щЗСц╡жщТЫф╕Ъ(000545)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

2.42

+4.76% +0.11

2.31

开盘价

2.48

最高价

2.28

最低价

451,569

成交量

数据更新至: 2025-03-25

技术指标

2.35

MA5 (5日均线)

2.34

MA10 (10日均线)

2.29

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	2.31	2.48	2.28	2.42	+4.76%	451,569	107,691,828
2025-03-24	2.32	2.38	2.26	2.31	-0.86%	382,556	88,141,317
2025-03-21	2.36	2.39	2.32	2.33	-1.27%	208,417	48,926,259
2025-03-20	2.36	2.43	2.36	2.36	+0.43%	247,824	59,073,477
2025-03-19	2.44	2.45	2.34	2.35	-1.67%	308,332	73,513,314
2025-03-18	2.41	2.45	2.37	2.39	-1.65%	458,619	110,068,881
2025-03-17	2.32	2.54	2.32	2.43	+5.19%	912,437	222,315,106
2025-03-14	2.24	2.41	2.23	2.31	+3.13%	446,393	103,190,601
2025-03-13	2.23	2.26	2.18	2.24	0%	193,553	42,832,206
2025-03-12	2.26	2.29	2.23	2.24	-0.88%	174,366	39,237,998
2025-03-11	2.22	2.26	2.19	2.26	+0.89%	188,072	41,890,703
2025-03-10	2.19	2.28	2.18	2.24	+2.28%	280,398	62,526,461
2025-03-07	2.18	2.24	2.17	2.19	+0.46%	329,172	72,602,926
2025-03-06	2.17	2.19	2.1	2.18	-0.91%	319,300	68,881,449
2025-03-05	2.25	2.26	2.12	2.2	-2.65%	351,465	76,467,256
2025-03-04	2.26	2.32	2.24	2.26	-1.74%	270,675	61,422,682
2025-03-03	2.22	2.42	2.21	2.3	+3.6%	396,290	91,668,224
2025-02-28	2.28	2.28	2.22	2.22	-2.63%	143,589	32,272,563
2025-02-27	2.31	2.32	2.24	2.28	-1.3%	206,969	47,250,946
2025-02-26	2.26	2.35	2.25	2.31	+2.67%	288,484	66,429,571
2025-02-25	2.22	2.32	2.2	2.25	+0.9%	314,173	71,158,285
2025-02-24	2.21	2.26	2.19	2.23	+0.9%	207,394	46,371,041
2025-02-21	2.26	2.27	2.18	2.21	-1.78%	205,352	45,251,477
2025-02-20	2.18	2.27	2.17	2.25	+3.21%	268,335	59,829,825
2025-02-19	2.17	2.19	2.16	2.18	+0.46%	143,936	31,351,411
2025-02-18	2.25	2.26	2.17	2.17	-3.98%	222,602	49,099,666
2025-02-17	2.17	2.26	2.17	2.26	+4.63%	269,833	60,051,089
2025-02-14	2.21	2.22	2.16	2.16	-1.82%	154,579	33,804,668
2025-02-13	2.2	2.27	2.2	2.2	0%	191,696	42,638,612
2025-02-12	2.2	2.23	2.17	2.2	0%	133,870	29,383,285
2025-02-11	2.24	2.25	2.18	2.2	-1.79%	160,591	35,301,536
2025-02-10	2.19	2.24	2.18	2.24	+3.23%	191,510	42,430,012
2025-02-07	2.11	2.19	2.1	2.17	+2.84%	225,027	48,586,084
2025-02-06	2.11	2.11	2.04	2.11	+0.96%	158,115	33,011,239
2025-02-05	2.07	2.12	2.05	2.09	+2.96%	187,405	39,182,173
2025-01-27	2.06	2.09	2.01	2.03	0%	150,769	30,990,346
2025-01-24	2.05	2.05	2	2.03	-0.98%	169,725	34,296,934
2025-01-23	2.13	2.15	2.03	2.05	-2.84%	231,890	48,546,644
2025-01-22	2.14	2.16	2.1	2.11	-2.31%	142,522	30,211,068
