щТЬц│ЙчзСцКА(688391)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

30.88

+0.92% +0.28

30.65

开盘价

30.93

最高价

30.15

最低价

6,042

成交量

数据更新至: 2025-03-25

技术指标

31.59

MA5 (5日均线)

31.94

MA10 (10日均线)

31.87

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	30.65	30.93	30.15	30.88	+0.92%	6,042	18,499,777
2025-03-24	31.6	31.75	29.96	30.6	-2.76%	13,324	41,037,957
2025-03-21	32.22	32.46	31.4	31.47	-2.99%	12,977	41,265,679
2025-03-20	32.55	32.94	32.34	32.44	-0.34%	11,648	37,961,649
2025-03-19	32.85	33.19	32.31	32.55	-1.21%	11,265	36,831,106
2025-03-18	32.89	33.24	32.64	32.95	+0.73%	14,642	48,300,647
2025-03-17	32.52	32.95	32.13	32.71	+1.24%	19,016	62,139,557
2025-03-14	31.25	32.39	31.24	32.31	+3.23%	16,952	53,938,740
2025-03-13	32.36	32.37	30.83	31.3	-2.73%	15,586	48,976,761
2025-03-12	32.4	32.52	32.01	32.18	-0.34%	14,825	47,843,852
2025-03-11	31.34	32.38	31.18	32.29	+1.73%	15,609	49,951,614
2025-03-10	31.79	32.06	31.42	31.74	-0.31%	10,669	33,863,071
2025-03-07	32.05	32.36	31.57	31.84	-1.42%	15,516	49,662,150
2025-03-06	32.3	32.67	32.2	32.3	+0.5%	22,216	72,081,653
2025-03-05	32.25	32.68	31.7	32.14	+0.12%	21,588	69,524,907
2025-03-04	30.26	32.15	30.24	32.1	+4.12%	20,942	66,099,100
2025-03-03	30.67	31.48	30.12	30.83	+0.85%	16,460	50,980,807
2025-02-28	31.9	32	30.51	30.57	-4.32%	20,908	65,120,713
2025-02-27	32.45	32.65	31.32	31.95	-1.02%	16,775	53,627,802
2025-02-26	32.1	32.5	31.8	32.28	+0.88%	14,822	47,719,836
2025-02-25	31.7	32.43	31.5	32	-0.03%	14,367	46,043,958
2025-02-24	32.19	32.32	31.7	32.01	-0.68%	15,946	50,942,299
2025-02-21	31.42	32.23	30.95	32.23	+2.87%	21,002	66,787,527
2025-02-20	31.09	31.5	30.93	31.33	+0.58%	11,115	34,773,673
2025-02-19	30	31.18	29.89	31.15	+3.76%	14,827	45,655,226
2025-02-18	30.98	31.25	29.88	30.02	-3.04%	12,115	36,894,371
2025-02-17	30.89	31.36	30.59	30.96	+0.32%	13,529	41,756,256
2025-02-14	30.81	30.9	30.31	30.86	+0.16%	10,513	32,231,042
2025-02-13	31.38	31.55	30.76	30.81	-2.35%	10,443	32,442,899
2025-02-12	30.69	31.58	30.37	31.55	+3.04%	18,144	56,304,454
2025-02-11	30.98	31.13	30.42	30.62	-1.07%	10,484	32,079,959
2025-02-10	30.75	31.11	30.4	30.95	+1.14%	11,820	36,414,829
2025-02-07	30.79	31	30.2	30.6	-0.07%	17,480	53,540,159
2025-02-06	29.46	30.71	29.17	30.62	+4.4%	18,308	55,132,602
2025-02-05	28.86	29.57	28.86	29.33	+1.88%	9,884	28,977,813
2025-01-27	29.69	29.69	28.74	28.79	-2.44%	8,773	25,575,454
2025-01-24	29.55	29.59	29.1	29.51	+0.82%	8,728	25,668,985
2025-01-23	29.38	29.99	29.13	29.27	+0.86%	13,709	40,609,465
