цЩиф╕░чзСцКА 603685

数据更新至:

添加到对比分析

12.27 -2.62%

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

12.27
-2.62% -0.33
12.88
开盘价
13.5
最高价
11.91
最低价
64,889
成交量
数据更新至: 2025-03-25

技术指标

12.84
MA5 (5日均线)
12.81
MA10 (10日均线)
12.71
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 12.88 13.5 11.91 12.27 -2.62% 64,889 82,015,583
2025-03-24 13.73 13.75 12.27 12.6 -7.56% 102,751 134,065,917
2025-03-21 12.86 13.66 12.53 13.63 +5.99% 67,607 89,256,091
2025-03-20 12.82 12.97 12.72 12.86 +0.08% 16,556 21,268,509
2025-03-19 12.93 13.29 12.8 12.85 -0.54% 21,381 27,732,417
2025-03-18 12.83 13.2 12.77 12.92 +1.17% 22,438 29,046,068
2025-03-17 12.88 12.88 12.68 12.77 -0.23% 11,551 14,720,532
2025-03-14 12.67 12.8 12.5 12.8 +1.03% 13,084 16,626,835
2025-03-13 12.68 12.75 12.37 12.67 -0.24% 14,603 18,310,739
2025-03-12 12.58 12.8 12.58 12.7 +0.63% 10,460 13,287,468
2025-03-11 12.52 12.67 12.4 12.62 0% 7,527 9,452,368
2025-03-10 12.6 12.75 12.51 12.62 0% 9,921 12,513,793
2025-03-07 12.72 12.75 12.57 12.62 -0.79% 7,729 9,782,368
2025-03-06 12.68 12.81 12.5 12.72 0% 13,009 16,494,547
2025-03-05 12.79 12.79 12.46 12.72 -0.47% 12,382 15,582,503
2025-03-04 12.42 12.83 12.42 12.78 +1.75% 17,330 22,036,832
2025-03-03 12.69 12.75 12.23 12.56 +1.95% 18,191 22,898,238
2025-02-28 12.79 12.93 12.27 12.32 -2.22% 23,259 29,197,171
2025-02-27 12.55 12.77 12.4 12.6 -0.32% 13,129 16,425,884
2025-02-26 12.49 12.64 12.45 12.64 +1.04% 10,384 13,039,915
2025-02-25 12.58 12.61 12.36 12.51 -0.48% 9,005 11,271,640
2025-02-24 12.53 12.6 12.29 12.57 +1.05% 14,150 17,684,612
2025-02-21 12.38 12.5 12.25 12.44 +0.4% 15,744 19,488,240
2025-02-20 12.32 12.46 12.22 12.39 +0.57% 11,366 14,035,159
2025-02-19 12.01 12.36 12 12.32 +2.58% 12,059 14,775,190
2025-02-18 12.32 12.5 11.96 12.01 -2.52% 16,707 20,385,049
2025-02-17 12.24 12.37 12.12 12.32 +1.23% 12,057 14,828,737
2025-02-14 12.31 12.33 12.05 12.17 -0.16% 7,913 9,650,861
2025-02-13 12.5 12.54 12.13 12.19 -1.61% 9,035 11,074,809
2025-02-12 12.45 12.45 12.28 12.39 +0.08% 11,246 13,905,089
2025-02-11 12.58 12.58 12.34 12.38 -1.04% 9,060 11,228,619
2025-02-10 12.46 12.59 12.4 12.51 +0.16% 10,328 12,864,593
2025-02-07 12.5 12.65 12.3 12.49 +0.97% 16,155 20,197,431
2025-02-06 12.1 12.48 11.93 12.37 +2.83% 18,538 22,748,823
2025-02-05 12.45 12.45 11.95 12.03 -1.8% 11,547 13,914,084
2025-01-27 12.16 12.56 12 12.25 +1.07% 17,568 21,634,436
2025-01-24 11.69 12.16 11.69 12.12 +1.85% 12,586 15,090,788
2025-01-23 11.88 12.06 11.62 11.9 +1.28% 16,192 19,298,647
