цЭ╛щЬЦчзСцКА(603992)2024.10.04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

23.94

-1.07% -0.26

24.2

开盘价

24.42

最高价

23.66

最低价

13,632

成交量

数据更新至: 2025-03-25

技术指标

24.53

MA5 (5日均线)

24.74

MA10 (10日均线)

23.90

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	24.2	24.42	23.66	23.94	-1.07%	13,632	32,673,864
2025-03-24	24.57	24.95	23.86	24.2	-1.87%	23,035	56,026,900
2025-03-21	24.76	24.96	24.4	24.66	-0.32%	25,461	62,853,633
2025-03-20	25.17	25.69	24.74	24.74	-1.51%	34,889	87,613,758
2025-03-19	25.2	25.72	24.87	25.12	-1.34%	45,127	113,677,499
2025-03-18	25.31	25.76	23.85	25.46	+0.55%	94,080	233,752,788
2025-03-17	24.87	25.72	24.47	25.32	+2.8%	82,733	208,364,790
2025-03-14	24.35	24.99	24	24.63	+1.07%	56,133	137,723,053
2025-03-13	25.01	25.54	24.25	24.37	-2.52%	63,821	158,289,846
2025-03-12	24.61	25.18	24.29	25	+1.38%	45,268	112,280,559
2025-03-11	25.08	25.48	23.74	24.66	-2.45%	68,676	169,210,065
2025-03-10	25.99	25.99	24.06	25.28	+0.84%	73,490	184,404,763
2025-03-07	23.35	25.4	23.31	25.07	+7.37%	91,653	223,943,059
2025-03-06	22.08	23.71	21.94	23.35	+5.94%	78,112	178,919,699
2025-03-05	22.11	22.49	21.47	22.04	-0.23%	42,805	94,221,279
2025-03-04	22.18	22.55	21.9	22.09	-0.94%	34,551	76,920,353
2025-03-03	21.7	22.35	21.57	22.3	+2.11%	48,188	106,204,087
2025-02-28	22.1	22.38	21.35	21.84	-1.62%	41,166	89,862,813
2025-02-27	21.72	22.34	21.3	22.2	+2.3%	87,269	191,618,503
2025-02-26	20.98	22.17	20.88	21.7	+3.33%	58,472	126,391,086
2025-02-25	20.08	21.27	19.69	21	+4.69%	73,072	150,690,045
2025-02-24	19.04	20.4	19	20.06	+6.7%	71,555	142,139,983
2025-02-21	18.18	18.84	18.1	18.8	+3.18%	24,321	44,940,712
2025-02-20	18.38	18.39	18.15	18.22	+0.11%	9,380	17,117,780
2025-02-19	18.23	18.35	18.05	18.2	-0.16%	10,935	19,845,029
2025-02-18	18.51	18.65	18.18	18.23	-1.62%	10,201	18,830,983
2025-02-17	18.4	18.95	18.33	18.53	+1.26%	15,668	29,082,739
2025-02-14	18.37	18.61	18.29	18.3	-0.81%	13,232	24,341,062
2025-02-13	18.71	18.8	18.45	18.45	-1.18%	13,634	25,320,139
2025-02-12	18.91	18.96	18.53	18.67	-1.32%	26,993	50,500,546
2025-02-11	19.59	19.8	18.86	18.92	+1.67%	33,927	64,867,521
2025-02-10	18.76	18.8	18.45	18.61	-0.8%	14,037	26,077,071
2025-02-07	18.83	18.94	18.6	18.76	-0.32%	16,091	30,221,885
2025-02-06	18.72	18.88	18.5	18.82	+0.43%	14,130	26,407,554
2025-02-05	19.66	19.78	18.63	18.74	-4.82%	21,000	39,863,496
2025-01-27	18.9	19.99	18.9	19.69	+4.4%	31,816	62,650,028
2025-01-24	19	19.02	18.63	18.86	-0.79%	8,081	15,197,273
2025-01-23	18.9	19.09	18.54	19.01	+2.42%	16,326	30,794,233
