ф╕ЙцЯПчбХ(001300)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

12.11

-0.41% -0.05

12.15

开盘价

12.27

最高价

11.8

最低价

24,949

成交量

数据更新至: 2025-03-25

技术指标

12.42

MA5 (5日均线)

12.59

MA10 (10日均线)

12.44

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	12.15	12.27	11.8	12.11	-0.41%	24,949	29,909,470
2025-03-24	12.59	12.61	11.88	12.16	-3.42%	41,314	50,477,992
2025-03-21	12.56	12.91	12.47	12.59	-0.55%	38,690	48,897,175
2025-03-20	12.56	12.84	12.49	12.66	+0.64%	51,856	65,990,039
2025-03-19	12.64	12.72	12.5	12.58	-0.63%	34,798	43,796,755
2025-03-18	12.74	12.8	12.56	12.66	-0.63%	46,045	58,268,492
2025-03-17	12.77	12.89	12.7	12.74	-0.47%	58,676	74,947,383
2025-03-14	12.96	12.98	12.54	12.8	+0.71%	77,015	97,769,063
2025-03-13	12.93	13.88	12.68	12.71	-1.55%	158,128	207,443,619
2025-03-12	12.49	12.97	12.42	12.91	+3.69%	92,557	118,143,077
2025-03-11	12.15	12.52	12.01	12.45	+1.8%	51,365	63,420,949
2025-03-10	12.2	12.3	12.1	12.23	+0.25%	24,577	29,982,380
2025-03-07	12.29	12.49	12.13	12.2	-1.37%	31,034	38,105,423
2025-03-06	12.2	12.4	12.12	12.37	+1.48%	42,901	52,808,972
2025-03-05	12.38	12.4	12.03	12.19	-1.06%	30,279	36,742,915
2025-03-04	12.08	12.38	12.08	12.32	+0.9%	30,872	37,886,306
2025-03-03	11.98	12.5	11.92	12.21	+2.35%	50,508	61,922,689
2025-02-28	12.32	12.44	11.91	11.93	-3.79%	40,342	48,773,099
2025-02-27	12.52	12.53	12.16	12.4	-0.96%	53,014	65,376,378
2025-02-26	12.59	12.85	12.41	12.52	-0.48%	78,575	99,045,274
2025-02-25	12.43	13.07	12.36	12.58	+0.08%	144,921	185,283,972
2025-02-24	12.31	12.58	12.24	12.57	+1.45%	52,711	65,489,112
2025-02-21	12.38	12.47	12.07	12.39	+0.24%	52,423	64,144,947
2025-02-20	12.12	12.55	12.04	12.36	+1.98%	68,888	84,666,015
2025-02-19	11.78	12.18	11.72	12.12	+2.89%	58,642	70,530,267
2025-02-18	12.2	12.2	11.7	11.78	-3.52%	48,667	58,000,035
2025-02-17	12.15	12.27	12	12.21	+1.24%	39,614	48,140,931
2025-02-14	12.14	12.26	12	12.06	-1.07%	55,213	66,898,668
2025-02-13	12.09	12.65	12.01	12.19	+0.58%	93,603	114,925,889
2025-02-12	11.92	12.18	11.86	12.12	+1.51%	55,365	66,729,071
2025-02-11	12.06	12.06	11.83	11.94	-1.08%	28,381	33,825,356
2025-02-10	11.96	12.09	11.9	12.07	+0.75%	42,671	51,142,300
2025-02-07	11.9	12.03	11.76	11.98	+1.01%	47,736	56,963,547
2025-02-06	11.6	11.89	11.57	11.86	+1.54%	47,771	56,244,131
2025-02-05	11.67	11.72	11.5	11.68	+1.13%	35,707	41,616,473
2025-01-27	11.44	11.75	11.44	11.55	+1.4%	48,232	56,003,288
2025-01-24	11.3	11.44	11.16	11.39	+0.89%	31,296	35,369,373
2025-01-23	11.37	11.6	11.29	11.29	-0.09%	38,294	43,904,343