2025-01-22	29.2	29.56	28.96	29.02	-0.48%	10,645	31,084,169
2025-01-21	29.01	29.22	28.59	29.16	+1.11%	8,896	25,773,869
2025-01-20	28.82	29.24	28.71	28.84	+0.21%	9,789	28,343,935
2025-01-17	28.28	29.21	28.02	28.78	+1.77%	12,048	34,523,313
2025-01-16	28.38	28.85	28.08	28.28	-0.21%	8,977	25,509,050
2025-01-15	28.56	28.97	28.21	28.34	-0.81%	7,350	20,938,277
2025-01-14	27.65	28.61	27.43	28.57	+4.16%	12,377	34,898,708
2025-01-13	26.75	27.53	26.51	27.43	+0.51%	7,930	21,478,486
2025-01-10	28.2	28.47	27.28	27.29	-2.81%	11,149	31,198,634
2025-01-09	28.15	28.51	27.88	28.08	-0.35%	8,997	25,427,425
2025-01-08	28.62	28.62	27.13	28.18	-1.23%	10,413	29,048,006
2025-01-07	27.7	28.55	27.7	28.53	+2.63%	8,463	23,794,801
2025-01-06	28.26	28.29	27.38	27.8	-1.21%	9,574	26,666,211
2025-01-03	29.57	29.88	28.14	28.14	-4.61%	13,302	38,404,697
2025-01-02	30.08	30.68	29.2	29.5	-2.8%	11,086	33,209,930
2024-12-31	31.81	31.88	30.28	30.35	-4.59%	13,472	41,737,222
2024-12-30	31.91	32.36	31.43	31.81	-1.61%	11,268	35,878,705
2024-12-27	32.9	33.19	32.16	32.33	-0.95%	13,862	45,363,516
2024-12-26	31.69	32.85	31.4	32.64	+3.03%	13,798	44,808,331
2024-12-25	32.23	32.49	31.4	31.68	-2.46%	11,051	35,102,207
2024-12-24	32.52	32.84	31.67	32.48	+2.36%	12,017	38,824,163
2024-12-23	33.7	33.7	31.6	31.73	-4.97%	18,323	59,460,637
2024-12-20	32.28	33.95	32	33.39	+3.44%	24,956	83,311,170
2024-12-19	31.4	32.36	31.31	32.28	+1%	10,864	34,773,092
2024-12-18	31.42	32.45	31.02	31.96	+1.72%	13,187	42,029,186
2024-12-17	32	32.79	31.41	31.42	-3.65%	15,100	48,188,434
2024-12-16	33.62	33.98	32.53	32.61	-3%	13,768	45,535,244
2024-12-13	34.2	34.66	33.49	33.62	-2.55%	19,287	65,537,873
2024-12-12	33.75	34.78	33.71	34.5	+2.19%	24,769	84,866,551
2024-12-11	33.17	34.45	33.01	33.76	+1.56%	25,359	85,844,267
2024-12-10	33.98	34.58	33.1	33.24	+0.3%	22,271	74,978,261
2024-12-09	33.09	33.3	32.65	33.14	+0.12%	13,637	45,002,945
2024-12-06	32.45	33.29	32.15	33.1	+1.5%	14,164	46,429,261
2024-12-05	32.39	32.73	32.02	32.61	+0.68%	10,675	34,685,697
2024-12-04	33.54	33.99	32.22	32.39	-1.88%	16,172	53,589,151
2024-12-03	33.35	33.65	32.68	33.01	-0.33%	11,218	37,097,659
2024-12-02	32.88	33.25	32.57	33.12	+0.82%	12,490	41,240,622
2024-11-29	32.36	33.15	31.79	32.85	+1.51%	13,557	44,200,313
2024-11-28	32.48	32.84	32.01	32.36	-0.34%	13,718	44,539,708
2024-11-27	31.13	32.48	30.65	32.47	+3.47%	15,209	48,010,512
2024-11-26	31.66	32.25	31.22	31.38	-0.92%	9,013	28,589,001
2024-11-25	31.3	31.69	30.8	31.67	+1.34%	13,377	41,905,675
2024-11-22	32.73	33.31	31.22	31.25	-5.36%	17,464	56,228,118
