шГЬщАЪшГ╜ц║Р(001331)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

13.47

+0.3% +0.04

13.43

开盘价

13.8

最高价

13.23

最低价

27,567

成交量

数据更新至: 2025-03-25

技术指标

13.39

MA5 (5日均线)

13.12

MA10 (10日均线)

12.49

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	13.43	13.8	13.23	13.47	+0.3%	27,567	37,223,255
2025-03-24	13.42	13.76	13.08	13.43	-0.44%	43,210	57,469,997
2025-03-21	13.53	13.77	13.3	13.49	-0.22%	43,516	59,027,968
2025-03-20	13.06	13.65	13.06	13.52	+3.52%	41,748	55,930,980
2025-03-19	13.35	13.35	12.96	13.06	-1.21%	29,608	38,722,925
2025-03-18	13.1	14.14	13.05	13.22	+2.08%	47,039	62,450,601
2025-03-17	12.73	13.11	12.63	12.95	+1.73%	35,646	46,075,821
2025-03-14	12.83	12.83	12.61	12.73	-0.24%	19,662	24,946,807
2025-03-13	12.46	12.83	12.46	12.76	+1.67%	38,476	48,878,513
2025-03-12	12.33	12.55	12.16	12.55	+1.78%	28,250	35,123,886
2025-03-11	12.19	12.33	12.01	12.33	+1.07%	16,863	20,518,398
2025-03-10	12.31	12.5	12.12	12.2	-1.21%	26,155	32,063,456
2025-03-07	11.93	12.35	11.86	12.35	+3.52%	37,999	46,334,456
2025-03-06	11.84	12.11	11.68	11.93	+0.93%	30,594	36,197,635
2025-03-05	11.6	11.84	11.52	11.82	+1.9%	21,846	25,583,244
2025-03-04	11.6	11.67	11.45	11.6	+0.09%	16,025	18,517,554
2025-03-03	11.62	11.69	11.45	11.59	0%	32,073	37,165,218
2025-02-28	11.81	12.01	11.59	11.59	-1.19%	41,038	48,416,929
2025-02-27	11.45	11.81	11.38	11.73	+2.62%	45,494	52,655,140
2025-02-26	11.44	11.53	11.38	11.43	+0.44%	21,337	24,428,669
2025-02-25	11.13	11.57	11.11	11.38	+1.07%	49,925	56,780,139
2025-02-24	10.99	11.26	10.95	11.26	+2.64%	25,698	28,648,608
2025-02-21	11.05	11.09	10.91	10.97	-0.9%	16,461	18,052,898
2025-02-20	11.12	11.14	10.99	11.07	+0.18%	12,440	13,752,050
2025-02-19	11.08	11.12	10.95	11.05	0%	15,287	16,912,946
2025-02-18	11.18	11.55	10.95	11.05	-1.25%	30,981	34,933,653
2025-02-17	11.04	11.2	11.02	11.19	+1.36%	20,753	23,066,632
2025-02-14	11	11.17	11	11.04	0%	15,622	17,304,808
2025-02-13	11.11	11.15	11	11.04	-0.63%	15,828	17,523,734
2025-02-12	11.12	11.18	11.04	11.11	0%	14,071	15,598,137
2025-02-11	11.1	11.14	10.98	11.11	-0.09%	16,823	18,635,297
2025-02-10	10.94	11.18	10.87	11.12	+2.39%	20,563	22,707,488
2025-02-07	10.81	10.98	10.77	10.86	+0.74%	15,068	16,389,707
2025-02-06	10.73	10.82	10.63	10.78	+0.37%	14,596	15,690,562
2025-02-05	10.82	10.83	10.65	10.74	+0.37%	11,349	12,183,242
2025-01-27	10.56	10.87	10.56	10.7	+1.33%	17,098	18,396,864
2025-01-24	10.45	10.61	10.4	10.56	+0.86%	12,677	13,293,479
2025-01-23	10.57	10.69	10.47	10.47	+0.19%	14,933	15,816,863
2025-01-22	10.51	10.55	10.35	10.45	-0.67%	13,812	14,404,401
