чжПцШЯшВбф╗╜(000926)2024.10.05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

2.38

+5.78% +0.13

2.27

开盘价

2.44

最高价

2.25

最低价

713,314

成交量

数据更新至: 2025-03-25

技术指标

2.34

MA5 (5日均线)

2.33

MA10 (10日均线)

2.31

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	2.27	2.44	2.25	2.38	+5.78%	713,314	168,093,389
2025-03-24	2.35	2.36	2.23	2.25	-4.26%	432,880	98,465,369
2025-03-21	2.34	2.38	2.33	2.35	0%	279,752	65,810,876
2025-03-20	2.34	2.37	2.33	2.35	0%	210,276	49,459,962
2025-03-19	2.36	2.37	2.33	2.35	-0.84%	206,629	48,472,372
2025-03-18	2.38	2.38	2.33	2.37	0%	254,646	59,867,757
2025-03-17	2.33	2.38	2.33	2.37	+2.16%	379,569	89,611,110
2025-03-14	2.26	2.32	2.26	2.32	+2.2%	349,190	80,278,237
2025-03-13	2.27	2.29	2.24	2.27	-0.44%	228,407	51,688,099
2025-03-12	2.27	2.29	2.26	2.28	+0.44%	246,929	56,149,391
2025-03-11	2.24	2.27	2.22	2.27	+0.44%	265,452	59,628,111
2025-03-10	2.27	2.31	2.25	2.26	0%	329,172	74,874,089
2025-03-07	2.3	2.31	2.25	2.26	-2.16%	311,378	70,625,488
2025-03-06	2.27	2.32	2.25	2.31	+2.21%	394,322	90,306,924
2025-03-05	2.29	2.29	2.23	2.26	-1.31%	282,498	63,570,934
2025-03-04	2.3	2.3	2.25	2.29	-0.43%	270,478	61,507,182
2025-03-03	2.31	2.36	2.28	2.3	+0.44%	319,693	74,168,381
2025-02-28	2.34	2.37	2.29	2.29	-2.55%	435,974	101,581,868
2025-02-27	2.33	2.39	2.31	2.35	+0.86%	397,639	93,273,960
2025-02-26	2.28	2.33	2.27	2.33	+2.64%	410,517	94,972,004
2025-02-25	2.28	2.31	2.25	2.27	-1.3%	276,395	63,050,941
2025-02-24	2.24	2.32	2.24	2.3	+2.22%	448,064	102,794,597
2025-02-21	2.28	2.3	2.22	2.25	-1.32%	401,754	90,556,426
2025-02-20	2.29	2.32	2.27	2.28	-0.44%	294,161	67,333,026
2025-02-19	2.28	2.3	2.26	2.29	+0.44%	254,774	58,128,645
2025-02-18	2.36	2.38	2.27	2.28	-3.8%	343,866	79,566,355
2025-02-17	2.32	2.4	2.31	2.37	+2.6%	397,436	93,734,670
2025-02-14	2.39	2.4	2.3	2.31	-2.94%	386,367	90,315,938
2025-02-13	2.34	2.42	2.33	2.38	+1.71%	494,367	117,701,989
2025-02-12	2.3	2.35	2.27	2.34	+1.74%	329,507	76,185,829
2025-02-11	2.38	2.4	2.28	2.3	-2.13%	326,906	75,518,913
2025-02-10	2.32	2.37	2.31	2.35	+2.17%	352,808	82,664,466
2025-02-07	2.23	2.34	2.22	2.3	+3.14%	548,086	125,654,838
2025-02-06	2.22	2.25	2.17	2.23	+0.45%	454,253	100,670,824
2025-02-05	2.21	2.22	2.16	2.22	-5.13%	600,349	131,911,332
2025-01-27	2.35	2.42	2.34	2.34	0%	288,681	68,439,829
2025-01-24	2.38	2.38	2.33	2.34	-1.68%	292,911	68,902,886
2025-01-23	2.39	2.45	2.37	2.38	+0.85%	298,577	72,041,382
