ф╣ЭшБФчзСцКА(688609)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

10.56

-1.22% -0.13

10.65

开盘价

10.67

最高价

10.39

最低价

65,054

成交量

数据更新至: 2025-03-25

技术指标

11.01

MA5 (5日均线)

11.32

MA10 (10日均线)

11.15

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	10.65	10.67	10.39	10.56	-1.22%	65,054	68,388,288
2025-03-24	10.88	10.95	10.37	10.69	-1.75%	136,068	145,308,576
2025-03-21	11.3	11.35	10.88	10.88	-4.73%	190,090	209,829,137
2025-03-20	11.51	11.89	11.35	11.42	-0.87%	183,044	213,799,961
2025-03-19	11.65	11.78	11.41	11.52	-1.12%	144,906	167,005,027
2025-03-18	11.93	11.97	11.57	11.65	-1.6%	180,650	211,956,228
2025-03-17	11.71	12.26	11.7	11.84	+2.51%	292,759	352,059,279
2025-03-14	11.41	11.65	11	11.55	+0.35%	233,953	265,058,511
2025-03-13	11.61	11.9	11.3	11.51	-0.69%	248,293	287,273,549
2025-03-12	11.32	12.02	11.26	11.59	+2.75%	318,495	373,038,854
2025-03-11	11.2	11.32	11.05	11.28	-1.57%	171,064	191,204,696
2025-03-10	11.06	11.88	10.91	11.46	+4.47%	291,506	334,748,240
2025-03-07	11.21	11.33	10.84	10.97	-2.49%	159,945	177,179,658
2025-03-06	10.7	11.55	10.68	11.25	+6.13%	264,851	295,679,705
2025-03-05	10.58	10.7	10.34	10.6	-0.09%	116,711	122,793,528
2025-03-04	10.32	10.63	10.32	10.61	+1.53%	102,263	107,473,123
2025-03-03	10.52	10.72	10.23	10.45	+0.29%	132,103	138,700,421
2025-02-28	11.18	11.23	10.38	10.42	-7.62%	202,880	217,373,823
2025-02-27	11.53	11.6	11.02	11.28	-2.25%	187,427	211,353,662
2025-02-26	11.7	11.78	11.41	11.54	-0.35%	187,313	216,192,699
2025-02-25	11.29	11.79	11.16	11.58	+1.14%	223,324	257,916,076
2025-02-24	11.51	11.54	11.2	11.45	-0.52%	163,467	185,538,221
2025-02-21	11.3	11.56	11.1	11.51	+2.13%	201,262	228,839,733
2025-02-20	11.23	11.48	11.09	11.27	+0.45%	151,003	170,071,569
2025-02-19	10.96	11.3	10.87	11.22	+2.65%	137,131	153,060,593
2025-02-18	11.65	11.7	10.88	10.93	-6.26%	235,234	264,451,952
2025-02-17	11.77	11.93	11.53	11.66	+0.26%	206,486	242,162,955
2025-02-14	11.54	11.79	11.33	11.63	+0.26%	209,972	243,265,057
2025-02-13	12	12	11.51	11.6	-2.44%	199,613	233,124,081
2025-02-12	11.59	11.95	11.53	11.89	+2.06%	230,847	272,857,245
2025-02-11	11.71	11.98	11.43	11.65	0%	291,867	340,134,956
2025-02-10	11.5	11.68	11.21	11.65	+4.95%	297,297	341,868,182
2025-02-07	10.7	11.44	10.65	11.1	+3.64%	270,931	299,351,719
2025-02-06	10.2	10.85	10.08	10.71	+4.49%	183,222	193,220,091
2025-02-05	9.98	10.42	9.95	10.25	+4.91%	171,187	174,846,330
2025-01-27	10.16	10.28	9.75	9.77	-3.84%	126,794	125,782,621
2025-01-24	9.73	10.2	9.73	10.16	+4.74%	162,406	163,124,780
2025-01-23	9.91	10.18	9.7	9.7	-0.51%	110,757	110,403,170
2025-01-22	9.8	9.89	9.71	9.75	-1.22%	74,288	72,764,447
