чЫЫц┤ЛчзСцКА(603703)2024.10.05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

11.68

+0.86% +0.1

11.76

开盘价

11.76

最高价

11.38

最低价

44,641

成交量

数据更新至: 2025-03-25

技术指标

12.08

MA5 (5日均线)

12.42

MA10 (10日均线)

12.65

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	11.76	11.76	11.38	11.68	+0.86%	44,641	51,741,559
2025-03-24	11.67	11.96	11.36	11.58	-4.77%	105,597	123,103,405
2025-03-21	12.41	12.43	12.12	12.16	-2.25%	59,985	73,379,206
2025-03-20	12.57	12.63	12.42	12.44	-0.8%	42,548	53,304,988
2025-03-19	12.75	12.75	12.51	12.54	-1.65%	54,362	68,446,350
2025-03-18	12.66	12.85	12.49	12.75	+0.24%	65,056	82,189,967
2025-03-17	12.68	12.88	12.63	12.72	+0.39%	62,995	80,201,382
2025-03-14	12.65	12.72	12.38	12.67	+0.16%	76,777	96,791,741
2025-03-13	13.03	13.03	12.46	12.65	-2.92%	95,008	120,370,346
2025-03-12	12.85	13.08	12.83	13.03	+1.64%	102,478	133,182,400
2025-03-11	12.68	12.82	12.47	12.82	+0.71%	77,375	98,507,845
2025-03-10	12.68	12.75	12.49	12.73	+0.32%	72,625	91,768,314
2025-03-07	12.87	13.04	12.59	12.69	-1.4%	97,513	125,047,695
2025-03-06	12.9	13.11	12.81	12.87	-0.54%	150,254	194,107,190
2025-03-05	12.56	12.94	12.38	12.94	+2.37%	135,800	172,804,731
2025-03-04	12.5	12.81	12.4	12.64	+0.48%	118,040	149,449,853
2025-03-03	12.65	13.1	12.48	12.58	-0.4%	135,805	172,771,584
2025-02-28	12.9	13.28	12.61	12.63	-3.29%	154,932	200,761,249
2025-02-27	13.89	14	12.7	13.06	-5.16%	320,027	418,704,738
2025-02-26	13.54	13.87	13.3	13.77	+2.08%	191,861	261,447,520
2025-02-25	13.45	13.92	13.36	13.49	-3.16%	326,367	445,579,001
2025-02-24	13.08	14.2	13.08	13.93	+7.9%	624,767	870,427,062
2025-02-21	12.4	13.08	12.23	12.91	+3.69%	246,092	314,610,208
2025-02-20	12.25	12.7	12.05	12.45	0%	162,280	199,816,844
2025-02-19	12.1	12.46	12.05	12.45	+3.32%	159,516	195,407,220
2025-02-18	12.5	12.5	12.02	12.05	-3.83%	153,695	187,072,636
2025-02-17	12.65	12.85	12.41	12.53	-0.71%	118,225	148,584,432
2025-02-14	12.66	12.87	12.52	12.62	-0.32%	92,747	117,318,578
2025-02-13	12.8	12.98	12.57	12.66	-1.02%	148,133	189,484,884
2025-02-12	12.83	13.09	12.7	12.79	-0.47%	197,470	252,978,876
2025-02-11	11.91	13.12	11.85	12.85	+7.62%	388,091	489,422,363
2025-02-10	11.55	11.94	11.42	11.94	-0.42%	200,090	233,188,171
2025-02-07	11.91	12.28	11.85	11.99	-0.08%	159,509	191,704,047
2025-02-06	11.86	12.22	11.86	12	-0.41%	143,348	171,597,386
2025-02-05	11.49	12.05	11.4	12.05	+6.26%	111,896	131,971,284
2025-01-27	11.77	11.87	11.3	11.34	-4.3%	71,059	82,307,462
2025-01-24	11.83	11.93	11.62	11.85	+0.25%	88,697	104,641,703
