шБФхЯЯшВбф╗╜(001326)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

33.36

+0.21% +0.07

33.17

开盘价

33.5

最高价

32.81

最低价

4,846

成交量

数据更新至: 2025-03-25

技术指标

34.10

MA5 (5日均线)

34.19

MA10 (10日均线)

33.97

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	33.17	33.5	32.81	33.36	+0.21%	4,846	16,082,673
2025-03-24	34.55	34.68	32.58	33.29	-3.11%	15,262	50,987,242
2025-03-21	34.9	34.9	34.08	34.36	-1.29%	8,379	28,848,713
2025-03-20	34.85	35.1	34.66	34.81	+0.43%	6,400	22,284,145
2025-03-19	34.8	34.97	34.45	34.66	-0.43%	7,146	24,765,789
2025-03-18	34.5	34.83	34.36	34.81	+1.13%	9,313	32,226,902
2025-03-17	34.2	34.49	34.13	34.42	+0.61%	7,735	26,550,789
2025-03-14	33.71	34.26	33.61	34.21	+1.12%	9,443	32,122,534
2025-03-13	34.05	34.68	33.45	33.83	-0.88%	7,644	25,894,920
2025-03-12	34.23	34.39	33.95	34.13	-0.41%	8,931	30,520,810
2025-03-11	33.8	34.39	33.51	34.27	+0.94%	10,367	35,218,087
2025-03-10	33.98	34.08	33.58	33.95	+0.44%	6,190	20,982,193
2025-03-07	33.91	34.09	33.65	33.8	-0.32%	7,575	25,664,209
2025-03-06	33.9	34.13	33.6	33.91	+0.77%	12,157	41,218,256
2025-03-05	33.69	33.85	33.23	33.65	-0.06%	8,240	27,588,878
2025-03-04	33.31	33.76	33.19	33.67	+1.11%	9,179	30,835,205
2025-03-03	33.1	33.89	33.1	33.3	+0.6%	11,643	38,945,976
2025-02-28	33.68	33.86	33.06	33.1	-1.72%	16,821	56,324,440
2025-02-27	34.02	34.18	33.41	33.68	-1.52%	20,167	68,155,012
2025-02-26	34.5	35	33.6	34.2	-3.39%	45,695	155,439,960
2025-02-25	36.32	40.38	35.4	35.4	-3.86%	72,878	277,333,867
2025-02-24	36.8	36.99	36.1	36.82	+0.74%	16,354	59,772,138
2025-02-21	35.47	36.65	35.24	36.55	+3.04%	23,126	83,672,843
2025-02-20	35.39	35.99	34.8	35.47	+0.2%	22,605	80,305,445
2025-02-19	33.95	35.46	33.57	35.4	+4.03%	32,583	113,645,892
2025-02-18	33.08	34.6	32.76	34.03	+3.37%	26,634	89,807,121
2025-02-17	32.8	33.1	32.67	32.92	+0.43%	5,863	19,280,172
2025-02-14	32.59	32.98	32.55	32.78	+0.55%	4,786	15,675,864
2025-02-13	32.92	33.38	32.6	32.6	-0.97%	8,626	28,449,506
2025-02-12	33.07	33.31	32.77	32.92	-0.6%	10,593	35,022,007
2025-02-11	32.8	33.27	32.3	33.12	+1.1%	12,591	41,376,291
2025-02-10	32.7	32.89	32.52	32.76	+0.24%	8,709	28,481,034
2025-02-07	32.72	33.02	32.42	32.68	-0.12%	10,952	35,936,866
2025-02-06	32.3	32.74	32.1	32.72	+1.43%	9,926	32,273,407
2025-02-05	32.06	32.47	31.93	32.26	+1.13%	8,479	27,249,982
2025-01-27	32.11	32.69	31.89	31.9	-0.47%	6,857	22,152,882
2025-01-24	31.82	32.19	31.51	32.05	+0.85%	6,315	20,144,247
2025-01-23	31.93	32.32	31.77	31.78	-0.19%	7,222	23,158,146
