62 -0.38% 21,848 23,407,781
2025-01-22 10.8 10.95 10.61 10.66 -2.65% 18,863 20,192,100
2025-01-21 10.88 11.07 10.74 10.95 +0.09% 30,569 33,340,836
2025-01-20 10.5 11.19 10.48 10.94 +3.7% 57,141 62,500,625
2025-01-17 10.82 10.82 10.33 10.55 -3.48% 36,941 38,874,258
2025-01-16 10.47 11.04 10.37 10.93 +5.6% 54,557 59,155,240
2025-01-15 10.4 10.5 10.3 10.35 -0.48% 13,315 13,853,159
2025-01-14 10.17 10.47 10.17 10.4 +2.26% 16,616 17,196,538
2025-01-13 9.98 10.27 9.93 10.17 +0.59% 18,995 19,203,269
2025-01-10 10.51 10.51 10.1 10.11 -3.81% 24,752 25,406,320
2025-01-09 10.67 10.73 10.45 10.51 -1.68% 19,223 20,298,556
2025-01-08 10.74 10.85 10.52 10.69 -0.93% 21,784 23,322,535
2025-01-07 10.75 10.96 10.61 10.79 +0.75% 17,178 18,484,623
2025-01-06 10.67 10.88 10.4 10.71 +0.28% 26,537 28,340,625
2025-01-03 10.77 11.2 10.6 10.68 -0.84% 39,128 42,682,543
2025-01-02 10.7 11.05 10.61 10.77 +0.84% 27,589 29,893,671
2024-12-31 11 11.07 10.58 10.68 -2.82% 28,512 30,682,574
2024-12-30 11.06 11.14 10.89 10.99 -0.63% 14,274 15,715,020
2024-12-27 10.96 11.19 10.88 11.06 +0.91% 18,158 20,102,727
2024-12-26 10.9 11.06 10.9 10.96 +0.55% 10,872 11,931,195
2024-12-25 11.09 11.09 10.78 10.9 -1.71% 14,493 15,783,991
2024-12-24 11.02 11.12 10.86 11.09 +1.56% 17,524 19,335,118
2024-12-23 11.29 11.36 10.88 10.92 -3.28% 24,455 27,117,284
2024-12-20 11.27 11.43 11.18 11.29 +0.18% 16,390 18,501,079
2024-12-19 11.2 11.33 11.06 11.27 +0.09% 15,401 17,264,094
2024-12-18 11.14 11.34 11.03 11.26 +1.53% 28,570 32,088,651
2024-12-17 11.56 11.66 11.01 11.09 -3.82% 37,210 41,752,466
2024-12-16 11.67 11.8 11.45 11.53 -1.03% 25,226 29,101,191
2024-12-13 11.9 11.96 11.56 11.65 -2.1% 31,013 36,309,454
2024-12-12 11.86 11.99 11.75 11.9 +0.34% 38,418 45,617,837
2024-12-11 11.71 12.27 11.66 11.86 +1.28% 41,725 49,785,238
2024-12-10 11.51 11.79 11.48 11.71 +3.45% 41,155 47,863,675
2024-12-09 11.27 11.39 11.16 11.32 +0.44% 20,989 23,668,846
2024-12-06 11.31 11.36 11.2 11.27 -0.27% 17,497 19,717,322
2024-12-05 11.11 11.35 11.05 11.3 +1.71% 21,564 24,305,350
2024-12-04 11.28 11.35 11 11.11 -1.16% 20,128 22,508,799
2024-12-03 11.25 11.27 11.09 11.24 0% 15,358 17,193,359
2024-12-02 11.18 11.3 11.14 11.24 +0.09% 18,410 20,678,915
2024-11-29 11 11.3 10.95 11.23 +1.72% 30,143 33,717,662
2024-11-28 11.14 11.22 10.97 11.04 -1.25% 19,138 21,221,246
2024-11-27 10.72 11.18 10.62 11.18 +3.81% 34,671 38,158,638
2024-11-26 10.92 11.05 10.69 10.77 -1.1% 14,049 15,231,672
2024-11-25 10.75 10.97 10.66 10.89 +1.02% 23,201 25,135,608
