щАЯш╛╛шВбф╗╜(001277)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

38.85

0% 0

38.86

开盘价

39.1

最高价

38.28

最低价

6,920

成交量

数据更新至: 2025-03-25

技术指标

39.29

MA5 (5日均线)

39.40

MA10 (10日均线)

38.98

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	38.86	39.1	38.28	38.85	0%	6,920	26,768,498
2025-03-24	39.2	39.71	37.97	38.85	-0.41%	17,619	68,469,977
2025-03-21	40	40.38	39	39.01	-2.67%	19,640	77,544,926
2025-03-20	39.93	40.65	39.59	40.08	+1.08%	23,806	95,493,384
2025-03-19	39.8	41.84	39.55	39.65	-0.5%	29,229	118,214,518
2025-03-18	39.45	40.08	39.3	39.85	+1.07%	19,729	78,314,956
2025-03-17	39.46	39.66	39.21	39.43	+0.05%	10,832	42,734,254
2025-03-14	39.3	39.56	38.9	39.41	-0.13%	16,655	65,468,089
2025-03-13	39.24	39.53	38.79	39.46	+0.15%	15,992	62,650,504
2025-03-12	39.72	39.85	39.23	39.4	-0.81%	17,196	67,890,792
2025-03-11	38.51	39.82	38.38	39.72	+1.64%	25,757	100,914,181
2025-03-10	38.5	39.5	38.08	39.08	+1.53%	21,312	82,313,302
2025-03-07	38.9	39.25	38.3	38.49	-1.86%	22,457	87,047,751
2025-03-06	38.4	39.95	38.06	39.22	+2.27%	30,926	121,158,992
2025-03-05	38.35	38.63	37.85	38.35	-0.72%	16,354	62,499,856
2025-03-04	37.71	38.68	37.62	38.63	+1.98%	20,833	79,854,215
2025-03-03	38.79	39.09	37.72	37.88	-1.12%	31,067	119,465,520
2025-02-28	37.8	39.12	37.58	38.31	+0.84%	34,183	131,494,075
2025-02-27	38.1	38.36	37.34	37.99	-0.05%	18,044	68,304,467
2025-02-26	36.86	38.16	36.86	38.01	+2.87%	26,257	99,063,676
2025-02-25	37.3	37.37	36.8	36.95	-1.23%	12,084	44,836,167
2025-02-24	37.24	37.46	36.99	37.41	+0.46%	12,997	48,449,166
2025-02-21	37.22	37.32	36.73	37.24	+0.08%	12,781	47,342,619
2025-02-20	37.35	37.4	37.04	37.21	-0.35%	9,627	35,832,157
2025-02-19	36.5	37.34	36.5	37.34	+1.91%	11,972	44,379,910
2025-02-18	37.5	37.82	36.64	36.64	-2.27%	16,223	60,263,224
2025-02-17	37.26	37.6	37.16	37.49	+0.7%	12,677	47,417,991
2025-02-14	37.41	37.66	37.11	37.23	-0.48%	10,185	38,052,845
2025-02-13	37.91	38.2	37.29	37.41	-1.55%	13,794	51,829,189
2025-02-12	38.12	38.12	37.7	38	-0.45%	15,661	59,355,802
2025-02-11	37.66	38.23	37.23	38.17	+1.35%	21,412	81,026,207
2025-02-10	37.38	37.75	37.32	37.66	+0.37%	16,445	61,697,835
2025-02-07	37.01	38.29	36.94	37.52	+1.43%	28,907	108,606,308
2025-02-06	36.26	36.99	36.13	36.99	+1.62%	14,248	52,330,677
2025-02-05	36.2	36.49	36.12	36.4	+0.52%	11,042	40,109,951
2025-01-27	36.95	37.06	36.18	36.21	-1.6%	13,965	51,066,748
2025-01-24	36.61	36.89	36.25	36.8	+0.22%	16,981	62,204,053
2025-01-23	37.55	38.03	36.67	36.72	-1.53%	26,316	98,514,077