2025-01-21	10.84	10.88	10.44	10.52	-3.22%	21,643	22,818,357
2025-01-20	10.68	10.9	10.42	10.87	+1.59%	20,191	21,673,411
2025-01-17	10.76	10.77	10.61	10.7	-0.56%	10,296	11,019,676
2025-01-16	10.93	10.94	10.66	10.76	0%	12,555	13,537,882
2025-01-15	10.84	10.93	10.7	10.76	-0.74%	15,679	16,945,890
2025-01-14	10.39	10.87	10.39	10.84	+3.93%	18,284	19,554,952
2025-01-13	10.32	10.45	10.07	10.43	+0.68%	13,950	14,342,208
2025-01-10	10.7	10.78	10.36	10.36	-3.18%	14,163	14,932,473
2025-01-09	10.86	10.87	10.68	10.7	-1.65%	14,945	16,084,042
2025-01-08	10.74	11.08	10.61	10.88	+0.65%	22,383	24,329,058
2025-01-07	10.55	11.23	10.46	10.81	+3.44%	28,507	30,782,619
2025-01-06	10.42	10.57	9.95	10.45	+0.29%	16,111	16,601,362
2025-01-03	10.86	10.97	10.4	10.42	-4.05%	24,620	26,067,240
2025-01-02	11	11.28	10.78	10.86	-1.36%	25,693	28,322,962
2024-12-31	10.98	11.39	10.98	11.01	+0.36%	25,724	28,637,691
2024-12-30	11.07	11.2	10.82	10.97	-2.05%	13,929	15,305,655
2024-12-27	10.94	11.22	10.89	11.2	+2.38%	14,359	15,996,790
2024-12-26	10.73	11.01	10.73	10.94	+1.86%	14,086	15,391,800
2024-12-25	11.02	11.2	10.52	10.74	-2.98%	19,249	20,649,306
2024-12-24	11.06	11.23	10.9	11.07	+0.64%	18,500	20,462,615
2024-12-23	11.69	11.74	10.95	11	-5.74%	28,377	31,936,730
2024-12-20	11.56	11.82	11.52	11.67	+0.86%	18,688	21,850,353
2024-12-19	11.61	11.77	11.39	11.57	-1.28%	25,716	29,655,645
2024-12-18	11.85	11.99	11.56	11.72	-1.76%	34,775	40,984,030
2024-12-17	12.64	12.76	11.83	11.93	-5.62%	41,772	50,724,055
2024-12-16	12.5	12.95	12.41	12.64	+1.36%	43,890	55,528,029
2024-12-13	12.46	12.56	12.28	12.47	+0.08%	33,443	41,564,409
2024-12-12	12.08	12.48	12.03	12.46	+3.4%	51,476	63,634,348
2024-12-11	12	12.12	11.96	12.05	+0.25%	24,072	28,987,747
2024-12-10	12.43	12.45	12.01	12.02	-1.64%	35,444	43,107,282
2024-12-09	12.24	12.4	12.04	12.22	+0.33%	28,256	34,500,591
2024-12-06	12.06	12.41	12.01	12.18	+0.91%	35,772	43,531,989
2024-12-05	12.1	12.1	11.86	12.07	0%	27,604	33,115,638
2024-12-04	11.97	12.2	11.87	12.07	+0.5%	34,636	41,774,876
2024-12-03	11.97	12.17	11.9	12.01	+0.5%	34,492	41,419,867
2024-12-02	11.85	11.98	11.82	11.95	+0.76%	30,116	35,838,714
2024-11-29	11.98	12.01	11.78	11.86	-1.25%	39,304	46,771,371
2024-11-28	11.9	12.3	11.84	12.01	+0.33%	55,915	67,839,468
2024-11-27	11.77	12.06	11.59	11.97	+1.01%	35,983	42,543,210
2024-11-26	11.95	12.11	11.71	11.85	-1.33%	54,498	64,867,213
2024-11-25	11.4	12.07	11.4	12.01	+4.71%	65,389	77,508,961
2024-11-22	11.78	12	11.4	11.47	-2.8%	31,977	37,320,348
