щХ┐ц▒ЯцЭРцЦЩ(001296)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

17.85

+0.17% +0.03

17.81

开盘价

17.92

最高价

17.53

最低价

12,058

成交量

数据更新至: 2025-03-25

技术指标

18.16

MA5 (5日均线)

18.18

MA10 (10日均线)

18.13

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	17.81	17.92	17.53	17.85	+0.17%	12,058	21,364,955
2025-03-24	18.28	18.3	17.42	17.82	-2.78%	33,090	59,144,638
2025-03-21	18.45	18.63	18.23	18.33	-0.54%	31,772	58,479,528
2025-03-20	18.31	18.57	18.2	18.43	+0.22%	25,400	46,771,873
2025-03-19	18.48	18.55	18.28	18.39	-0.97%	24,714	45,519,780
2025-03-18	18.29	18.7	18.18	18.57	+1.92%	40,640	74,966,870
2025-03-17	18.15	18.28	18.15	18.22	+0.39%	21,165	38,567,547
2025-03-14	18.05	18.15	17.88	18.15	+0.83%	23,130	41,827,759
2025-03-13	18.03	18.08	17.72	18	-0.44%	20,742	37,104,625
2025-03-12	18.17	18.17	18.01	18.08	0%	16,515	29,843,304
2025-03-11	18.05	18.22	17.89	18.08	-0.6%	25,319	45,690,632
2025-03-10	17.99	18.24	17.97	18.19	+1.06%	17,781	32,266,345
2025-03-07	18.19	18.32	17.96	18	-1.04%	24,162	43,841,248
2025-03-06	18.15	18.25	18.07	18.19	+0.33%	20,556	37,308,265
2025-03-05	18	18.2	17.76	18.13	+0.78%	21,662	39,069,228
2025-03-04	17.61	18	17.55	17.99	+1.3%	16,987	30,353,977
2025-03-03	17.69	18.18	17.51	17.76	+0.68%	20,070	35,813,842
2025-02-28	18.11	18.22	17.61	17.64	-3.5%	29,797	53,274,340
2025-02-27	18.46	18.51	18.02	18.28	-0.92%	28,024	51,096,058
2025-02-26	18.3	18.54	18.22	18.45	+1.37%	27,467	50,572,574
2025-02-25	18.35	18.4	18.15	18.2	-1.94%	27,678	50,582,542
2025-02-24	18.21	18.79	18.07	18.56	+0.92%	49,146	90,653,018
2025-02-21	18.53	18.53	18.1	18.39	-0.76%	37,495	68,559,015
2025-02-20	18.2	18.55	18.1	18.53	+1.04%	33,269	61,308,786
2025-02-19	18.13	18.84	18.11	18.34	+2.86%	38,641	71,084,509
2025-02-18	18.71	18.71	17.82	17.83	-4.6%	40,945	74,415,619
2025-02-17	18.35	18.7	18.27	18.69	+1.52%	31,402	58,175,161
2025-02-14	18.47	18.54	18.3	18.41	-0.22%	23,743	43,688,597
2025-02-13	18.72	18.79	18.4	18.45	-1.91%	37,489	69,535,145
2025-02-12	18.94	19.05	18.65	18.81	-0.79%	45,982	86,174,033
2025-02-11	18.7	19.09	18.57	18.96	+0.8%	61,891	116,871,409
2025-02-10	18.08	19	18	18.81	+4.04%	89,493	166,375,827
2025-02-07	18	18.33	17.85	18.08	+0.33%	48,395	87,676,504
2025-02-06	17.6	18.05	17.51	18.02	+1.69%	29,471	52,431,524
2025-02-05	17.86	17.97	17.53	17.72	-0.51%	30,560	53,982,842
2025-01-27	18.2	18.39	17.81	17.81	-2.62%	35,623	64,551,600
2025-01-24	18.08	18.47	18.05	18.29	-0.49%	48,682	88,738,807
2025-01-23	17.86	18.38	17.59	18.38	+4.97%	81,280	147,233,385