2025-01-23	11.86	12.14	11.7	11.82	-1.09%	114,597	136,796,816
2025-01-22	11.81	12.29	11.63	11.95	+2.93%	200,432	239,732,712
2025-01-21	11.57	11.91	11.43	11.61	-0.6%	79,648	92,726,481
2025-01-20	11.25	11.8	11.12	11.68	+4.85%	112,273	130,561,848
2025-01-17	11.32	11.45	11.09	11.14	-1.85%	58,894	66,220,103
2025-01-16	11.26	11.52	11.24	11.35	+0.98%	63,468	72,166,433
2025-01-15	11.6	11.65	11.2	11.24	-3.68%	71,256	80,905,436
2025-01-14	11.01	11.8	10.83	11.67	+6.97%	130,922	148,532,872
2025-01-13	11.18	11.31	10.76	10.91	-4.88%	103,955	114,140,983
2025-01-10	11.61	12.05	11.4	11.47	-2.22%	106,201	125,102,110
2025-01-09	11.52	12.01	11.44	11.73	+0.26%	145,830	171,082,394
2025-01-08	11.12	11.7	10.76	11.7	+4.74%	117,796	132,265,082
2025-01-07	10.95	11.18	10.82	11.17	+1.64%	77,139	85,133,820
2025-01-06	10.53	11.17	10.3	10.99	+4.27%	121,677	132,698,813
2025-01-03	11	11	10.48	10.54	-4.01%	65,098	69,956,343
2025-01-02	11.11	11.28	10.77	10.98	-0.27%	68,581	75,339,953
2024-12-31	11.65	11.66	11	11.01	-3.42%	107,561	121,638,098
2024-12-30	10.83	11.59	10.52	11.4	+5.26%	175,886	197,417,264
2024-12-27	10.75	11.17	10.66	10.83	+1.4%	79,902	87,425,957
2024-12-26	10.43	10.76	10.41	10.68	+2.5%	53,612	57,182,151
2024-12-25	10.97	10.97	10.28	10.42	-4.32%	73,670	77,210,635
2024-12-24	11	11.11	10.73	10.89	-0.91%	59,116	64,301,624
2024-12-23	11.56	11.66	10.96	10.99	-5.34%	99,497	111,093,239
2024-12-20	11.55	11.69	11.36	11.61	+1.4%	75,561	87,285,122
2024-12-19	11.3	11.57	11.22	11.45	-0.09%	68,866	78,847,273
2024-12-18	11.47	11.53	11.11	11.46	0%	83,963	95,245,860
2024-12-17	11.52	11.72	11.25	11.46	-1.72%	89,783	102,463,901
2024-12-16	12	12.2	11.54	11.66	-4.11%	101,027	119,318,537
2024-12-13	12.17	12.24	11.94	12.16	-1.14%	81,220	98,101,414
2024-12-12	12.24	12.37	12.08	12.3	-0.08%	69,340	84,832,636
2024-12-11	12.2	12.66	12.19	12.31	+0.65%	104,567	129,413,813
2024-12-10	12.54	12.58	12.12	12.23	+0.49%	73,870	90,695,406
2024-12-09	12.05	12.23	11.95	12.17	+0.08%	55,942	67,778,771
2024-12-06	12.31	12.4	11.95	12.16	-0.57%	61,238	74,331,940
2024-12-05	11.91	12.4	11.88	12.23	+1.49%	62,827	76,425,582
2024-12-04	12.4	12.49	11.91	12.05	-4.06%	92,567	112,700,952
2024-12-03	12.74	12.86	12.36	12.56	-1.18%	123,959	155,622,692
2024-12-02	12.7	13.06	12.56	12.71	+0.71%	118,423	151,890,177
2024-11-29	12.78	12.98	12.55	12.62	-1.79%	110,924	140,923,547
2024-11-28	12.92	13.16	12.5	12.85	-1.15%	139,493	178,741,852
2024-11-27	12.6	13.2	11.88	13	+3.26%	192,369	239,156,985
2024-11-26	12.45	12.8	12.26	12.59	+1.94%	157,557	198,265,398
2024-11-25	13.2	13.49	12.09	12.35	-8.04%	262,769	330,215,552