2025-01-22	2.43	2.43	2.35	2.36	-2.88%	293,282	69,732,732
2025-01-21	2.46	2.51	2.42	2.43	0%	472,429	116,399,215
2025-01-20	2.43	2.45	2.35	2.43	+1.25%	375,506	90,727,374
2025-01-17	2.38	2.44	2.34	2.4	0%	282,821	67,757,715
2025-01-16	2.38	2.45	2.37	2.4	+0.84%	278,147	67,107,981
2025-01-15	2.4	2.42	2.36	2.38	-0.83%	261,704	62,371,878
2025-01-14	2.33	2.4	2.32	2.4	+3.45%	331,940	78,508,505
2025-01-13	2.28	2.33	2.23	2.32	+0.43%	287,896	65,838,640
2025-01-10	2.41	2.43	2.31	2.31	-4.15%	330,092	77,628,920
2025-01-09	2.4	2.44	2.39	2.41	-0.41%	197,640	47,766,663
2025-01-08	2.42	2.44	2.36	2.42	-0.41%	270,187	64,937,842
2025-01-07	2.4	2.43	2.36	2.43	+1.67%	214,085	51,319,838
2025-01-06	2.43	2.43	2.34	2.39	-1.24%	278,745	66,318,869
2025-01-03	2.52	2.53	2.41	2.42	-3.2%	360,974	88,958,089
2025-01-02	2.57	2.63	2.49	2.5	-1.96%	374,792	96,152,503
2024-12-31	2.6	2.68	2.54	2.55	-2.3%	314,839	81,698,332
2024-12-30	2.65	2.65	2.56	2.61	-1.88%	308,799	80,009,662
2024-12-27	2.63	2.7	2.61	2.66	+1.53%	303,164	81,067,379
2024-12-26	2.64	2.68	2.61	2.62	-1.13%	218,045	57,699,041
2024-12-25	2.69	2.7	2.59	2.65	-1.85%	394,408	103,898,063
2024-12-24	2.68	2.7	2.65	2.7	+0.75%	268,930	71,978,853
2024-12-23	2.81	2.83	2.66	2.68	-5.3%	471,441	128,429,809
2024-12-20	2.81	2.87	2.81	2.83	+0.71%	296,935	84,238,413
2024-12-19	2.82	2.85	2.78	2.81	-1.75%	345,366	96,974,652
2024-12-18	2.9	2.91	2.84	2.86	-0.69%	397,860	114,116,898
2024-12-17	3.05	3.08	2.86	2.88	-5.26%	633,825	185,310,615
2024-12-16	3.03	3.11	3.01	3.04	0%	504,503	154,436,225
2024-12-13	3.16	3.18	3.04	3.04	-4.7%	728,281	224,367,975
2024-12-12	3.13	3.2	3.06	3.19	+2.24%	783,575	246,605,174
2024-12-11	3	3.13	2.98	3.12	+3.65%	791,164	244,553,186
2024-12-10	3.16	3.24	3.01	3.01	-0.99%	1,040,963	324,155,334
2024-12-09	3.17	3.17	3	3.04	-3.8%	869,371	266,251,221
2024-12-06	3.01	3.19	3	3.16	+5.33%	984,542	306,552,039
2024-12-05	2.96	3	2.93	3	+2.04%	481,438	142,762,800
2024-12-04	2.99	3.03	2.92	2.94	-2.33%	582,627	173,301,867
2024-12-03	2.97	3.02	2.93	3.01	+1.69%	691,842	206,776,943
2024-12-02	2.86	3.01	2.84	2.96	+3.86%	735,457	216,645,633
2024-11-29	2.78	2.87	2.77	2.85	+1.79%	484,459	136,890,792
2024-11-28	2.72	2.84	2.71	2.8	+2.56%	632,773	177,090,004
2024-11-27	2.69	2.73	2.62	2.73	+0.74%	351,189	93,965,048
2024-11-26	2.7	2.75	2.69	2.71	-0.37%	305,977	83,269,422
2024-11-25	2.73	2.74	2.64	2.72	0%	467,104	125,420,983
2024-11-22	2.81	2.88	2.7	2.72	-3.55%	719,513	201,956,087
2024-11-21	2.82	2.86	2.79	2.82	-1.05%	589,641	166,477,522