2024-11-22 11.15 11.24 10.76 10.78 -3.32% 21,738 23,911,198
2024-11-21 11.14 11.32 11.06 11.15 0% 17,334 19,363,042
2024-11-20 11.16 11.22 11.06 11.15 -0.62% 20,546 22,840,759
2024-11-19 10.88 11.22 10.8 11.22 +3.89% 24,073 26,581,462
2024-11-18 11.25 11.28 10.71 10.8 -3.05% 26,244 28,606,304
2024-11-15 10.96 11.4 10.91 11.14 +0.81% 32,003 35,745,026
2024-11-14 11.21 11.38 11.03 11.05 -1.43% 20,755 23,251,544
2024-11-13 11.26 11.4 11.03 11.21 -0.97% 21,741 24,395,587
2024-11-12 11.4 11.45 11.19 11.32 -0.44% 49,118 55,691,245
2024-11-11 10.7 11.53 10.58 11.37 +6.66% 88,848 99,125,509
2024-11-08 10.77 10.81 10.49 10.66 -1.02% 23,822 25,357,262
2024-11-07 10.52 10.81 10.45 10.77 +2.38% 28,674 30,543,210
2024-11-06 10.49 10.54 10.34 10.52 +0.77% 23,682 24,717,198
2024-11-05 10.4 10.47 10.31 10.44 +0.38% 22,817 23,735,814
2024-11-04 10.1 10.59 10.1 10.4 +2.77% 23,179 24,053,805
2024-11-01 10.34 10.48 10.1 10.12 -2.97% 20,988 21,545,670
2024-10-31 10.48 10.54 10.26 10.43 -0.29% 18,681 19,464,450
2024-10-30 10.73 10.73 10.41 10.46 -2.24% 28,421 29,955,074
2024-10-29 10.85 10.88 10.6 10.7 -1.38% 29,758 31,885,309
2024-10-28 10.66 10.89 10.52 10.85 +1.69% 33,656 36,251,968
2024-10-25 10.8 10.94 10.57 10.67 -1.2% 46,024 49,372,325
2024-10-24 10.42 10.86 10.38 10.8 +3.85% 56,894 60,707,565
2024-10-23 10.35 10.53 10.24 10.4 +0.48% 28,243 29,285,970
2024-10-22 10.18 10.42 10.12 10.35 +1.87% 37,080 38,228,455
2024-10-21 10.11 10.33 10.08 10.16 +1.5% 37,608 38,350,954
2024-10-18 9.89 10.13 9.89 10.01 +0.4% 23,666 23,784,323
2024-10-17 10.18 10.26 9.91 9.97 -1.29% 12,746 12,820,200
2024-10-16 10.12 10.25 10.01 10.1 -0.2% 9,398 9,530,063
2024-10-15 10.4 10.43 10.12 10.12 -3.07% 15,704 16,114,433
2024-10-14 10.2 10.47 10.11 10.44 +3.98% 22,281 22,990,923
2024-10-11 10.25 10.54 9.97 10.04 -2.81% 21,306 21,593,193
2024-10-10 10.3 10.58 10.15 10.33 +0.78% 31,222 32,401,835
2024-10-09 10.97 10.97 10.12 10.25 -4.83% 48,236 50,038,402
2024-10-08 11.58 11.61 10.3 10.77 +2.09% 80,626 88,903,035

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

щУ╢ц▓│чгБф╜У 300127

近半年

х░Цх│░щЫЖхЫв 600668

近半年

STц▒Йщйм 600375

近期数据

щЗСщ╛Щщ▒╝ 300999

2024年至今

х╣┐х╖ЮщЕТхо╢ 603043

2024年一季度

чЯйхнРчзСцКА 300802

近半年

ф║дх╗║шВбф╗╜ 603815

2024年一季度

STхРНхо╢ 300506

2023年全年

хЕЖхиБцЬ║чФ╡ 003021

近期数据

цМпхНОщЗНх╖е 600320

2023年全年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
AI人工智能
军工

шИкхПСхКихКЫ (600893)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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