2025-01-22 11.57 11.85 11.4 11.75 +1.47% 13,757 16,013,422
2025-01-21 11.72 11.99 11.47 11.58 -1.53% 15,704 18,275,527
2025-01-20 11.49 11.87 11.42 11.76 +2.17% 17,149 20,045,266
2025-01-17 11.5 11.59 11.3 11.51 +0.09% 7,792 8,959,111
2025-01-16 11.41 11.63 11.37 11.5 +0.88% 9,277 10,675,379
2025-01-15 11.5 11.7 11.35 11.4 -0.7% 7,984 9,158,503
2025-01-14 10.81 11.5 10.81 11.48 +4.36% 16,585 18,763,366
2025-01-13 10.86 11.2 10.62 11 -0.54% 9,502 10,358,019
2025-01-10 11.4 11.65 11.02 11.06 -3.83% 14,611 16,430,053
2025-01-09 11.23 11.73 11.23 11.5 +1.59% 14,872 17,120,338
2025-01-08 11.29 11.43 10.91 11.32 +0.27% 11,841 13,282,583
2025-01-07 10.87 11.3 10.86 11.29 +3.39% 12,722 14,148,406
2025-01-06 11.01 11.03 10.2 10.92 -0.64% 13,726 14,849,494
2025-01-03 11.46 11.67 10.98 10.99 -4.6% 19,714 22,103,037
2025-01-02 11.65 11.88 11.4 11.52 -2.04% 14,836 17,255,112
2024-12-31 11.95 12 11.76 11.76 -0.93% 11,488 13,655,153
2024-12-30 12.02 12.16 11.76 11.87 -2.7% 11,752 14,041,720
2024-12-27 12.15 12.38 12.01 12.2 +0.41% 9,787 11,979,887
2024-12-26 11.85 12.35 11.7 12.15 +2.45% 17,225 20,985,944
2024-12-25 12.25 12.25 11.61 11.86 -5.57% 28,965 34,483,415
2024-12-24 13.22 13.43 12.1 12.56 -5.56% 70,644 91,101,513
2024-12-23 13.42 13.6 12.93 13.3 -1.7% 28,681 37,698,548
2024-12-20 13.3 13.55 13.2 13.53 +1.05% 19,940 26,821,309
2024-12-19 12.89 13.45 12.83 13.39 +2.06% 21,607 28,469,094
2024-12-18 12.87 13.4 12.55 13.12 +1.47% 16,452 21,470,767
2024-12-17 13.6 13.71 12.79 12.93 -5% 23,121 30,279,625
2024-12-16 13.51 13.75 13.43 13.61 +0.96% 11,712 15,933,630
2024-12-13 13.7 13.88 13.45 13.48 -1.61% 13,011 17,656,260
2024-12-12 13.67 13.92 13.6 13.7 +0.22% 25,930 35,720,336
2024-12-11 13.26 13.68 13.26 13.67 +2.09% 22,456 30,389,215
2024-12-10 13.4 13.5 13.16 13.39 +1.75% 16,846 22,451,962
2024-12-09 13.06 13.24 13 13.16 +0.77% 9,013 11,818,516
2024-12-06 13.06 13.36 13.04 13.06 -0.38% 13,670 17,976,435
2024-12-05 13.02 13.26 12.93 13.11 +1.08% 8,699 11,425,460
2024-12-04 13.16 13.22 12.87 12.97 -1.59% 10,558 13,784,670
2024-12-03 13.35 13.44 13.1 13.18 -0.23% 13,391 17,703,746
2024-12-02 12.94 13.31 12.91 13.21 +2.4% 15,633 20,595,558
2024-11-29 12.73 12.95 12.66 12.9 +1.34% 12,507 16,038,542
2024-11-28 12.58 12.79 12.57 12.73 +0.95% 10,589 13,457,790
2024-11-27 12.57 12.64 12.2 12.61 +0.24% 11,362 14,126,214
2024-11-26 12.66 12.9 12.4 12.58 -1.1% 12,014 15,122,387
2024-11-25 12.4 12.79 12.4 12.72 +3% 13,245 16,693,115