2025-01-22	37.59	38.36	36.98	37.29	-1.74%	23,930	89,445,274
2025-01-21	37.3	37.96	36.9	37.95	+1.8%	28,193	105,721,108
2025-01-20	37.01	37.44	36.77	37.28	+1.86%	24,134	89,728,524
2025-01-17	37.15	37.35	36.21	36.6	-1.48%	22,685	83,018,884
2025-01-16	36.62	39	36.62	37.15	+1.73%	33,948	128,056,750
2025-01-15	37.7	38.15	36.35	36.52	-3.49%	28,497	105,481,905
2025-01-14	35.72	37.85	35.72	37.84	+5.35%	41,634	154,601,183
2025-01-13	37.52	37.84	35.59	35.92	-8.44%	39,322	144,623,831
2025-01-10	40	40.29	35.95	39.23	-1.78%	69,362	262,551,423
2025-01-09	41.98	42.25	39.21	39.94	-2.08%	54,107	218,184,798
2025-01-08	40.09	43.58	39.88	40.79	+0.82%	68,895	285,899,550
2025-01-07	40.69	41.48	39.21	40.46	+1.05%	60,878	244,221,991
2025-01-06	38.3	40.68	34.7	40.04	+3.87%	65,117	249,851,314
2025-01-03	38.1	41.08	37.7	38.55	-1.05%	64,262	252,241,146
2025-01-02	40	41.77	38.41	38.96	-2.92%	85,672	340,733,622
2024-12-31	36.41	40.13	36.41	40.13	+10.01%	75,724	293,082,356
2024-12-30	35.4	36.75	35.12	36.48	+2.56%	21,994	79,552,839
2024-12-27	35.77	35.94	35.45	35.57	-0.5%	9,444	33,741,720
2024-12-26	35.35	36.23	35.31	35.75	+1.02%	11,621	41,682,997
2024-12-25	35.99	36.55	35.22	35.39	-2.24%	14,476	51,674,481
2024-12-24	34.8	36.5	34.8	36.2	+3.93%	19,496	69,761,785
2024-12-23	35.84	35.87	34.67	34.83	-2.85%	12,138	42,732,489
2024-12-20	35.49	36.13	35.41	35.85	+1.21%	9,181	32,892,523
2024-12-19	35.2	35.67	35.1	35.42	-0.59%	9,055	31,988,630
2024-12-18	35.55	36.05	35.12	35.63	+0.48%	10,336	36,842,876
2024-12-17	36.96	36.96	35.23	35.46	-3.95%	17,118	61,484,171
2024-12-16	36.78	37.19	36.63	36.92	+0.49%	11,186	41,271,756
2024-12-13	37.57	37.57	36.68	36.74	-2.37%	12,369	45,865,355
2024-12-12	37.47	37.65	37.15	37.63	+0.51%	13,684	51,276,893
2024-12-11	37.28	37.65	36.9	37.44	-0.24%	17,645	65,890,782
2024-12-10	38.35	38.59	37.45	37.53	-0.5%	24,980	94,678,804
2024-12-09	37.12	37.88	36.8	37.72	+1.26%	17,707	66,275,969
2024-12-06	37.13	37.4	36.86	37.25	+0.38%	12,856	47,720,289
2024-12-05	36.78	37.42	36.7	37.11	+0.79%	12,193	45,293,463
2024-12-04	36.95	37.73	36.55	36.82	-0.46%	19,862	73,839,937
2024-12-03	36.86	37.13	36.6	36.99	+0.35%	11,965	44,142,927
2024-12-02	36.39	37.03	36.37	36.86	+1.26%	14,986	55,018,357
2024-11-29	36	36.7	35.75	36.4	+0.55%	14,139	51,367,079
2024-11-28	35.88	36.36	35.73	36.2	+0.7%	12,856	46,414,567
2024-11-27	35.59	35.97	34.53	35.95	+0.81%	12,792	45,003,206
2024-11-26	36.09	36.27	35.6	35.66	-1.22%	9,263	33,218,121
2024-11-25	35.7	36.29	35.31	36.1	+1.26%	10,080	36,133,696
2024-11-22	36.66	36.93	35.53	35.65	-3.13%	15,974	58,149,620