2025-01-22	19.08	19.08	18.51	18.56	-2.67%	11,052	20,661,993
2025-01-21	19.04	19.19	18.9	19.07	+0.26%	6,722	12,795,838
2025-01-20	19.1	19.2	18.88	19.02	+0.53%	7,979	15,191,564
2025-01-17	18.83	19.09	18.83	18.92	-0.58%	7,713	14,632,465
2025-01-16	19.1	19.26	18.78	19.03	-0.37%	14,849	28,211,140
2025-01-15	18.64	19.3	18.63	19.1	+2.47%	25,371	48,394,797
2025-01-14	18.27	18.68	18.07	18.64	+2.7%	20,403	37,501,247
2025-01-13	18.28	18.48	17.9	18.15	-0.44%	8,551	15,577,797
2025-01-10	18.75	18.8	18.09	18.23	-1.94%	9,938	18,220,873
2025-01-09	18.46	18.71	18.37	18.59	+0.38%	9,127	16,956,871
2025-01-08	17.73	18.89	17.59	18.52	+4.16%	24,727	45,172,980
2025-01-07	17.1	18.49	17.1	17.78	+3.19%	28,123	50,432,111
2025-01-06	17.48	17.61	17	17.23	-1.66%	11,951	20,555,155
2025-01-03	18.01	18.3	17.5	17.52	-3.15%	19,270	34,292,961
2025-01-02	18.45	18.88	17.9	18.09	-2.06%	25,158	46,302,309
2024-12-31	18.64	18.81	18.39	18.47	-0.65%	16,212	30,077,433
2024-12-30	18.7	18.79	18.25	18.59	-0.59%	11,845	21,965,712
2024-12-27	18.99	19.27	18.65	18.7	-1.53%	13,599	25,536,374
2024-12-26	18.08	19.23	17.9	18.99	+4.63%	23,686	44,433,133
2024-12-25	18.17	18.61	17.89	18.15	+0.33%	15,129	27,494,738
2024-12-24	17.98	18.1	17.69	18.09	+0.5%	11,514	20,647,952
2024-12-23	18.51	18.64	17.9	18	-2.7%	13,495	24,535,175
2024-12-20	18.63	18.78	18.26	18.5	-0.7%	10,646	19,815,648
2024-12-19	18.5	18.63	18.2	18.63	+0.38%	9,552	17,615,485
2024-12-18	18.7	19.01	18.49	18.56	+0.05%	19,390	36,295,301
2024-12-17	18.71	18.99	18.43	18.55	-1.8%	19,152	35,774,608
2024-12-16	19.3	19.34	18.75	18.89	-1.97%	14,909	28,299,700
2024-12-13	19.72	19.82	19.02	19.27	-2.28%	22,097	42,776,235
2024-12-12	19.8	19.83	19.53	19.72	-0.1%	19,890	39,184,057
2024-12-11	19.88	19.95	19.63	19.74	-0.75%	18,849	37,280,081
2024-12-10	20.72	20.72	19.8	19.89	-0.85%	23,739	47,771,300
2024-12-09	20.07	20.3	19.8	20.06	+0.96%	19,547	39,215,909
2024-12-06	20.08	20.08	19.82	19.87	-0.85%	15,380	30,605,697
2024-12-05	20	20.18	19.89	20.04	-0.25%	10,726	21,451,230
2024-12-04	20.15	20.19	19.88	20.09	-0.3%	16,586	33,209,460
2024-12-03	20.34	20.34	20.05	20.15	-0.64%	20,189	40,690,329
2024-12-02	20.1	20.28	19.82	20.28	+1%	18,186	36,427,134
2024-11-29	19.82	20.38	19.82	20.08	+0.85%	20,380	40,969,917
2024-11-28	19.84	19.95	19.57	19.91	+0.35%	14,839	29,335,258
2024-11-27	19.55	19.84	19.23	19.84	+1.22%	13,540	26,464,243
2024-11-26	19.37	19.68	19.3	19.6	+1.03%	18,171	35,411,944
2024-11-25	18.95	19.45	18.87	19.4	+2.32%	14,572	27,951,604
2024-11-22	19.58	19.68	18.83	18.96	-2.82%	31,008	60,044,411
