щ▓Бше┐хМЦх╖е(000830)2024.10.04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

12.67

+1.69% +0.21

12.43

开盘价

12.71

最高价

12.35

最低价

276,596

成交量

数据更新至: 2025-03-25

技术指标

12.37

MA5 (5日均线)

12.21

MA10 (10日均线)

11.95

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	12.43	12.71	12.35	12.67	+1.69%	276,596	346,449,696
2025-03-24	12.2	12.46	12.18	12.46	+2.05%	275,769	341,252,809
2025-03-21	12.16	12.34	12.14	12.21	+0.08%	180,202	220,357,222
2025-03-20	12.34	12.5	12.16	12.2	-1.05%	259,265	319,171,951
2025-03-19	12.16	12.35	12.15	12.33	+1.15%	239,291	294,282,667
2025-03-18	12.11	12.3	12.08	12.19	+0.49%	216,719	264,251,544
2025-03-17	12.07	12.2	12.02	12.13	+0.92%	260,976	316,742,290
2025-03-14	11.95	12.02	11.87	12.02	+0.59%	196,872	235,819,702
2025-03-13	11.93	12.04	11.82	11.95	+0.17%	168,909	201,397,704
2025-03-12	12.11	12.13	11.92	11.93	-1.4%	222,437	266,228,781
2025-03-11	11.8	12.12	11.71	12.1	+2.46%	334,658	400,941,668
2025-03-10	11.75	11.82	11.69	11.81	+0.6%	141,367	166,147,832
2025-03-07	11.55	11.81	11.54	11.74	+1.29%	200,401	234,667,935
2025-03-06	11.56	11.61	11.48	11.59	+0.52%	138,647	160,248,407
2025-03-05	11.64	11.67	11.44	11.53	-1.03%	145,468	167,438,498
2025-03-04	11.63	11.69	11.54	11.65	0%	113,567	132,102,741
2025-03-03	11.55	11.77	11.55	11.65	+1.04%	203,846	238,341,220
2025-02-28	11.6	11.69	11.51	11.53	-0.95%	144,904	168,070,048
2025-02-27	11.72	11.73	11.52	11.64	-0.68%	171,502	199,263,304
2025-02-26	11.63	11.83	11.63	11.72	+0.6%	158,678	185,979,312
2025-02-25	11.76	11.77	11.61	11.65	-1.02%	192,014	224,443,711
2025-02-24	11.76	11.89	11.73	11.77	+0.43%	210,883	249,261,173
2025-02-21	11.76	11.82	11.65	11.72	-0.42%	157,752	184,656,999
2025-02-20	11.75	11.81	11.66	11.77	0%	140,736	165,010,918
2025-02-19	11.73	11.78	11.63	11.77	+0.34%	153,529	179,720,532
2025-02-18	11.79	11.9	11.68	11.73	-0.76%	136,930	161,646,893
2025-02-17	11.89	11.9	11.72	11.82	-0.42%	156,868	184,958,034
2025-02-14	11.92	11.97	11.8	11.87	-0.42%	143,976	170,945,938
2025-02-13	12.05	12.12	11.91	11.92	-1.08%	177,976	213,772,724
2025-02-12	11.84	12.17	11.8	12.05	+1.43%	309,289	372,670,506
2025-02-11	11.66	11.93	11.65	11.88	+1.63%	239,921	283,067,217
2025-02-10	11.73	11.83	11.64	11.69	-0.34%	174,484	204,071,610
2025-02-07	11.65	11.8	11.56	11.73	+0.6%	223,786	261,945,410
2025-02-06	11.74	11.78	11.55	11.66	-0.85%	258,373	300,637,652
2025-02-05	11.86	11.91	11.68	11.76	-0.68%	197,758	233,307,252
2025-01-27	11.63	11.92	11.57	11.84	+4.23%	374,263	442,231,442
2025-01-24	11.27	11.38	11.24	11.36	+0.62%	104,134	117,991,036
2025-01-23	11.38	11.51	11.28	11.29	-0.53%	117,055	133,339,110