2024-11-20	2.78	2.85	2.76	2.85	+1.06%	791,826	222,702,213
2024-11-19	2.87	2.87	2.68	2.82	-5.05%	1,545,161	429,604,611
2024-11-18	2.81	2.97	2.8	2.97	+10%	1,840,993	542,942,744
2024-11-15	2.79	2.8	2.68	2.7	-2.17%	511,829	139,489,788
2024-11-14	2.98	2.99	2.75	2.76	-5.48%	665,362	189,230,000
2024-11-13	2.97	2.99	2.85	2.92	-2.01%	622,449	181,021,339
2024-11-12	3.06	3.11	2.95	2.98	-1.65%	870,972	263,430,642
2024-11-11	3.01	3.14	2.87	3.03	+2.02%	1,286,235	382,588,143
2024-11-08	3.24	3.24	2.93	2.97	-2.62%	1,836,789	559,514,745
2024-11-07	2.75	3.05	2.73	3.05	+10.11%	1,280,597	376,108,707
2024-11-06	2.69	2.8	2.6	2.77	+3.75%	1,000,838	271,439,174
2024-11-05	2.54	2.67	2.53	2.67	+4.71%	792,530	209,065,824
2024-11-04	2.59	2.6	2.47	2.55	-0.78%	543,319	136,682,957
2024-11-01	2.64	2.69	2.53	2.57	-2.65%	662,956	172,350,778
2024-10-31	2.54	2.69	2.52	2.64	+3.13%	865,376	227,939,887
2024-10-30	2.5	2.61	2.5	2.56	+1.59%	467,431	119,699,133
2024-10-29	2.64	2.65	2.5	2.52	-3.82%	570,246	146,363,290
2024-10-28	2.52	2.63	2.52	2.62	+3.97%	660,488	170,856,371
2024-10-25	2.48	2.55	2.48	2.52	+1.61%	406,432	102,446,609
2024-10-24	2.47	2.52	2.46	2.48	0%	369,207	92,028,086
2024-10-23	2.47	2.52	2.46	2.48	0%	369,509	92,111,310
2024-10-22	2.44	2.49	2.44	2.48	+1.22%	321,083	79,183,555
2024-10-21	2.48	2.49	2.44	2.45	-1.21%	430,993	105,920,249
2024-10-18	2.45	2.51	2.4	2.48	+1.22%	508,809	124,678,997
2024-10-17	2.59	2.59	2.44	2.45	-4.67%	688,198	172,371,458
2024-10-16	2.45	2.59	2.42	2.57	+6.2%	939,641	237,636,885
2024-10-15	2.47	2.51	2.41	2.42	-3.2%	489,192	120,465,389
2024-10-14	2.51	2.55	2.45	2.5	+2.46%	500,493	124,756,810
2024-10-11	2.45	2.51	2.39	2.44	-0.81%	513,019	126,434,275
2024-10-10	2.45	2.53	2.38	2.46	-0.81%	682,518	167,406,756
2024-10-09	2.64	2.65	2.48	2.48	-10.14%	1,257,068	318,131,705
2024-10-08	3	3.03	2.62	2.76	0%	2,328,481	660,928,921

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

ше┐хоЙцЧЕц╕╕ 000610

2022-2023两年

хоБц░┤щЫЖхЫв 603700

2023年全年

ф╕нщУБх╖еф╕Ъ 600528

近三个月

STшБЖш╛╛ 300125

近三个月

ч║вш▒ЖшВбф╗╜ 600400

2024年一季度

хНЧхНОф╗кхЩи 300417

2024年一季度

чжПчСЮш╛╛ 600223

2024年一季度

ш┐ЬхЕ┤шГ╜ц║Р 000683

近期数据

х╗╢ц▒ЯшВбф╗╜ 300658

2024年一季度

ч╗┤х░ФхИй 300190

2024年至今

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

хоЭф┐бш╜пф╗╢ (600845)

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

ф╕ншИкц▓ИщгЮ (600760)

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