ч╛ОшЕ╛чзСцКА(688420)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

22.93

-0.17% -0.04

22.97

开盘价

22.97

最高价

22.46

最低价

3,057

成交量

数据更新至: 2025-03-25

技术指标

23.43

MA5 (5日均线)

23.76

MA10 (10日均线)

23.74

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	22.97	22.97	22.46	22.93	-0.17%	3,057	6,953,712
2025-03-24	23.66	23.66	22.44	22.97	-2.01%	8,068	18,493,715
2025-03-21	23.94	23.94	23.43	23.44	-2.09%	5,012	11,847,402
2025-03-20	24.02	24.34	23.58	23.94	+0.25%	5,637	13,506,252
2025-03-19	24.26	24.36	23.8	23.88	-1.44%	4,213	10,141,543
2025-03-18	24.26	24.45	24.11	24.23	+0.12%	2,755	6,685,582
2025-03-17	24.33	24.45	23.96	24.2	-0.53%	5,354	12,922,693
2025-03-14	23.8	24.36	23.41	24.33	+2.83%	6,532	15,684,813
2025-03-13	24.12	24.16	23.31	23.66	-1.42%	5,684	13,404,237
2025-03-12	24.16	24.21	23.91	24	-0.08%	5,934	14,270,664
2025-03-11	23.99	24.22	23.7	24.02	-0.25%	5,622	13,453,769
2025-03-10	23.94	24.33	23.8	24.08	+0.58%	7,005	16,849,469
2025-03-07	24.16	24.44	23.75	23.94	-1.32%	8,321	19,965,416
2025-03-06	23.86	24.68	23.38	24.26	+2.71%	13,437	32,629,829
2025-03-05	23.74	23.74	23.46	23.62	-0.55%	6,560	15,491,673
2025-03-04	23.06	23.81	22.82	23.75	+2.99%	8,348	19,619,062
2025-03-03	22.8	23.46	22.8	23.06	+1.41%	7,783	18,026,922
2025-02-28	23.67	23.79	22.66	22.74	-4.01%	10,408	24,038,153
2025-02-27	24	24.16	23.32	23.69	-1.37%	8,303	19,632,034
2025-02-26	23.85	24.03	23.78	24.02	+0.84%	8,259	19,731,848
2025-02-25	23.8	24.3	23.77	23.82	-1.45%	7,590	18,231,823
2025-02-24	24.48	24.66	23.86	24.17	-1.1%	9,492	22,861,977
2025-02-21	23.95	24.65	23.54	24.44	+2.73%	16,804	40,480,815
2025-02-20	23.68	23.9	23.22	23.79	+1.02%	11,192	26,372,207
2025-02-19	22.93	23.56	22.93	23.55	+2.75%	10,318	24,116,480
2025-02-18	23.95	23.97	22.8	22.92	-5.21%	17,126	39,830,174
2025-02-17	23.88	24.85	23.61	24.18	+2.33%	20,102	48,361,766
2025-02-14	24.99	25.88	23.6	23.63	-0.67%	29,515	72,977,601
2025-02-13	23.08	24.22	22.83	23.79	+3.21%	16,378	38,557,961
2025-02-12	22.71	23.47	22.6	23.05	-0.65%	14,508	33,275,085
2025-02-11	22.5	24.38	22	23.2	+5.69%	20,405	47,192,177
2025-02-10	21.58	21.95	21.28	21.95	+2.19%	4,561	9,881,519
2025-02-07	21.39	21.65	21.19	21.48	+1.56%	6,549	14,033,466
2025-02-06	20.6	21.15	20.31	21.15	+3.12%	5,639	11,764,987
2025-02-05	20.59	20.63	20.32	20.51	+1.28%	4,360	8,937,800
2025-01-27	20.64	20.85	20.22	20.25	-1.46%	5,086	10,454,762
2025-01-24	20.42	20.64	20.23	20.55	+1.28%	3,592	7,339,603
2025-01-23	20.55	20.81	20.29	20.29	-0.69%	3,986	8,215,960