2024-11-21	36.76	36.98	36.39	36.8	0%	12,635	46,415,139
2024-11-20	36.3	36.96	36.17	36.8	+1.15%	13,325	48,786,526
2024-11-19	35.62	36.39	35.45	36.38	+2.13%	10,179	36,544,346
2024-11-18	36.45	36.68	35.38	35.62	-2.28%	14,135	50,815,079
2024-11-15	37.13	37.59	36.41	36.45	-1.59%	17,295	63,964,262
2024-11-14	38.65	38.65	37.01	37.04	-4.29%	26,571	100,118,824
2024-11-13	37.3	38.7	36.91	38.7	+3.7%	35,525	134,803,576
2024-11-12	38.4	38.41	37.02	37.32	-1.87%	25,379	95,741,884
2024-11-11	37.2	38.18	37.15	38.03	+1.47%	22,373	84,449,770
2024-11-08	37.59	37.97	37.17	37.48	+0.19%	26,582	99,845,088
2024-11-07	36.78	37.41	36.51	37.41	+1.57%	24,828	92,319,814
2024-11-06	36.58	37.38	36.29	36.83	+0.9%	25,336	93,458,965
2024-11-05	35.65	36.55	35.65	36.5	+2.1%	19,937	72,088,919
2024-11-04	35.11	35.75	35.02	35.75	+1.79%	12,557	44,640,075
2024-11-01	36.42	36.6	34.94	35.12	-4.25%	22,760	80,878,723
2024-10-31	35.6	36.86	35.6	36.68	+2.92%	24,978	91,111,202
2024-10-30	35.7	36.33	35.2	35.64	-0.61%	18,245	65,168,200
2024-10-29	37.82	37.97	35.79	35.86	-4.37%	28,644	105,353,541
2024-10-28	37	37.92	36.74	37.5	+2.46%	30,006	111,792,084
2024-10-25	35.9	36.66	35.8	36.6	+1.95%	25,073	90,974,232
2024-10-24	35.86	36.26	35.62	35.9	-0.47%	17,983	64,531,010
2024-10-23	36.24	36.6	35.95	36.07	-0.55%	22,118	80,325,628
2024-10-22	36.02	36.5	35.76	36.27	-0.08%	21,386	77,349,612
2024-10-21	36.09	36.54	35.87	36.3	+0.33%	27,561	99,820,912
2024-10-18	35.02	36.8	34.91	36.18	+2.87%	26,732	95,690,505
2024-10-17	35.58	36.09	35.13	35.17	-1.04%	18,781	66,821,833
2024-10-16	34.99	36.2	34.89	35.54	-0.45%	16,289	57,949,275
2024-10-15	36.49	37.37	35.63	35.7	-2.14%	28,039	102,756,942
2024-10-14	35.64	36.48	34.5	36.48	+2.91%	26,250	93,336,611
2024-10-11	37.04	37.89	35.2	35.45	-5.34%	28,120	102,231,093
2024-10-10	40.73	40.97	37	37.45	-8.05%	50,143	192,841,247
2024-10-09	40.03	43.7	39.11	40.73	-3.3%	79,343	330,629,559
2024-10-08	42.12	42.12	38.88	42.12	+10%	96,637	394,151,524

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

чзСф┐бцКАцЬп 300565

2022-2023两年

ф╕ЬцЦ╣хЫ╜ф┐б 300166

2023年全年

цеЪчОпчзСцКА 001336

2022-2023两年

ц░СчФЯщУ╢шбМ 600016

近期数据

ф╕нщУБшгЕщЕН 300374

近三个月

щЗСщ╛Щц▒╜ш╜ж 600686

近半年

ф╕нхЫ╜ф╕АщЗН 601106

2024年一季度

ш▒лхЕЙщЗСщУЕ 600531

2024年至今

щХ┐чФ╡чзСцКА 600584

2024年至今

шБФц│УцЦ░чзС 003022

2024年至今

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

ф╕Ьш╜пщЫЖхЫв (600718)

хоЭф┐бш╜пф╗╢ (600845)

щШ│цЩохМ╗чЦЧ (300030)

хглхЕ░х╛о (600460)

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