2025-01-22	17.93	18.18	17.44	17.51	-2.78%	34,314	60,842,318
2025-01-21	18.25	18.25	17.7	18.01	-0.83%	30,104	54,011,956
2025-01-20	18	18.28	17.97	18.16	+0.94%	37,806	68,604,520
2025-01-17	17.9	18.12	17.7	17.99	-0.5%	31,020	55,639,576
2025-01-16	18.02	18.29	17.72	18.08	-0.06%	52,676	94,885,866
2025-01-15	17.6	18.2	17.36	18.09	+2.67%	64,442	115,836,802
2025-01-14	16.63	18.09	16.63	17.62	+6.27%	47,629	82,988,203
2025-01-13	17	17.44	16.51	16.58	-4.6%	39,690	66,597,436
2025-01-10	17.48	18.15	17.38	17.38	-1.59%	51,405	91,532,649
2025-01-09	17.6	18.3	17.41	17.66	-0.84%	49,502	88,123,186
2025-01-08	17	18.62	16.86	17.81	+2%	61,589	109,693,908
2025-01-07	16.86	17.6	16.63	17.46	+3.62%	35,694	61,020,321
2025-01-06	17.53	17.56	16.42	16.85	-5.18%	38,179	65,194,521
2025-01-03	17.27	17.8	16.7	17.77	+2.72%	53,318	92,559,084
2025-01-02	17.33	17.7	16.95	17.3	-0.12%	38,097	66,075,672
2024-12-31	18.24	18.38	17.31	17.32	-5.04%	46,906	82,781,826
2024-12-30	18.4	18.6	18.2	18.24	-1.72%	34,731	63,701,337
2024-12-27	18.91	18.95	18.14	18.56	-2.11%	68,598	127,199,940
2024-12-26	18.5	18.96	18.22	18.96	+1.39%	84,282	157,556,080
2024-12-25	17.95	19	17.81	18.7	+3.31%	93,787	173,086,284
2024-12-24	17.68	18.38	17.52	18.1	+2.67%	74,549	134,163,715
2024-12-23	18.55	19	17.53	17.63	-5.92%	94,505	171,508,307
2024-12-20	17	18.74	16.92	18.74	+9.98%	74,319	133,681,375
2024-12-19	16.7	17.18	16.7	17.04	+0.29%	25,885	43,823,646
2024-12-18	17.02	17.23	16.69	16.99	-0.18%	31,768	54,010,799
2024-12-17	17.9	17.98	16.92	17.02	-5.39%	48,654	84,283,394
2024-12-16	18.38	18.39	17.8	17.99	-2.33%	45,105	81,465,534
2024-12-13	19	19	18.4	18.42	-4.01%	69,333	129,081,983
2024-12-12	18.51	19.75	18.29	19.19	+3.73%	110,499	209,946,208
2024-12-11	18	18.53	17.9	18.5	+1.65%	71,399	130,849,669
2024-12-10	17.99	18.64	17.65	18.2	+3.35%	100,576	182,203,511
2024-12-09	17.5	17.69	17.45	17.61	+0.11%	37,931	66,688,040
2024-12-06	17.58	17.66	17.3	17.59	+0.11%	38,343	67,080,476
2024-12-05	17.31	17.58	17.29	17.57	+1.5%	37,381	65,299,606
2024-12-04	17.6	17.71	17.22	17.31	-2.53%	47,481	83,065,091
2024-12-03	17.71	17.96	17.35	17.76	+0.45%	61,794	109,043,877
2024-12-02	17.25	17.69	17.16	17.68	+2.61%	69,413	120,854,379
2024-11-29	17.08	17.39	16.85	17.23	+0.17%	57,441	98,523,082
2024-11-28	17.31	17.37	17.05	17.2	-1.09%	54,110	93,127,223
2024-11-27	17.2	17.4	16.61	17.39	+0.35%	66,596	113,196,760
2024-11-26	17.85	17.95	17.25	17.33	-2.64%	66,778	116,818,718
2024-11-25	17.88	18.01	17.4	17.8	-0.95%	90,747	160,135,143
2024-11-22	18.81	19.1	17.9	17.97	-5.92%	132,517	245,823,574