2024-11-22	13.66	13.97	13.3	13.43	-1.76%	211,322	289,528,380
2024-11-21	12.87	13.88	12.7	13.67	+6.8%	260,778	345,589,460
2024-11-20	11.75	12.8	11.65	12.8	+9.97%	189,263	235,864,307
2024-11-19	11.45	11.87	11.27	11.64	+2.83%	80,511	93,241,252
2024-11-18	12	12.21	11.23	11.32	-5.67%	112,053	129,210,866
2024-11-15	12.55	12.71	11.91	12	-4.61%	110,550	135,756,301
2024-11-14	12.82	13	12.55	12.58	-2.1%	91,416	116,663,903
2024-11-13	12.6	12.86	12.12	12.85	+1.98%	125,790	157,448,973
2024-11-12	12.2	13.1	12.2	12.6	+3.28%	204,331	258,781,022
2024-11-11	11.95	12.6	11.95	12.2	+2.52%	136,140	167,777,050
2024-11-08	11.92	12.15	11.8	11.9	+0.68%	96,271	115,146,707
2024-11-07	11.7	11.92	11.62	11.82	+0.17%	70,944	83,757,288
2024-11-06	12	12.05	11.71	11.8	-0.34%	121,540	144,532,468
2024-11-05	11.03	12	11	11.84	+7.34%	233,616	271,050,908
2024-11-04	10.6	11.08	10.47	11.03	+4.06%	115,882	126,058,423
2024-11-01	11.03	11.4	10.49	10.6	-3.99%	136,944	147,522,554
2024-10-31	10.77	11.1	10.68	11.04	+1.75%	138,521	151,627,738
2024-10-30	10.3	11	10.3	10.85	+4.73%	195,720	211,058,282
2024-10-29	10.65	10.75	10.3	10.36	-2.91%	104,847	109,800,240
2024-10-28	10.63	10.78	10.22	10.67	-0.56%	165,851	175,194,007
2024-10-25	10.15	10.88	10.11	10.73	+6.34%	215,821	228,596,866
2024-10-24	10.01	10.2	9.98	10.09	+0.1%	73,772	74,281,974
2024-10-23	10.02	10.38	9.97	10.08	+0.4%	138,963	141,158,332
2024-10-22	10.15	10.19	9.89	10.04	-0.4%	92,207	92,673,122
2024-10-21	10	10.27	9.9	10.08	+0.8%	157,740	158,656,590
2024-10-18	9.88	10.15	9.63	10	+2.56%	218,300	216,166,124
2024-10-17	9.26	10.2	9.26	9.75	+5.18%	291,215	289,307,528
2024-10-16	9.06	9.33	9.06	9.27	-0.32%	40,756	37,576,829
2024-10-15	9.52	9.52	9.27	9.3	-2.31%	72,121	67,664,805
2024-10-14	9.05	9.56	9.05	9.52	+4.96%	106,099	98,935,730
2024-10-11	9.56	9.63	8.9	9.07	-5.82%	139,650	128,635,308
2024-10-10	9.88	10.13	9.58	9.63	-2.83%	118,457	115,590,351
2024-10-09	10.22	10.44	9.91	9.91	-5.44%	161,441	164,050,650
2024-10-08	11.15	11.19	9.88	10.48	+2.54%	238,314	251,531,276

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

цБТчОДчзСцКА 688608

2024年一季度

ше┐хоЙцЧЕц╕╕ 000610

近三个月

хУБшМЧчзСцКА 688109

2023年全年

цМпхНОцЦ░цЭР 688707

2023年全年

ф╕нхЫ╜ф╕нхЖ╢ 601618

2022-2023两年

чЫЫх╝ШшВбф╗╜ 300693

2022-2023两年

шЛПш▒кх╝Шф╕Ъ 600128

2022-2023两年

ш╢КхЙСцЩ║шГ╜ 603095

近三个月

х╗╢ц▒ЯшВбф╗╜ 300658

2024年一季度

х╕╕х▒▒шНпф╕Ъ 300255

近半年

热门概念板块

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

цЛЫхХЖщУ╢шбМ (600036)

ц╡╖щЗПцХ░цНо (603138)

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