2024-11-21	11.66	11.83	11.57	11.8	+0.85%	24,012	28,095,614
2024-11-20	11.4	11.7	11.4	11.7	+2.01%	26,583	30,913,327
2024-11-19	11.21	11.47	11.14	11.47	+2.59%	22,597	25,576,748
2024-11-18	11.36	11.49	11.08	11.18	-0.71%	24,070	27,102,420
2024-11-15	11.44	11.61	11.25	11.26	-1.31%	24,321	27,851,185
2024-11-14	11.69	11.8	11.41	11.41	-2.31%	29,787	34,558,083
2024-11-13	11.75	11.86	11.43	11.68	-1.77%	42,510	49,330,939
2024-11-12	11.71	12.2	11.61	11.89	+1.45%	66,209	78,646,378
2024-11-11	11.39	11.78	11.35	11.72	+3.17%	42,813	49,589,808
2024-11-08	11.6	11.7	11.23	11.36	-1.56%	46,142	52,566,543
2024-11-07	11.12	11.6	11.04	11.54	+3.68%	55,964	63,936,671
2024-11-06	11.09	11.25	11	11.13	+0.36%	26,936	29,948,189
2024-11-05	10.93	11.1	10.91	11.09	+1.46%	28,763	31,690,364
2024-11-04	10.76	10.95	10.68	10.93	+1.58%	20,727	22,534,443
2024-11-01	10.9	11.14	10.7	10.76	-2.18%	30,143	32,753,386
2024-10-31	10.92	11.08	10.92	11	+0.64%	27,104	29,829,325
2024-10-30	10.91	11.11	10.81	10.93	-0.55%	27,217	29,798,512
2024-10-29	11.29	11.39	10.95	10.99	-2.57%	34,648	38,507,031
2024-10-28	11.06	11.31	11	11.28	+2.83%	41,907	46,868,873
2024-10-25	10.91	11.02	10.89	10.97	+0.55%	37,878	41,519,938
2024-10-24	10.88	11.03	10.84	10.91	+0.28%	29,997	32,754,398
2024-10-23	10.88	10.97	10.8	10.88	+0.18%	29,778	32,484,820
2024-10-22	10.74	10.97	10.65	10.86	+1.12%	31,839	34,533,289
2024-10-21	10.87	10.91	10.67	10.74	-1.47%	44,583	47,959,385
2024-10-18	10.61	10.95	10.52	10.9	+2.83%	56,936	61,747,237
2024-10-17	10.75	10.86	10.56	10.6	-0.66%	16,657	17,822,483
2024-10-16	10.47	10.76	10.39	10.67	+1.62%	17,763	18,922,874
2024-10-15	10.6	10.75	10.49	10.5	-1.87%	20,321	21,575,752
2024-10-14	10.49	10.82	10.49	10.7	+1.81%	21,901	23,397,939
2024-10-11	11.04	11.04	10.41	10.51	-4.8%	28,028	29,892,476
2024-10-10	10.81	11.17	10.63	11.04	+4.35%	34,441	37,635,530
2024-10-09	11.41	11.47	10.52	10.58	-9.03%	43,345	47,345,502
2024-10-08	12.2	12.2	10.92	11.63	+4.3%	85,712	99,158,049

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

ф╕нхНЧшВбф╗╜ 000717

近三个月

ф╕нщЫЖщЫЖхЫв 000039

2024年一季度

чЙ╣хоЭчФЯчЙй 688278

2024年至今

щ╛Щц▒Яф║дщАЪ 601188

2023年全年

чеЮх╖Юч╗ЖшГЮ-U 688520

近期数据

ф╕нцБТщЫЖхЫв 600252

2023年全年

чЩ╜ф║СчФ╡хЩи 603861

2024年至今

ф╣Эщ╝ОцКХш╡Д 600053

近半年

шАБчЩ╜х╣▓щЕТ 600559

2023年全年

члЛф╕нщЫЖхЫв 300428

2022-2023两年

热门概念板块

хИйф║Ъх╛╖ (300296)

2022-2023两年

хМЧф║мхРЫцнг (300223)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

ф╕нхдйчзСцКА (600522)

чФихПЛч╜Сч╗Ь (600588)

чзСхИЫф┐бцБп (300730)

шИкхоЗх╛о (300053)

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