2025-01-22	11.52	11.6	11.24	11.3	-2.75%	42,687	48,548,719
2025-01-21	12.17	12.17	11.5	11.62	-0.85%	68,039	79,737,929
2025-01-20	11.5	11.82	11.44	11.72	+2.18%	55,583	64,956,633
2025-01-17	11.67	11.83	11.46	11.47	-2.3%	48,466	55,972,969
2025-01-16	11.7	11.91	11.47	11.74	+0.26%	84,949	99,621,495
2025-01-15	11.52	11.89	11.39	11.71	+1.65%	105,578	123,473,181
2025-01-14	10.96	11.89	10.81	11.52	+6.57%	127,893	146,835,291
2025-01-13	10.41	10.97	10.14	10.81	+2.08%	45,837	48,331,711
2025-01-10	11.17	11.22	10.58	10.59	-4.94%	41,764	45,544,376
2025-01-09	11.17	11.29	11.11	11.14	-0.45%	35,782	40,032,582
2025-01-08	11.13	11.28	10.82	11.19	+0.72%	45,387	50,413,034
2025-01-07	10.75	11.11	10.75	11.11	+3.54%	44,164	48,198,628
2025-01-06	10.61	10.96	10.23	10.73	+0.66%	44,295	47,063,275
2025-01-03	11.36	11.49	10.62	10.66	-6.16%	51,128	55,832,759
2025-01-02	11.4	11.69	11.23	11.36	-1.3%	40,026	45,917,961
2024-12-31	11.78	11.96	11.44	11.51	-2.21%	40,276	46,905,428
2024-12-30	11.9	11.95	11.55	11.77	-1.67%	43,026	50,569,665
2024-12-27	11.9	12.17	11.7	11.97	+1.87%	58,133	69,844,376
2024-12-26	11.52	11.83	11.46	11.75	+2.35%	65,203	76,231,241
2024-12-25	11.98	11.98	11.22	11.48	-3.77%	77,283	88,798,677
2024-12-24	12.28	12.38	11.79	11.93	-2.29%	84,175	100,666,362
2024-12-23	13.4	13.74	12.21	12.21	-10.02%	135,297	171,709,155
2024-12-20	13.3	13.99	13.27	13.57	+1.72%	115,885	158,425,931
2024-12-19	13.38	13.59	13.06	13.34	-3.82%	136,927	181,893,445
2024-12-18	14.12	14.5	13.73	13.87	-9.11%	238,229	332,254,089
2024-12-17	15.54	16.12	15.01	15.26	+4.16%	319,888	504,293,714
2024-12-16	14.38	14.8	14.24	14.65	+2.09%	123,557	179,905,005
2024-12-13	14.05	14.73	14.01	14.35	+0.84%	153,227	221,429,118
2024-12-12	14.04	14.26	13.76	14.23	+1.35%	115,694	162,865,519
2024-12-11	13.8	14.06	13.7	14.04	+1.15%	71,078	98,944,199
2024-12-10	14.05	14.17	13.78	13.88	+0.58%	89,282	124,614,260
2024-12-09	13.95	13.99	13.58	13.8	-0.93%	71,718	98,874,310
2024-12-06	13.86	14	13.65	13.93	+0.22%	89,879	124,483,752
2024-12-05	13.78	13.99	13.63	13.9	+1.02%	107,872	149,244,795
2024-12-04	14.45	14.48	13.66	13.76	-6.96%	176,419	246,204,211
2024-12-03	15.33	15.38	14.79	14.79	-5.43%	182,885	274,376,609
2024-12-02	14.48	16.16	14.3	15.64	+6.32%	269,014	409,116,786
2024-11-29	14	15.48	13.68	14.71	+0.55%	279,658	407,804,410
2024-11-28	13.8	15.51	13.54	14.63	+3.76%	316,363	457,041,113
2024-11-27	14.01	14.18	13.35	14.1	-4.54%	235,206	325,524,690
2024-11-26	13.38	14.77	13.38	14.77	+9.98%	215,165	307,954,155
2024-11-25	13.13	13.66	13.05	13.43	+4.43%	194,638	259,300,090