2025-01-22	32.2	32.2	31.71	31.84	-0.38%	5,524	17,629,509
2025-01-21	32.4	32.54	31.68	31.96	-0.96%	5,713	18,262,460
2025-01-20	31.65	32.5	31.65	32.27	+2.18%	8,643	27,804,927
2025-01-17	31.87	32.03	31.32	31.58	-0.97%	10,284	32,494,887
2025-01-16	32.44	32.78	31.5	31.89	-1.27%	10,103	32,368,839
2025-01-15	32.71	33.94	32.09	32.3	-1.97%	18,258	60,312,538
2025-01-14	30.89	33.4	30.5	32.95	+8.21%	20,250	64,863,233
2025-01-13	30.29	30.53	29.68	30.45	-0.16%	3,927	11,851,855
2025-01-10	31.09	31.22	30.33	30.5	-1.33%	8,062	24,878,971
2025-01-09	31.1	31.45	30.71	30.91	-0.29%	6,073	18,881,964
2025-01-08	31.04	31.22	30.02	31	-0.77%	7,217	22,177,235
2025-01-07	30.33	31.28	30.25	31.24	+3%	8,796	27,103,897
2025-01-06	30.4	30.75	29.5	30.33	-0.72%	6,863	20,749,799
2025-01-03	32.39	32.72	30.5	30.55	-5.45%	12,352	38,762,814
2025-01-02	33.77	33.93	32.1	32.31	-4.35%	9,382	31,002,437
2024-12-31	35.11	35.28	33.56	33.78	-3.54%	11,033	37,791,983
2024-12-30	35.86	35.9	34.91	35.02	-2.32%	9,099	32,150,486
2024-12-27	35.86	36.35	35.65	35.85	-0.61%	12,136	43,542,152
2024-12-26	35.3	36.86	35.01	36.07	+2.18%	21,439	77,624,943
2024-12-25	35.72	35.97	34.88	35.3	-1.73%	12,535	44,224,963
2024-12-24	35.25	36.33	35	35.92	+2.19%	13,227	47,249,074
2024-12-23	36.31	37.25	34.92	35.15	-3.99%	16,857	60,359,212
2024-12-20	35.29	37.29	35.12	36.61	+4.27%	26,341	95,855,462
2024-12-19	34.5	35.23	34.34	35.11	+0.11%	13,681	47,522,261
2024-12-18	34.68	35.48	34.09	35.07	+1.12%	19,430	67,863,914
2024-12-17	36.55	36.55	34.52	34.68	-4.86%	14,029	49,487,656
2024-12-16	36.5	37.27	36.3	36.45	+0.05%	11,547	42,418,086
2024-12-13	37.08	37.1	36.36	36.43	-1.89%	13,297	48,696,611
2024-12-12	36.88	37.49	36.52	37.13	+0.68%	15,110	55,783,237
2024-12-11	36.75	37	36.63	36.88	+0.46%	11,974	44,065,827
2024-12-10	37.12	37.34	36.51	36.71	+0.85%	19,170	70,621,105
2024-12-09	36.71	36.88	36.06	36.4	-0.63%	11,419	41,664,933
2024-12-06	36.57	36.99	36.31	36.63	+0.08%	12,220	44,840,875
2024-12-05	35.68	36.8	35.68	36.6	+1.19%	14,417	52,492,127
2024-12-04	37.35	37.36	35.97	36.17	-0.11%	22,643	82,863,899
2024-12-03	36.42	36.42	35.91	36.21	-0.03%	7,491	27,050,829
2024-12-02	35.95	36.28	35.86	36.22	+1.03%	12,490	45,079,837
2024-11-29	35.69	36	35.08	35.85	+0.82%	6,407	22,887,924
2024-11-28	35.78	35.97	35.4	35.56	-0.5%	5,879	20,992,265
2024-11-27	35.45	35.8	34.38	35.74	+0.82%	7,705	26,975,739
2024-11-26	36.08	36.5	35.45	35.45	-2.8%	6,273	22,525,360
2024-11-25	35.32	37.87	35.32	36.47	+2.85%	8,937	32,480,297