2025-01-21	2.22	2.26	2.16	2.16	-2.26%	143,182	31,275,785
2025-01-20	2.21	2.23	2.13	2.21	0%	202,380	44,274,903
2025-01-17	2.2	2.24	2.16	2.21	0%	148,043	32,545,580
2025-01-16	2.22	2.26	2.18	2.21	+0.45%	211,572	46,971,922
2025-01-15	2.2	2.24	2.13	2.2	+0.92%	229,799	50,257,319
2025-01-14	2.08	2.19	2.08	2.18	+5.31%	213,436	45,698,808
2025-01-13	2.02	2.07	2	2.07	+0.49%	134,041	27,364,228
2025-01-10	2.14	2.15	2.05	2.06	-2.83%	141,434	29,572,827
2025-01-09	2.1	2.15	2.09	2.12	0%	121,781	25,897,059
2025-01-08	2.11	2.14	2.05	2.12	0%	172,475	36,244,747
2025-01-07	2.05	2.13	2.04	2.12	+3.92%	180,829	37,583,632
2025-01-06	2.01	2.09	1.97	2.04	-0.49%	189,959	38,648,008
2025-01-03	2.17	2.18	2.04	2.05	-5.09%	223,083	46,663,623
2025-01-02	2.17	2.24	2.13	2.16	-0.92%	194,774	42,601,966
2024-12-31	2.22	2.24	2.16	2.18	-0.91%	204,309	45,037,023
2024-12-30	2.27	2.27	2.17	2.2	-3.51%	252,718	55,438,277
2024-12-27	2.23	2.33	2.23	2.28	+1.79%	303,572	69,588,327
2024-12-26	2.21	2.28	2.2	2.24	+1.36%	301,241	67,645,870
2024-12-25	2.36	2.38	2.2	2.21	-5.96%	374,048	83,733,576
2024-12-24	2.41	2.45	2.26	2.35	-6%	735,440	171,371,514
2024-12-23	2.72	2.75	2.5	2.5	-10.07%	816,340	209,139,550
2024-12-20	2.75	2.97	2.71	2.78	+2.96%	1,251,603	360,350,952
2024-12-19	2.74	2.74	2.65	2.7	-0.74%	178,547	47,977,672
2024-12-18	2.8	2.82	2.7	2.72	-1.45%	216,048	59,281,679
2024-12-17	2.88	2.89	2.74	2.76	-4.83%	380,377	106,535,363
2024-12-16	2.88	2.97	2.83	2.9	+0.35%	340,882	98,895,983
2024-12-13	2.99	2.99	2.86	2.89	-3.99%	503,356	146,575,712
2024-12-12	3.02	3.05	2.94	3.01	-0.33%	554,655	166,547,298
2024-12-11	2.86	3.02	2.84	3.02	+5.23%	868,796	258,064,302
2024-12-10	2.98	3.03	2.86	2.87	-2.38%	660,669	192,868,031
2024-12-09	2.86	3.05	2.82	2.94	+2.08%	978,830	289,400,927
2024-12-06	2.71	2.93	2.7	2.88	+6.27%	937,826	267,191,548
2024-12-05	2.64	2.71	2.6	2.71	+1.88%	222,592	59,646,769
2024-12-04	2.73	2.77	2.66	2.66	-2.92%	329,746	89,634,194
2024-12-03	2.75	2.76	2.7	2.74	-0.72%	303,161	82,643,757
2024-12-02	2.63	2.76	2.61	2.76	+4.94%	527,403	142,848,485
2024-11-29	2.71	2.71	2.6	2.63	-2.95%	423,369	111,808,491
2024-11-28	2.72	2.79	2.69	2.71	-1.09%	410,064	112,195,167
2024-11-27	2.61	2.76	2.57	2.74	+3.01%	452,419	120,884,819
2024-11-26	2.62	2.83	2.62	2.66	+1.92%	462,350	124,066,197
2024-11-25	2.56	2.65	2.55	2.61	+1.95%	198,200	51,500,722
2024-11-22	2.63	2.69	2.53	2.56	-3.76%	270,557	70,985,945
2024-11-21	2.63	2.71	2.61	2.66	+1.14%	245,965	65,385,399