2024-11-22 12.79 12.96 12.32 12.35 -3.36% 18,628 23,567,129
2024-11-21 12.75 12.88 12.6 12.78 -0.62% 16,074 20,542,132
2024-11-20 12.53 12.86 12.3 12.86 +2.55% 22,822 28,861,799
2024-11-19 12.39 12.55 12.15 12.54 +2.28% 17,829 22,019,040
2024-11-18 12.98 13.07 12.14 12.26 -4.37% 32,916 40,693,528
2024-11-15 13.56 14.03 12.72 12.82 -7.1% 80,810 109,368,165
2024-11-14 13.58 13.98 13.1 13.8 +1.25% 54,036 73,084,967
2024-11-13 13 14.14 12.6 13.63 +4.85% 45,930 61,407,839
2024-11-12 12.84 13.19 12.72 13 +1.25% 26,150 33,917,891
2024-11-11 12.68 12.9 12.51 12.84 +1.9% 18,753 23,831,510
2024-11-08 12.41 12.85 12.41 12.6 +1.53% 21,861 27,459,527
2024-11-07 12.27 12.42 12.18 12.41 +1.31% 14,520 17,948,437
2024-11-06 12.31 12.32 12.02 12.25 +0.66% 17,227 21,097,402
2024-11-05 12.11 12.19 12.04 12.17 +0.66% 13,918 16,870,496
2024-11-04 11.73 12.14 11.67 12.09 +2.98% 12,593 15,082,827
2024-11-01 12.07 12.2 11.7 11.74 -3.29% 16,845 19,980,774
2024-10-31 11.96 12.25 11.81 12.14 -0.33% 19,387 23,414,478
2024-10-30 12.38 12.5 11.95 12.18 -0.16% 18,563 22,663,234
2024-10-29 12.36 12.6 12.13 12.2 -1.53% 19,103 23,584,803
2024-10-28 12.13 12.4 12.13 12.39 +2.14% 14,452 17,748,770
2024-10-25 12 12.17 12 12.13 +1.42% 11,271 13,668,714
2024-10-24 11.91 11.99 11.87 11.96 -0.33% 8,482 10,129,119
2024-10-23 12.12 12.12 11.85 12 +0.17% 14,042 16,795,330
2024-10-22 11.8 12.04 11.72 11.98 +1.87% 16,490 19,624,459
2024-10-21 11.8 11.86 11.61 11.76 +0.34% 16,123 18,925,832
2024-10-18 11.54 11.87 11.46 11.72 +1.47% 15,588 18,190,776
2024-10-17 11.55 11.88 11.51 11.55 +0.52% 10,823 12,633,808
2024-10-16 11.43 11.64 11.27 11.49 +0.17% 8,950 10,299,208
2024-10-15 11.75 11.84 11.45 11.47 -2.38% 10,799 12,601,288
2024-10-14 11.45 11.81 11.45 11.75 +3.07% 13,474 15,697,131
2024-10-11 11.88 12.04 11.39 11.4 -4.36% 15,884 18,448,466
2024-10-10 11.85 12.2 11.56 11.92 +0.59% 18,573 22,176,129
2024-10-09 12.6 12.6 11.81 11.85 -6.18% 28,294 34,167,421
2024-10-08 13.32 13.39 11.96 12.63 +3.52% 44,735 56,772,708

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╕нчоАчзСцКА 300777

近半年

ф╕нхЫ╜хЫ╜ш┤╕ 600007

2024年一季度

шМВф╕ЪхХЖф╕Ъ 600828

近半年

цШУхНОх╜Х 300212

近期数据

ф╕Эш╖пшзЖшзЙ 300556

近三个月

хНОч╗┐чФЯчЙй 300970

近三个月

шКВшГ╜чОпхвГ 300140

2023年全年

чи│хБехМ╗чЦЧ 300888

2024年至今

ше┐хКЫчзСцКА 688616

近期数据

х░Фх║╖хИ╢шНп 300267

近三个月

热门概念板块

储能电池
元宇宙
数字经济
虚拟现实
新能源汽车
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据

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