2025-01-22	20.35	20.52	20.22	20.43	+0.2%	1,994	4,065,468
2025-01-21	20.53	20.69	20.15	20.39	-0.39%	3,956	8,051,389
2025-01-20	20.91	21.4	20.37	20.47	-4.57%	10,085	20,954,814
2025-01-17	21.38	21.58	21.08	21.45	+1.13%	3,032	6,468,087
2025-01-16	21.34	21.6	21.01	21.21	-0.47%	2,281	4,873,475
2025-01-15	21.66	21.66	21.11	21.31	-0.65%	2,400	5,121,390
2025-01-14	20.59	21.45	20.54	21.45	+5.15%	2,915	6,149,858
2025-01-13	20.18	20.58	19.89	20.4	-0.05%	1,761	3,574,053
2025-01-10	20.99	21.08	20.41	20.41	-2.25%	1,128	2,334,502
2025-01-09	20.94	21.14	20.81	20.88	-0.29%	1,422	2,983,842
2025-01-08	21.49	21.49	20.54	20.94	-1.23%	2,134	4,474,591
2025-01-07	20.81	21.21	20.7	21.2	+1.83%	1,815	3,801,930
2025-01-06	21.29	21.29	20.49	20.82	-0.81%	1,835	3,822,979
2025-01-03	21.54	21.72	20.9	20.99	-2.1%	3,307	7,045,711
2025-01-02	21.94	22.14	21.34	21.44	-1.56%	2,367	5,151,307
2024-12-31	22.75	22.75	21.78	21.78	-2.51%	2,617	5,794,666
2024-12-30	22.53	22.78	22.2	22.34	-1.28%	2,689	6,052,044
2024-12-27	22.77	23.15	22.59	22.63	-0.61%	2,767	6,330,781
2024-12-26	22.57	23.09	22.52	22.77	+0.84%	2,749	6,284,245
2024-12-25	22.55	22.82	22.23	22.58	-0.7%	3,058	6,871,372
2024-12-24	22.49	22.83	22.21	22.74	+1.29%	4,221	9,522,343
2024-12-23	23.35	23.35	22.4	22.45	-3.65%	3,546	8,042,463
2024-12-20	23.07	23.5	22.76	23.3	+1.66%	3,368	7,832,921
2024-12-19	22.66	23.09	22.6	22.92	+0.44%	2,920	6,674,761
2024-12-18	22.99	23.18	22.71	22.82	-0.22%	3,386	7,766,003
2024-12-17	24.28	24.41	22.74	22.87	-5.81%	7,155	16,641,195
2024-12-16	24.51	24.72	24.06	24.28	-1.02%	2,996	7,309,286
2024-12-13	24.83	25.29	24.48	24.53	-2.47%	5,090	12,578,357
2024-12-12	25.27	25.36	24.8	25.15	-0.2%	5,405	13,588,932
2024-12-11	24.7	25.21	24.51	25.2	+2.02%	11,465	28,595,609
2024-12-10	24.98	25.26	24.53	24.7	+0.98%	8,848	21,930,578
2024-12-09	24.77	24.79	24.33	24.46	-0.73%	4,498	11,057,218
2024-12-06	24.53	24.76	24.18	24.64	+0.57%	3,790	9,308,188
2024-12-05	24	24.67	23.87	24.5	+1.7%	5,289	12,917,226
2024-12-04	24.54	24.58	24.01	24.09	-1.19%	4,472	10,870,982
2024-12-03	24.55	24.79	24.25	24.38	-0.81%	3,747	9,159,037
2024-12-02	24.41	24.99	24.4	24.58	+0.49%	4,315	10,609,248
2024-11-29	24.1	24.55	23.86	24.46	+2.47%	4,980	12,068,054
2024-11-28	24.03	24.42	23.83	23.87	-0.42%	4,020	9,678,730
2024-11-27	23.63	24	23.02	23.97	+0.5%	4,875	11,516,335
2024-11-26	23.7	24	23.52	23.85	+0.55%	2,975	7,075,157
2024-11-25	23.32	23.73	23.18	23.72	+1.72%	2,326	5,472,836
2024-11-22	24.01	24.3	23.31	23.32	-3.32%	6,249	14,977,263
2024-11-21	24.15	24.37	23.9	24.12	-0.12%	3,958	9,558,786