2024-11-22	13.7	14.5	12.82	12.86	-2.43%	262,214	360,871,097
2024-11-21	13.42	13.45	12.99	13.18	+1.78%	239,284	314,727,422
2024-11-20	11.8	12.95	11.73	12.95	+10.03%	66,925	83,730,113
2024-11-19	11.54	11.77	11.39	11.77	+2.17%	32,517	37,600,968
2024-11-18	12.02	12.19	11.36	11.52	-4.16%	44,207	51,406,313
2024-11-15	12.21	12.48	12.01	12.02	-1.8%	36,670	45,049,991
2024-11-14	12.65	12.78	12.16	12.24	-3.47%	36,244	44,914,576
2024-11-13	12.6	12.86	12.3	12.68	-0.63%	42,909	54,125,853
2024-11-12	12.84	13	12.6	12.76	-0.16%	59,006	75,743,110
2024-11-11	12.68	12.79	12.53	12.78	+0.71%	51,282	65,052,791
2024-11-08	12.92	12.96	12.57	12.69	+0.24%	57,399	72,869,732
2024-11-07	12.3	12.7	12.3	12.66	+2.1%	55,830	70,259,470
2024-11-06	12.5	12.58	12.25	12.4	0%	55,967	69,547,735
2024-11-05	12.31	12.51	12.23	12.4	+0.49%	67,618	83,803,553
2024-11-04	12.5	12.5	11.81	12.34	+4.58%	72,251	88,310,736
2024-11-01	12.32	12.45	11.76	11.8	-4.99%	49,030	58,814,016
2024-10-31	12.12	12.51	12.12	12.42	+2.48%	47,999	59,259,308
2024-10-30	12.03	12.28	11.92	12.12	-0.08%	37,681	45,534,307
2024-10-29	12.59	12.68	12.13	12.13	-3.58%	44,362	54,720,939
2024-10-28	12.3	12.6	12.3	12.58	+2.36%	52,353	65,391,244
2024-10-25	11.95	12.34	11.84	12.29	+3.02%	59,596	72,596,474
2024-10-24	11.83	11.95	11.73	11.93	+0.51%	35,669	42,337,055
2024-10-23	12.16	12.16	11.75	11.87	-1.49%	50,860	60,582,270
2024-10-22	11.79	12.05	11.65	12.05	+2.82%	55,492	65,987,632
2024-10-21	11.49	11.78	11.49	11.72	+2.36%	53,892	62,958,470
2024-10-18	11.28	11.6	11.22	11.45	+1.33%	48,805	55,798,151
2024-10-17	11.6	11.66	11.25	11.3	-1.14%	37,935	43,395,393
2024-10-16	11.2	11.6	11.19	11.43	-0.26%	34,020	38,985,858
2024-10-15	11.39	11.85	11.31	11.46	-0.35%	49,768	57,946,788
2024-10-14	11.21	11.5	11.08	11.5	+2.59%	41,697	47,292,801
2024-10-11	11.53	11.74	11.06	11.21	-2.78%	55,801	63,452,749
2024-10-10	11.66	11.81	11.18	11.53	-1.11%	59,317	68,463,810
2024-10-09	12.62	12.63	11.66	11.66	-9.96%	82,055	98,552,550
2024-10-08	13.4	13.41	12.21	12.95	+6.23%	107,515	137,752,096

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

хРМцЬЙчзСцКА 300302

2024年一季度

хНГчж╛хС│ф╕Ъ 603027

2023年全年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

近半年

чжПшО▒шТ╜чЙ╣ 605566

近期数据

шБФх╜▒хМ╗чЦЧ 688271

近期数据

ф╕ЗхНОхМЦхнж 600309

近半年

ц╖▒хЬ│чЗГц░Ф 601139

2024年至今

чжПщ╛Щщйм 603686

近三个月

STщжЩщЫк 300147

2024年一季度

шИкхоЗчзСцКА 688239

2022-2023两年

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

хдНцШЯхМ╗шНп (600196)

新能源汽车

ч┤лхЕЙшВбф╗╜ (000938)

ш┐ИчСЮхМ╗чЦЧ (300760)

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