ф║Сц╢МчзСцКА(688060)2024.10.03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

34.55

-0.75% -0.26

34.99

开盘价

34.99

最高价

33.9

最低价

2,829

成交量

数据更新至: 2025-03-25

技术指标

36.08

MA5 (5日均线)

37.10

MA10 (10日均线)

38.12

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	34.99	34.99	33.9	34.55	-0.75%	2,829	9,711,702
2025-03-24	36.67	36.67	34.02	34.81	-3.92%	6,301	22,066,846
2025-03-21	37	37.57	36.17	36.23	-2.5%	2,853	10,459,189
2025-03-20	38.15	38.15	37.08	37.16	-1.28%	2,865	10,720,750
2025-03-19	38.4	38.52	37.52	37.64	-2.11%	2,560	9,688,220
2025-03-18	38.23	38.82	38	38.45	+0.58%	2,309	8,866,215
2025-03-17	38.21	38.85	37.7	38.23	+0.05%	2,643	10,119,454
2025-03-14	37.03	38.32	37.03	38.21	+2.03%	4,031	15,250,154
2025-03-13	38.48	38.48	37.06	37.45	-2.24%	3,770	14,178,983
2025-03-12	39.2	39.2	38.31	38.31	-0.78%	2,834	10,920,501
2025-03-11	38	38.89	37.8	38.61	-0.16%	2,747	10,574,625
2025-03-10	39.16	39.7	38.37	38.67	-1.48%	3,610	14,014,627
2025-03-07	39.51	40.4	39.03	39.25	-2.51%	4,087	16,177,612
2025-03-06	39.57	40.69	39.57	40.26	+1.54%	6,325	25,433,104
2025-03-05	39.8	40.98	38.68	39.65	-0.2%	6,707	26,541,257
2025-03-04	38.14	39.8	37.86	39.73	+3.92%	5,134	20,066,129
2025-03-03	37.71	38.97	37.2	38.23	+1.97%	4,647	17,838,619
2025-02-28	39.5	39.5	37.39	37.49	-5.09%	5,747	21,911,333
2025-02-27	39.98	40.13	38.72	39.5	-1.08%	4,375	17,208,694
2025-02-26	39.7	40.27	39.51	39.93	+0.28%	4,349	17,342,083
2025-02-25	39.02	40.28	38.62	39.82	+0.58%	4,229	16,766,121
2025-02-24	41.97	41.97	39.2	39.59	-5.33%	9,752	39,016,319
2025-02-21	39.3	41.87	39.3	41.82	+5.95%	9,447	38,676,166
2025-02-20	39.84	40	39.16	39.47	-0.3%	2,373	9,397,335
2025-02-19	38.56	39.8	38.21	39.59	+2.59%	3,375	13,319,922
2025-02-18	39.98	40.35	38.5	38.59	-2.75%	4,158	16,399,843
2025-02-17	39.37	40.47	39.21	39.68	+0.38%	4,420	17,586,772
2025-02-14	39.1	39.6	38.6	39.53	+1.88%	3,923	15,410,553
2025-02-13	39.41	39.8	38.26	38.8	-1.47%	4,401	17,058,901
2025-02-12	39.19	39.91	39	39.38	-1.33%	5,198	20,470,229
2025-02-11	39.75	40.79	38.8	39.91	+0.13%	5,388	21,226,393
2025-02-10	38.17	39.9	37.53	39.86	+5.12%	5,589	21,865,851
2025-02-07	37.88	38.69	37.4	37.92	+0.16%	3,843	14,630,770
2025-02-06	36.98	37.98	36.86	37.86	+1.83%	3,241	12,202,573
2025-02-05	36.45	37.46	36.21	37.18	+2.68%	3,348	12,410,747
2025-01-27	36.07	37.65	36.07	36.21	+0.39%	2,989	10,982,439
2025-01-24	34.67	36.18	34.66	36.07	+2.76%	2,353	8,386,963
2025-01-23	35.37	36.17	35.1	35.1	-0.17%	2,148	7,661,815