2025-01-22	11.32	11.37	11.2	11.35	-0.09%	80,194	90,540,839
2025-01-21	11.46	11.5	11.28	11.36	-0.44%	111,194	126,144,642
2025-01-20	11.5	11.59	11.37	11.41	-0.78%	150,225	171,832,394
2025-01-17	11.17	11.55	11.15	11.5	+2.59%	220,454	251,165,262
2025-01-16	11.12	11.32	11.12	11.21	+1.26%	147,272	165,216,292
2025-01-15	11.16	11.2	11.06	11.07	-0.81%	103,889	115,449,207
2025-01-14	10.96	11.21	10.92	11.16	+1.73%	173,378	192,112,544
2025-01-13	10.87	11.07	10.83	10.97	+0.09%	110,040	120,613,166
2025-01-10	11.09	11.16	10.96	10.96	-1.26%	105,467	116,354,991
2025-01-09	11.11	11.22	11.03	11.1	-0.45%	106,096	118,201,961
2025-01-08	11.42	11.43	10.95	11.15	-2.79%	255,156	284,372,119
2025-01-07	11.59	11.62	11.32	11.47	-1.21%	161,313	184,786,085
2025-01-06	11.41	11.66	11.3	11.61	+1.66%	178,598	205,920,174
2025-01-03	11.46	11.77	11.39	11.42	-0.44%	207,276	239,800,025
2025-01-02	11.63	11.78	11.38	11.47	-1.88%	213,628	247,390,358
2024-12-31	11.92	12.01	11.68	11.69	-1.68%	190,619	225,794,304
2024-12-30	11.75	11.91	11.73	11.89	+0.85%	150,991	178,816,380
2024-12-27	11.73	11.83	11.7	11.79	+0.26%	115,765	136,351,707
2024-12-26	11.75	11.8	11.72	11.76	+0.09%	86,767	101,992,561
2024-12-25	11.77	11.81	11.67	11.75	-0.25%	101,210	118,581,438
2024-12-24	11.63	11.78	11.6	11.78	+1.55%	123,612	144,984,987
2024-12-23	11.67	11.78	11.59	11.6	-0.77%	127,369	148,779,017
2024-12-20	11.8	11.83	11.67	11.69	-1.1%	134,752	157,958,465
2024-12-19	11.72	11.84	11.62	11.82	0%	139,272	163,293,768
2024-12-18	11.85	11.94	11.78	11.82	+0.08%	124,975	148,248,834
2024-12-17	11.84	11.93	11.76	11.81	-0.25%	121,666	144,006,975
2024-12-16	11.9	11.96	11.78	11.84	-0.67%	140,215	166,052,108
2024-12-13	12.1	12.11	11.89	11.92	-1.89%	283,532	339,226,664
2024-12-12	12.05	12.18	11.97	12.15	+0.83%	242,688	293,860,569
2024-12-11	11.92	12.05	11.88	12.05	+1.26%	220,276	264,565,904
2024-12-10	12.27	12.27	11.88	11.9	-0.83%	333,305	402,173,753
2024-12-09	11.72	12.05	11.68	12	+2.21%	376,843	450,308,338
2024-12-06	11.51	11.77	11.5	11.74	+1.91%	281,600	328,051,467
2024-12-05	11.48	11.53	11.43	11.52	-0.09%	143,024	164,328,823
2024-12-04	11.59	11.65	11.48	11.53	-0.95%	195,373	225,944,489
2024-12-03	11.69	11.69	11.51	11.64	-0.43%	222,128	257,467,549
2024-12-02	11.53	11.7	11.47	11.69	+1.39%	314,513	364,222,530
2024-11-29	11.4	11.6	11.38	11.53	+1.14%	242,387	279,247,704
2024-11-28	11.59	11.59	11.39	11.4	-1.72%	219,176	251,536,511
2024-11-27	11.53	11.61	11.25	11.6	+0.17%	298,626	341,059,319
2024-11-26	11.68	11.69	11.54	11.58	-1.36%	196,734	228,254,895
2024-11-25	11.93	12.05	11.58	11.74	-1.01%	314,685	370,589,430