2025-01-21	9.95	10.03	9.75	9.87	+0.3%	77,484	76,399,957
2025-01-20	10	10.03	9.71	9.84	+0.1%	74,892	74,026,347
2025-01-17	9.88	9.97	9.72	9.83	-1.01%	91,919	90,470,834
2025-01-16	9.84	10.18	9.77	9.93	+2.16%	137,762	137,412,949
2025-01-15	9.8	9.9	9.67	9.72	-1.32%	101,720	99,251,507
2025-01-14	9.34	9.86	9.32	9.85	+6.14%	135,756	131,265,229
2025-01-13	9.01	9.32	8.77	9.28	+1.42%	106,428	96,942,798
2025-01-10	9.51	9.8	9.15	9.15	-4.49%	123,449	116,592,234
2025-01-09	9.5	9.74	9.46	9.58	+0.31%	99,926	96,516,658
2025-01-08	9.59	9.68	9.16	9.55	-0.93%	128,568	121,548,576
2025-01-07	9.32	9.64	9.26	9.64	+3.21%	105,085	99,362,051
2025-01-06	9.55	9.77	9.22	9.34	-2.91%	129,822	122,912,449
2025-01-03	10.26	10.37	9.55	9.62	-6.33%	144,365	142,836,343
2025-01-02	10.6	10.7	10.15	10.27	-3.11%	120,872	125,808,996
2024-12-31	11.21	11.22	10.59	10.6	-5.36%	161,725	175,135,067
2024-12-30	11.21	11.39	10.86	11.2	-0.36%	114,182	127,442,725
2024-12-27	11.49	11.62	11.18	11.24	-1.92%	133,042	151,502,829
2024-12-26	11.18	11.69	11.18	11.46	+2.23%	137,226	157,838,146
2024-12-25	11.42	11.49	10.99	11.21	-2.27%	155,787	174,770,614
2024-12-24	12.01	12.09	11.05	11.47	-4.26%	302,393	346,331,544
2024-12-23	12.64	12.89	11.9	11.98	-3.15%	301,156	373,291,615
2024-12-20	12.29	12.6	11.98	12.37	+0.16%	291,076	357,805,805
2024-12-19	11.91	12.44	11.73	12.35	+3.69%	408,452	496,583,093
2024-12-18	10.61	12.5	10.43	11.91	+12.36%	470,754	550,159,753
2024-12-17	11.26	11.27	10.56	10.6	-5.53%	170,506	184,919,899
2024-12-16	11.55	11.61	11.11	11.22	-2.86%	144,020	162,934,930
2024-12-13	12.01	12.05	11.54	11.55	-4.15%	171,196	201,579,657
2024-12-12	12.23	12.23	11.76	12.05	-0.82%	186,379	222,956,578
2024-12-11	11.74	12.2	11.73	12.15	+4.56%	289,481	348,530,167
2024-12-10	11.71	11.84	11.5	11.62	+2.65%	205,298	240,173,599
2024-12-09	11.57	11.6	11.15	11.32	-2.25%	146,165	165,591,160
2024-12-06	11.51	11.74	11.37	11.58	+1.31%	178,360	206,602,673
2024-12-05	11.13	11.6	11.05	11.43	+2.7%	146,513	167,308,727
2024-12-04	11.57	11.65	11.08	11.13	-3.55%	162,156	183,350,589
2024-12-03	11.73	11.73	11.36	11.54	-1.28%	145,606	167,526,601
2024-12-02	11.57	11.81	11.45	11.69	+1.65%	159,367	185,983,599
2024-11-29	11.34	11.75	11.1	11.5	+1.32%	177,293	202,558,566
2024-11-28	11.49	11.68	11.28	11.35	-1.48%	150,614	172,353,741
2024-11-27	11.28	11.54	10.96	11.52	+1.59%	173,650	194,616,012
2024-11-26	11.44	11.85	11.32	11.34	-1.73%	121,410	140,405,878
2024-11-25	11.7	11.7	11.11	11.54	+0.52%	164,858	187,392,456
2024-11-22	12.08	12.45	11.45	11.48	-5.98%	226,980	271,491,096
2024-11-21	12.02	12.38	11.93	12.21	+0.74%	165,562	201,506,688