2024-11-20	2.52	2.66	2.51	2.63	+4.37%	344,317	90,025,622
2024-11-19	2.48	2.52	2.44	2.52	+1.61%	221,442	54,831,041
2024-11-18	2.56	2.61	2.47	2.48	-3.5%	270,193	68,275,894
2024-11-15	2.64	2.66	2.55	2.57	-4.1%	310,136	80,923,923
2024-11-14	2.7	2.84	2.67	2.68	-1.47%	334,174	91,733,550
2024-11-13	2.78	2.85	2.68	2.72	-2.51%	345,146	94,700,207
2024-11-12	2.79	2.84	2.74	2.79	0%	356,234	99,586,654
2024-11-11	2.77	2.82	2.73	2.79	-0.36%	401,011	111,156,710
2024-11-08	2.86	2.95	2.78	2.8	-2.1%	665,299	190,226,952
2024-11-07	2.76	2.93	2.66	2.86	+2.14%	756,074	214,054,233
2024-11-06	2.83	2.89	2.76	2.8	-4.76%	990,740	279,268,507
2024-11-05	2.66	3.03	2.65	2.94	+6.91%	1,339,471	386,403,000
2024-11-04	2.97	2.99	2.65	2.75	-0.72%	1,442,619	409,519,088
2024-11-01	2.53	2.77	2.53	2.77	+9.92%	468,982	128,150,919
2024-10-31	2.55	2.61	2.46	2.52	+0.4%	927,047	234,603,936
2024-10-30	2.29	2.51	2.28	2.51	+10.09%	615,581	149,364,353
2024-10-29	2.42	2.43	2.28	2.28	-5.39%	328,733	76,220,997
2024-10-28	2.29	2.42	2.28	2.41	+4.33%	332,499	78,439,543
2024-10-25	2.25	2.33	2.25	2.31	+2.21%	240,809	55,389,466
2024-10-24	2.28	2.38	2.24	2.26	-2.16%	297,263	67,531,052
2024-10-23	2.25	2.37	2.21	2.31	+3.13%	377,829	85,815,190
2024-10-22	2.16	2.24	2.15	2.24	+3.7%	219,735	48,584,376
2024-10-21	2.13	2.17	2.12	2.16	+1.89%	162,828	35,020,774
2024-10-18	2.08	2.15	2.06	2.12	+1.92%	195,043	41,117,873
2024-10-17	2.14	2.19	2.08	2.08	-1.89%	168,087	35,709,522
2024-10-16	2.09	2.17	2.08	2.12	0%	144,214	30,735,663
2024-10-15	2.16	2.17	2.12	2.12	-1.85%	146,924	31,448,467
2024-10-14	2.11	2.17	2.08	2.16	+2.37%	189,274	40,339,831
2024-10-11	2.2	2.21	2.07	2.11	-4.09%	186,330	39,883,451
2024-10-10	2.2	2.29	2.13	2.2	-1.35%	249,809	55,379,287
2024-10-09	2.42	2.43	2.23	2.23	-10.08%	398,043	91,619,762
2024-10-08	2.57	2.57	2.31	2.48	+5.98%	744,150	181,995,979

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

ц╡╖щ╕ешВбф╗╜ 603269

2024年至今

шЙ╛щЪЖчзСцКА 688329

近期数据

ч┐░хоЗшНпф╕Ъ 300199

近三个月

ф║мц║РчОпф┐Э 688096

2023年全年

хНОф╗БшНпф╕Ъ 300110

2022-2023两年

хоПчЫЫшВбф╗╜ 603090

近三个月

щ╛ЩчгБчзСцКА 300835

2022-2023两年

цЦ░шп║хиБ 300765

近期数据

ф╕ЬхМЧшпБхИ╕ 000686

2022-2023两年

шИкхоЗчзСцКА 688239

2023年全年

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

хРМшК▒щб║ (300033)

хЕих┐ЧчзСцКА (300458)

щЪЖхЯ║ч╗┐шГ╜ (601012)

чФихПЛч╜Сч╗Ь (600588)

ф╕нхЫ╜шБФщАЪ (600050)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цЛЫхХЖщУ╢шбМ (600036)

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