2024-11-22	12.45	12.53	11.85	11.86	-4.59%	495,748	603,273,611
2024-11-21	12.61	12.82	12.38	12.43	-1.51%	560,407	702,747,865
2024-11-20	12.21	12.87	12.21	12.62	+4.64%	852,354	1,077,744,335
2024-11-19	11.95	12.07	11.8	12.06	+0.33%	294,563	351,206,304
2024-11-18	12.4	12.48	11.96	12.02	-0.25%	465,304	567,652,167
2024-11-15	11.78	12.25	11.73	12.05	+1.86%	394,083	474,603,200
2024-11-14	12.06	12.12	11.81	11.83	-1.91%	250,149	298,544,987
2024-11-13	12	12.16	11.9	12.06	0%	235,524	283,106,429
2024-11-12	12.13	12.38	11.96	12.06	-0.5%	388,216	473,649,389
2024-11-11	12.18	12.29	11.96	12.12	-0.82%	367,193	444,004,378
2024-11-08	12.5	12.67	12.18	12.22	-2%	481,301	594,783,450
2024-11-07	12.16	12.49	12.1	12.47	+1.88%	440,543	544,161,760
2024-11-06	12.06	12.36	11.95	12.24	+1.49%	538,885	658,149,901
2024-11-05	11.85	12.07	11.79	12.06	+1.26%	484,770	579,099,621
2024-11-04	11.8	11.92	11.6	11.91	+1.45%	324,112	381,973,069
2024-11-01	11.63	11.97	11.6	11.74	+0.43%	397,532	467,961,818
2024-10-31	11.7	11.8	11.41	11.69	0%	407,525	472,329,140
2024-10-30	11.72	11.86	11.57	11.69	-0.68%	225,604	264,071,062
2024-10-29	11.95	12.05	11.69	11.77	-1.51%	290,815	344,115,861
2024-10-28	11.98	12.04	11.8	11.95	+0.34%	345,005	411,373,150
2024-10-25	11.67	11.93	11.61	11.91	+2.23%	356,322	421,008,252
2024-10-24	11.61	11.8	11.53	11.65	-0.6%	226,975	264,540,321
2024-10-23	11.66	11.8	11.57	11.72	+1.03%	351,051	409,965,363
2024-10-22	11.44	11.66	11.39	11.6	+1.58%	246,857	284,768,513
2024-10-21	11.53	11.63	11.37	11.42	-1.04%	288,169	330,446,067
2024-10-18	11.31	11.73	11.2	11.54	+1.85%	281,569	323,527,394
2024-10-17	11.63	11.69	11.3	11.33	-1.48%	181,265	208,497,600
2024-10-16	11.51	11.74	11.48	11.5	-1.29%	215,167	249,235,188
2024-10-15	11.91	11.98	11.6	11.65	-2.18%	226,620	267,118,417
2024-10-14	11.74	12	11.66	11.91	+1.02%	224,578	266,283,762
2024-10-11	12.2	12.25	11.63	11.79	-3.36%	279,241	332,406,187
2024-10-10	12.06	12.5	11.8	12.2	+1.41%	415,859	508,323,859
2024-10-09	12.77	12.79	11.98	12.03	-7.03%	506,557	626,392,661
2024-10-08	13.76	13.76	12.52	12.94	+3.44%	707,627	924,595,105

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╕нхЫ╜чЯ│ц▓╣ 601857

近半年

ф╕нщЩЕшБФхРИ 605305

2022-2023两年

шБЪцЭ░х╛оч║д 300819

2024年一季度

ц╡╖хЕ░ф┐б 300065

2022-2023两年

цШУчСЮчФЯчЙй 300942

近半年

щжЩц▒ЯцОзшВб 600162

2024年一季度

цХжчЕМчзНф╕Ъ 600354

2023年全年

хиБхеешВбф╗╜ 605001

2022-2023两年

цЦ░ф╕ЦчХМ 600628

近半年

ц│░хЭжчзСцКА 688133

2024年一季度

热门概念板块

新能源汽车

шИкхоЗх╛о (300053)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

хИйф║Ъх╛╖ (300296)

хдНцШЯхМ╗шНп (600196)

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