2024-11-20	11.79	12.3	11.76	12.12	+2.28%	174,608	210,261,999
2024-11-19	11.34	11.89	11.2	11.85	+5.33%	208,517	241,444,363
2024-11-18	12.18	12.37	11.11	11.25	-7.64%	262,241	299,654,537
2024-11-15	12.62	13.06	12.16	12.18	-4.02%	235,782	297,237,402
2024-11-14	13.01	13.37	12.67	12.69	-3.28%	245,189	319,187,700
2024-11-13	12.91	13.2	12.63	13.12	+1.08%	268,121	347,776,394
2024-11-12	13.5	13.5	12.75	12.98	-3.21%	337,818	442,000,522
2024-11-11	12.71	13.66	12.7	13.41	+5.01%	402,420	533,522,230
2024-11-08	12.7	13.29	12.7	12.77	+0.63%	364,650	474,206,232
2024-11-07	12.25	12.9	12.18	12.69	+1.76%	271,747	341,641,415
2024-11-06	12.69	12.94	12.21	12.47	-1.34%	302,468	381,540,226
2024-11-05	12.12	12.79	12.01	12.64	+4.03%	276,588	346,316,777
2024-11-04	11.67	12.25	11.61	12.15	+3.32%	224,741	269,691,667
2024-11-01	13.12	13.12	11.7	11.76	-11.18%	458,176	558,576,994
2024-10-31	13.9	13.9	13.01	13.24	-3.22%	462,345	616,132,185
2024-10-30	12.8	14.17	12.5	13.68	+7.29%	601,736	808,700,411
2024-10-29	13.29	13.29	12.58	12.75	-3.99%	388,153	501,166,329
2024-10-28	12.9	13.43	12.83	13.28	+4.9%	334,028	441,367,592
2024-10-25	12.61	13.04	12.46	12.66	+0.24%	251,796	320,891,952
2024-10-24	12.64	12.82	12.47	12.63	-1.48%	250,465	315,660,960
2024-10-23	13.15	13.73	12.66	12.82	-4.9%	433,398	571,070,905
2024-10-22	14.49	14.55	13.37	13.48	-4.06%	467,253	638,734,543
2024-10-21	13.5	14.37	13.3	14.05	+6.6%	619,757	857,826,308
2024-10-18	12.85	13.75	12.62	13.18	+1.23%	639,111	837,988,863
2024-10-17	12.55	13.79	12.41	13.02	+5.34%	675,909	888,581,492
2024-10-16	11.67	12.41	11.61	12.36	+1.06%	355,104	430,189,743
2024-10-15	12.78	13.76	12.22	12.23	-5.63%	697,810	907,497,250
2024-10-14	11.68	13.25	10.89	12.96	+12.01%	618,219	736,971,745
2024-10-11	11.48	12.44	11.11	11.57	-2.2%	454,997	533,249,510
2024-10-10	14.01	14.15	11.75	11.83	-13.08%	588,851	732,174,190
2024-10-09	13.73	15.35	13.33	13.61	-2.65%	890,934	1,297,990,877
2024-10-08	13.98	13.98	13.22	13.98	+20%	487,705	675,225,779

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╕нчВмщлШцЦ░ 600872

2022-2023两年

хдйщгОшпБхИ╕ 601162

2024年一季度

хЗдчл╣ч║║ч╗З 600493

2024年一季度

щЗСщ╛ЩцЬ║чФ╡ 300032

2024年至今

шИкхдйф┐бцБп 600271

2024年一季度

ц╖▒чзСцКА 000021

近半年

хоЬхоЙчзСцКА 300328

近三个月

ф╕нщУЭхЫ╜щЩЕ 601068

2023年全年

STх╝АхЕГ 300338

2024年一季度

чЭ┐цШВхЯ║хЫа 688217

近三个月

热门概念板块

шИкхПСхКихКЫ (600893)

ц╡╖щЗПцХ░цНо (603138)

щШ│цЩохМ╗чЦЧ (300030)

цЛЫхХЖщУ╢шбМ (600036)

чзСхдзцЩ║шГ╜ (300222)

хРМшК▒щб║ (300033)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хМЧф║мхРЫцнг (300223)

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