2024-11-21	19.91	19.91	19.31	19.51	-1.91%	26,062	50,862,799
2024-11-20	20.05	20.2	19.79	19.89	-0.8%	28,527	56,827,209
2024-11-19	19.7	20.22	19.53	20.05	+0.96%	34,763	69,469,093
2024-11-18	19.26	20.25	18.69	19.86	+0.86%	65,491	128,116,912
2024-11-15	21.74	22.1	19.69	19.69	-10.01%	104,346	211,891,768
2024-11-14	21.96	22.79	21.88	21.88	-1.44%	64,294	143,826,532
2024-11-13	20.99	22.27	20.96	22.2	+3.88%	75,286	162,804,584
2024-11-12	21.1	21.99	20.99	21.37	+1.91%	87,398	187,755,101
2024-11-11	20.6	21.13	20.28	20.97	+1.55%	50,836	105,637,674
2024-11-08	20.81	20.85	20.35	20.65	-0.77%	56,189	116,042,781
2024-11-07	20.44	21.19	20.28	20.81	+0.92%	56,758	118,293,637
2024-11-06	20.43	20.73	19.8	20.62	+0.98%	51,359	104,278,265
2024-11-05	19.87	20.58	19.67	20.42	+2.92%	52,146	105,078,259
2024-11-04	19.62	20.3	19.62	19.84	+0.35%	23,797	47,394,467
2024-11-01	19.9	20.19	19.62	19.77	-2.27%	25,170	50,052,174
2024-10-31	19.5	20.25	19.45	20.23	+2.9%	55,005	109,327,440
2024-10-30	20.7	20.9	19.21	19.66	-7.87%	92,546	182,482,521
2024-10-29	20.96	21.68	20.77	21.34	+0.85%	51,794	110,014,594
2024-10-28	20.11	21.33	20.06	21.16	+5.27%	65,591	136,107,178
2024-10-25	20.12	20.3	19.9	20.1	-0.74%	30,308	60,734,656
2024-10-24	20.25	20.57	19.74	20.25	-0.1%	38,638	77,716,767
2024-10-23	21.37	21.37	20.16	20.27	-8.24%	74,747	155,419,483
2024-10-22	22.84	22.97	21.88	22.09	-5.88%	76,971	172,006,585
2024-10-21	22	23.65	21.96	23.47	+6.68%	49,637	114,788,899
2024-10-18	21.29	22.2	21.05	22	+2.14%	44,670	96,842,376
2024-10-17	21.95	22.15	21.34	21.54	-0.46%	48,887	106,036,263
2024-10-16	20.13	22.18	20.13	21.64	+4.9%	54,545	117,625,333
2024-10-15	19.49	20.95	19.49	20.63	+4.56%	46,170	94,578,491
2024-10-14	18.99	19.76	18.7	19.73	+3.95%	42,608	82,333,164
2024-10-11	18.8	19.19	18.35	18.98	+0.96%	28,393	53,537,529
2024-10-10	19.04	19.25	18.4	18.8	+0.53%	33,750	63,480,032
2024-10-09	19.46	19.46	18.53	18.7	-4.59%	51,425	97,259,195
2024-10-08	20.42	20.42	18.14	19.6	+5.6%	69,142	132,563,063

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

чЫКцЦ╣чФЯчЙй-U 688382

2024年至今

хдзф╜НчзСцКА 600589

近三个月

цЦ░хдйч╗┐шГ╜ 600956

2024年至今

х║╖цЛУхМ╗чЦЧ 688314

近三个月

STщУ╢ц▒Я 300020

2024年一季度

цЛЫхХЖш╜ошИ╣ 601872

近期数据

STцЦЗцКХ 600715

2024年一季度

ч╛ОшГ╜шГ╜ц║Р 001299

近半年

щб╢хЫ║щЫЖхИЫ 300749

2023年全年

шпЪчЫКщАЪ 300430

近半年

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

хоБх╛╖цЧ╢ф╗г (300750)

ф╕нхЫ╜шБФщАЪ (600050)

цБТчФЯчФ╡хнР (600570)

2024年一季度

хРМшК▒щб║ (300033)

шИкхПСхКихКЫ (600893)

新能源汽车

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