2024-11-22	36.64	37.83	35.36	35.46	-3.46%	11,361	41,481,550
2024-11-21	37.44	37.44	36.37	36.73	-0.46%	7,394	27,250,907
2024-11-20	36	37.05	35.77	36.9	+2.53%	15,875	58,167,424
2024-11-19	35.19	36.1	35.05	35.99	+2.19%	6,359	22,629,513
2024-11-18	35.59	36.35	35.12	35.22	-1.1%	14,344	50,990,111
2024-11-15	37	37.08	35.57	35.61	-4.27%	13,402	48,655,044
2024-11-14	37.99	38.14	36.92	37.2	-2.18%	23,357	87,609,926
2024-11-13	37	38.28	36.56	38.03	+3.71%	26,963	101,211,256
2024-11-12	37	37.75	36.51	36.67	-0.89%	22,356	83,038,960
2024-11-11	35.61	37.88	35.61	37	+2.89%	25,612	93,415,210
2024-11-08	36	37.38	35.75	35.96	+0.25%	18,723	67,848,346
2024-11-07	34.9	36.18	34.9	35.87	+1.38%	15,891	56,550,828
2024-11-06	35.36	35.74	35	35.38	+0.03%	11,574	40,948,786
2024-11-05	34.7	35.58	34.51	35.37	+1.87%	12,624	44,283,777
2024-11-04	33.98	34.73	33.81	34.72	+2.12%	7,606	26,215,601
2024-11-01	35.55	35.85	34	34	-4.04%	12,125	41,917,215
2024-10-31	36	36.03	35.39	35.43	-1.94%	14,101	50,253,197
2024-10-30	38.01	38.25	35	36.13	-3.65%	24,035	87,807,217
2024-10-29	38	39.28	37.3	37.5	-0.27%	31,900	121,283,474
2024-10-28	37.02	37.7	37.01	37.6	+0.59%	15,742	58,786,151
2024-10-25	36.39	37.45	36.15	37.38	+3.4%	22,779	84,238,482
2024-10-24	36.13	36.42	35.53	36.15	+0.14%	7,203	25,932,176
2024-10-23	35.37	36.72	35.19	36.1	+2.06%	17,294	62,385,395
2024-10-22	34.9	35.38	34.59	35.37	+1.06%	11,653	40,807,680
2024-10-21	34.66	35.25	34.2	35	+1.3%	14,198	49,326,364
2024-10-18	33.68	34.88	33.45	34.55	+2.58%	10,650	36,448,909
2024-10-17	33.8	34.24	33.66	33.68	-0.3%	5,513	18,748,469
2024-10-16	33.61	34.04	33.48	33.78	-0.38%	4,669	15,761,047
2024-10-15	34.1	34.68	33.83	33.91	-0.59%	7,014	23,980,911
2024-10-14	34	34.29	33.48	34.11	+1.13%	7,072	24,000,560
2024-10-11	35.5	35.6	33.4	33.73	-4.56%	10,967	37,465,487
2024-10-10	36.42	36.74	35.31	35.34	-3.94%	16,333	58,626,219
2024-10-09	38.72	38.75	36.5	36.79	-6.39%	20,030	75,583,529
2024-10-08	40.01	40.01	37.49	39.3	+8.03%	29,116	113,001,320

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

ц▒Яц╖оц▒╜ш╜ж 600418

2023年全年

хРИхРИф┐бцБп 688615

近三个月

хЬгш╛╛чФЯчЙй 603079

2024年一季度

цИСцнжчФЯчЙй 300357

2023年全年

чжПцЧечФ╡хнР 600203

近三个月

щУБщ╛ЩчЙйц╡Б 600125

近期数据

чЙйф║зчОпшГ╜ 603071

2024年一季度

ф╛Эф╛ЭшВбф╗╜ 001206

2022-2023两年

х╗║цКХшГ╜ц║Р 000600

近期数据

ф╕Кц╡╖хЗпщСл 300899

2024年至今

热门概念板块

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

х╣┐хТМщАЪ (300638)

2024年一季度

щШ│хЕЙчФ╡ц║Р (300274)

新能源汽车

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