2024-11-21	33.42	33.42	32.58	33.02	-0.6%	15,248	50,379,590
2024-11-20	32.75	33.28	32.3	33.22	+1.44%	19,198	63,021,590
2024-11-19	32.05	32.75	31.64	32.75	+2.31%	20,164	65,230,803
2024-11-18	33.58	33.84	31.66	32.01	-4.87%	22,494	72,625,980
2024-11-15	34.68	35.14	33.62	33.65	-3.22%	26,278	90,396,637
2024-11-14	36.25	36.79	34.66	34.77	-5%	37,776	134,198,515
2024-11-13	35.77	37.78	35.7	36.6	+4.13%	62,059	227,985,439
2024-11-12	36.95	36.97	34.6	35.15	-3.25%	45,599	161,963,635
2024-11-11	34.67	36.36	34.65	36.33	+6.23%	52,340	186,014,666
2024-11-08	33.99	35	33.6	34.2	+2.61%	40,349	138,200,466
2024-11-07	32.59	33.41	32.3	33.33	+2.15%	22,572	74,515,152
2024-11-06	32.61	33.2	32.28	32.63	-0.03%	20,731	67,924,435
2024-11-05	31.46	32.64	31.08	32.64	+3.62%	22,177	71,428,828
2024-11-04	31.24	31.66	30.87	31.5	+1.09%	12,044	37,737,030
2024-11-01	32.03	32.61	30.84	31.16	-4.8%	18,234	57,671,757
2024-10-31	32.07	33.08	31.5	32.73	+1.96%	19,001	61,572,824
2024-10-30	33.55	33.55	31.72	32.1	-4.35%	28,950	93,572,297
2024-10-29	34.46	34.99	33.51	33.56	-2.58%	22,939	78,382,940
2024-10-28	34.51	34.73	33.87	34.45	-0.17%	21,741	74,275,096
2024-10-25	33.62	34.67	33.23	34.51	+2.65%	20,702	70,678,377
2024-10-24	33.38	34	32.8	33.62	+0.84%	17,985	60,164,755
2024-10-23	33.94	34.43	33.09	33.34	-1.45%	30,303	102,720,193
2024-10-22	35.12	35.23	33.51	33.83	-3.97%	37,669	128,182,416
2024-10-21	35.2	36.6	34.6	35.23	+1.26%	45,059	160,191,255
2024-10-18	32.66	35.94	32.29	34.79	+6.33%	31,325	107,582,497
2024-10-17	32.97	33.74	32.5	32.72	+0.46%	10,756	35,683,965
2024-10-16	32.88	33.5	32.11	32.57	-1.9%	10,884	35,702,882
2024-10-15	33.59	35.08	33.13	33.2	-1.89%	18,045	61,536,298
2024-10-14	33.33	34.3	32.03	33.84	+3.33%	16,623	55,248,472
2024-10-11	35	35.26	32.23	32.75	-6.32%	25,602	84,956,989
2024-10-10	38.57	38.57	34.89	34.96	-4.3%	26,233	95,546,419
2024-10-09	40.19	40.49	36.51	36.53	-14.81%	50,790	196,706,297
2024-10-08	41.88	42.88	38.56	42.88	+19.41%	80,228	326,286,775

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

х╣┐шБФшИкчй║ 300900

近三个月

ц╡╖ц▓╣х╖ечиЛ 600583

2022-2023两年

щвЖц╣ГчзСцКА 300530

近三个月

цбРцШЖшВбф╗╜ 601233

2022-2023两年

хНОхПСшВбф╗╜ 600325

2024年一季度

цгочЙ╣шВбф╗╜ 603098

2023年全年

хдйц┤ец╕п 600717

2024年一季度

ф╕нщУБшгЕщЕН 300374

近期数据

ц╡ОщлШхПСх▒Х 600807

2023年全年

хНОхдзхЯ║хЫа 300676

2022-2023两年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

2022-2023两年

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

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