2024-11-21	20	20.86	18.65	19.1	-7.77%	197,632	390,778,400
2024-11-20	19.13	22	19.13	20.71	+1.77%	254,170	519,015,818
2024-11-19	17.75	20.35	17.75	20.35	+10%	230,780	453,857,924
2024-11-18	18.41	19.8	17.28	18.5	+2.44%	205,183	379,532,876
2024-11-15	16.48	18.06	16.16	18.06	+9.99%	95,369	165,615,659
2024-11-14	16.97	17.08	16.37	16.42	-1.2%	45,369	75,694,998
2024-11-13	16.45	16.65	16.24	16.62	+1.34%	32,210	53,123,429
2024-11-12	16.46	16.86	16.28	16.4	-0.3%	43,056	71,487,151
2024-11-11	16.27	16.45	16.21	16.45	+0.73%	30,914	50,551,004
2024-11-08	16.56	16.63	16.26	16.33	-0.73%	35,328	57,861,251
2024-11-07	16.03	16.57	16	16.45	+2.11%	38,497	62,923,827
2024-11-06	16.29	16.3	16.03	16.11	-1.23%	33,397	54,008,410
2024-11-05	15.88	16.4	15.85	16.31	+2.71%	41,343	66,682,847
2024-11-04	15.58	15.93	15.58	15.88	+1.99%	19,951	31,587,692
2024-11-01	15.91	16.02	15.55	15.57	-2.63%	30,901	48,599,081
2024-10-31	16.02	16.17	15.91	15.99	-0.56%	25,306	40,549,575
2024-10-30	16.05	16.26	15.83	16.08	-1.47%	33,851	54,300,834
2024-10-29	16.71	16.71	16.11	16.32	-2.1%	32,291	52,891,939
2024-10-28	16.63	16.73	16.44	16.67	+0.97%	35,382	58,702,391
2024-10-25	16.32	16.53	16.06	16.51	+0.98%	33,086	54,383,029
2024-10-24	16.05	16.36	16	16.35	+1.24%	31,883	51,784,764
2024-10-23	16.15	16.23	16.07	16.15	+0.06%	31,777	51,348,418
2024-10-22	16.18	16.18	15.96	16.14	-0.25%	32,369	51,998,813
2024-10-21	16.13	16.28	15.93	16.18	-0.12%	43,708	70,456,984
2024-10-18	16.05	16.32	15.83	16.2	+2.53%	48,778	78,512,648
2024-10-17	16.28	16.32	15.79	15.8	-3.01%	45,631	73,059,079
2024-10-16	15.5	16.38	15.5	16.29	+3.43%	51,969	83,807,193
2024-10-15	15.76	16.4	15.64	15.75	+0.13%	45,734	73,527,996
2024-10-14	15.56	15.83	15.48	15.73	+1.48%	29,849	46,772,317
2024-10-11	15.91	16.04	15.39	15.5	-3.43%	30,595	47,796,557
2024-10-10	15.98	16.42	15.9	16.05	+0.44%	38,873	62,821,312
2024-10-09	16.89	17.08	15.98	15.98	-7.15%	63,918	105,447,054
2024-10-08	18.42	18.43	16.55	17.21	+2.26%	121,150	210,082,711

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

хЫ╜цЦ░хБех║╖ 000503

2024年至今

ф╕ЙхоЙхЕЙчФ╡ 600703

2022-2023两年

ц╡╖хИЫшНпф╕Ъ-U 688302

近期数据

щЗСшпБшВбф╗╜ 600446

2024年一季度

ф╜РхКЫшНпф╕Ъ 300181

近期数据

хНОшП▒ч║┐ч╝Ж 001208

近半年

ч║мх╛╖ф┐бцБп 688171

2022-2023两年

цЩЛф║┐хоЮф╕Ъ 601002

近期数据

ч┤лщЗСчЯ┐ф╕Ъ 601899

2023年全年

цШЯф║СшВбф╗╜ 300648

近三个月

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхЫ╜шБФщАЪ (600050)

ч┤лхЕЙшВбф╗╜ (000938)

цБТчСЮхМ╗шНп (600276)

хоЭф┐бш╜пф╗╢ (600845)

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