2025-01-22	35.3	35.34	34.71	35.16	-0.28%	1,718	6,024,976
2025-01-21	35.15	35.5	34.4	35.26	+0.6%	2,179	7,602,121
2025-01-20	35.38	35.69	34.81	35.05	-0.9%	3,294	11,569,906
2025-01-17	34.91	35.95	34.47	35.37	+1.14%	2,551	9,037,044
2025-01-16	34.1	35.49	34.09	34.97	+2.94%	3,832	13,413,557
2025-01-15	34.77	34.78	33.89	33.97	-1.34%	1,432	4,906,230
2025-01-14	32.8	34.7	32.02	34.43	+5.68%	2,740	9,245,007
2025-01-13	32.34	32.72	31.38	32.58	+0.9%	2,437	7,842,255
2025-01-10	33.6	33.75	32.24	32.29	-3.35%	1,709	5,634,010
2025-01-09	33.22	33.75	32.98	33.41	+1.77%	1,902	6,363,774
2025-01-08	33.69	33.81	32.17	32.83	-2.32%	3,177	10,496,649
2025-01-07	31.85	33.68	31.85	33.61	+6.03%	4,275	14,041,811
2025-01-06	32.52	32.52	31.13	31.7	-1.95%	4,198	13,295,073
2025-01-03	34.1	34.19	32.21	32.33	-5.38%	4,412	14,656,355
2025-01-02	35.51	35.85	33.62	34.17	-3.77%	4,050	14,068,095
2024-12-31	36.44	36.9	35.51	35.51	-3.3%	3,324	12,000,623
2024-12-30	37.2	37.2	36.04	36.72	-1%	3,049	11,177,255
2024-12-27	37.89	38.46	37.05	37.09	-2.06%	2,363	8,927,388
2024-12-26	37.13	38.18	36.29	37.87	+3.44%	2,357	8,854,757
2024-12-25	37.2	37.4	36.29	36.61	-2.3%	2,333	8,563,816
2024-12-24	37.4	37.94	36.61	37.47	+0.46%	3,218	11,953,643
2024-12-23	39.9	40.3	37.16	37.3	-6.61%	5,580	21,271,130
2024-12-20	38.99	40.4	38.67	39.94	+2.78%	2,885	11,484,475
2024-12-19	38.05	39.13	37.88	38.86	+0.08%	3,663	14,095,293
2024-12-18	38.47	39.2	37.7	38.83	+0.34%	2,704	10,428,087
2024-12-17	40.44	40.45	38.29	38.7	-4.3%	4,067	15,946,237
2024-12-16	40.6	40.79	39.6	40.44	-0.39%	2,725	10,973,504
2024-12-13	41.29	41.83	40.33	40.6	-2.12%	4,440	18,182,370
2024-12-12	42.7	42.7	41.09	41.48	-2.61%	5,581	23,270,452
2024-12-11	41.88	42.98	40.7	42.59	+3.85%	6,735	28,244,180
2024-12-10	41.37	42.21	40.91	41.01	+1.38%	4,591	19,133,005
2024-12-09	40.59	41.25	39.95	40.45	-1.15%	3,176	12,862,346
2024-12-06	41	41.42	39.89	40.92	-0.22%	4,883	19,813,807
2024-12-05	39.2	41.58	38.62	41.01	+4.38%	5,875	23,934,823
2024-12-04	40.7	41.16	38.92	39.29	-3.46%	3,808	15,164,251
2024-12-03	41.12	41.75	40.22	40.7	-1.48%	4,022	16,425,284
2024-12-02	40	41.83	39.85	41.31	+3.59%	5,567	22,950,433
2024-11-29	39.77	40.48	38.8	39.88	+0.78%	3,229	12,827,578
2024-11-28	39.75	40.15	39.34	39.57	+0.64%	3,926	15,609,551
2024-11-27	38.01	39.32	37.17	39.32	+2.24%	4,243	16,230,387
2024-11-26	38.7	40.14	38.46	38.46	-0.67%	4,252	16,641,928
2024-11-25	39.3	39.3	37.8	38.72	+0.28%	5,442	20,858,044
2024-11-22	40.42	41.11	38.61	38.61	-4.48%	5,795	23,055,540
2024-11-21	40.4	41.86	39.58	40.42	+1.89%	6,114	24,744,432