2024-11-20	23.74	24.36	23.56	24.15	+1.56%	4,549	10,982,853
2024-11-19	23.16	23.78	23.01	23.78	+2.46%	4,858	11,423,391
2024-11-18	23.8	23.89	23	23.21	-2.48%	6,974	16,308,515
2024-11-15	24.3	24.78	23.79	23.8	-2.54%	6,796	16,465,423
2024-11-14	25.5	25.54	24.41	24.42	-4.2%	6,783	16,923,071
2024-11-13	25.18	25.52	24.95	25.49	+0.67%	7,560	19,110,427
2024-11-12	25.39	25.89	24.84	25.32	+0.48%	13,108	33,237,816
2024-11-11	24.21	25.22	24.01	25.2	+3.92%	12,350	30,604,634
2024-11-08	23.92	24.65	23.89	24.25	+1.42%	12,146	29,469,213
2024-11-07	23.31	23.93	23.2	23.91	+1.87%	7,055	16,704,268
2024-11-06	23.69	23.74	23.16	23.47	0%	6,267	14,700,602
2024-11-05	22.75	23.54	22.6	23.47	+3.67%	7,610	17,705,573
2024-11-04	22.16	22.65	22.05	22.64	+2.35%	3,826	8,610,772
2024-11-01	22.95	23.08	22.11	22.12	-3.11%	5,943	13,419,286
2024-10-31	22.56	23.23	22.56	22.83	+0.71%	4,693	10,769,032
2024-10-30	23.17	23.17	22.4	22.67	-1.95%	6,315	14,406,239
2024-10-29	24	24	22.9	23.12	-4.38%	14,655	34,183,483
2024-10-28	22.95	24.43	22.64	24.18	+6.05%	19,095	44,252,214
2024-10-25	22.63	22.95	22.36	22.8	+1.6%	5,411	12,318,888
2024-10-24	22.75	22.75	22.32	22.44	-0.49%	4,041	9,074,712
2024-10-23	22.78	22.78	22.31	22.55	+0.27%	4,918	11,115,578
2024-10-22	23.08	23.08	22.38	22.49	-1.62%	7,307	16,503,729
2024-10-21	22.56	23.17	22.15	22.86	+2.24%	7,373	16,747,677
2024-10-18	21.51	22.62	21.36	22.36	+3.9%	4,620	10,214,716
2024-10-17	21.67	21.85	21.43	21.52	+0.05%	3,030	6,561,373
2024-10-16	21.45	21.74	21	21.51	+0.05%	2,453	5,256,976
2024-10-15	22	22	21.3	21.5	-1.56%	3,286	7,110,118
2024-10-14	21.7	22.19	21.02	21.84	+1.68%	6,051	13,044,972
2024-10-11	22.88	22.88	21.25	21.48	-6.12%	6,681	14,662,897
2024-10-10	23.33	23.85	22.8	22.88	-1.93%	6,933	16,119,160
2024-10-09	24.5	25.33	23.32	23.33	-8.8%	11,573	28,013,809
2024-10-08	26.6	26.98	24.41	25.58	+11.65%	17,631	45,331,528

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╜│хглчзСцКА 300193

2023年全年

члЛш╛╛ф┐б 605365

近期数据

ф╕нш┐Ьц╡╖шГ╜ 600026

2024年一季度

щЗНх║Жц░┤хКб 601158

2024年一季度

хЫЫчОпчФЯчЙй 000518

近期数据

хНОч╗┐чФЯчЙй 300970

2023年全年

хеех║╖хЫ╜щЩЕ 603001

2023年全年

хЕЖцЧечзСцКА 300333

2023年全年

щЫкцжХчФЯчЙй 300511

2024年至今

цХ░чаБшзЖшоп 300079

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкщлШчзС (600862)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度

щАЪхиБшВбф╗╜ (600438)

цБТчФЯчФ╡хнР (600570)

х╣┐хТМщАЪ (300638)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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