2024-11-20	39.18	40.2	38.95	39.67	+1.28%	3,931	15,603,645
2024-11-19	38.62	39.45	37.8	39.17	+0.8%	5,744	22,163,869
2024-11-18	41	41.01	38.2	38.86	-3.91%	7,097	27,528,507
2024-11-15	40.02	41.38	40.02	40.44	+0.67%	5,202	21,240,267
2024-11-14	41.84	42.81	40.16	40.17	-4.61%	5,957	24,710,889
2024-11-13	41.79	43.16	41.21	42.11	+1.74%	6,872	28,898,606
2024-11-12	42.96	43.17	41.02	41.39	-3.65%	7,611	32,016,272
2024-11-11	40	43.43	39.41	42.96	+7.08%	9,469	39,761,354
2024-11-08	39.78	41.28	39.77	40.12	+1.98%	6,557	26,592,746
2024-11-07	38.22	39.89	37.77	39.34	+1.5%	4,636	18,169,168
2024-11-06	39	39.38	38.5	38.76	+0.16%	5,063	19,741,280
2024-11-05	37.5	38.99	36.74	38.7	+3.2%	6,626	25,270,364
2024-11-04	35.79	37.5	35.76	37.5	+4.54%	2,696	9,889,101
2024-11-01	37.84	37.94	35.8	35.87	-5.21%	5,272	19,449,663
2024-10-31	36.34	38.07	36.22	37.84	+2.83%	5,563	20,899,624
2024-10-30	36.5	37.25	36.05	36.8	+0.14%	3,710	13,608,826
2024-10-29	38.55	38.55	36.69	36.75	-3.95%	5,302	19,903,863
2024-10-28	38.02	38.4	37.26	38.26	+1.81%	3,590	13,647,235
2024-10-25	37.14	38.05	36.95	37.58	+1.6%	3,506	13,168,117
2024-10-24	36.52	37.38	36.52	36.99	+0.3%	3,642	13,438,798
2024-10-23	36.78	37.64	36.36	36.88	+0.27%	4,118	15,247,428
2024-10-22	37.75	37.86	36.55	36.78	-2.9%	5,580	20,731,703
2024-10-21	37.05	39.32	36.2	37.88	+3.64%	9,714	36,881,410
2024-10-18	33.94	37	33.94	36.55	+5.88%	7,738	27,649,920
2024-10-17	34.24	35.49	34.24	34.52	+2.28%	5,251	18,356,662
2024-10-16	33.71	34.49	33.4	33.75	-1.23%	3,318	11,244,805
2024-10-15	34.4	35.66	34.13	34.17	-1.47%	4,746	16,606,050
2024-10-14	33.9	35	33.36	34.68	+2.3%	4,674	16,010,672
2024-10-11	35.53	36.18	33.31	33.9	-5.83%	5,753	19,897,039
2024-10-10	36.39	37.8	36	36	-1.1%	6,830	25,100,746
2024-10-09	40.04	40.5	36.05	36.4	-12.96%	12,414	48,082,216
2024-10-08	41.55	41.88	37.7	41.82	+19.45%	16,988	68,559,862

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╕нщЗСш╛РчЕз 300962

2022-2023两年

хЕЙцШОф╣│ф╕Ъ 600597

2023年全年

ф╕нхЫ╜ц▒╜чаФ 601965

2022-2023两年

ф╝Кф╣ЛхпЖ 300415

近期数据

шИкхдйхПСх▒Х 000547

近半年

ф╕АцЛЦшВбф╗╜ 601038

2024年一季度

хЫ╜хЯОчЯ┐ф╕Ъ 000688

近期数据

ц╡╖щАЪхПСх▒Х 603162

2024年一季度

хеечСЮх╛╖ 600666

2024年一季度

ф╝пчЙ╣хИй 603596

近三个月

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

цБТчФЯчФ╡хнР (600570)

2024年一季度

新能源汽车

щАЪхиБшВбф╗╜ (600438)

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

хМЧф║мхРЫцнг (300223)

ш┐ИчСЮхМ╗чЦЧ (300760)

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