цЩ║х╛оцЩ║шГ╜(001339)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

52.14

-3.62% -1.96

54.01

开盘价

54.19

最高价

51.39

最低价

72,498

成交量

数据更新至: 2025-03-25

技术指标

56.18

MA5 (5日均线)

58.36

MA10 (10日均线)

55.80

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	54.01	54.19	51.39	52.14	-3.62%	72,498	381,105,704
2025-03-24	55.92	56	52.09	54.1	-3.55%	138,972	747,254,871
2025-03-21	56.11	58.75	55.31	56.09	-2.13%	117,868	671,751,653
2025-03-20	58.89	59.57	57.19	57.31	-6.48%	143,201	836,497,651
2025-03-19	61.87	63.99	57.05	61.28	-2.31%	244,662	1,448,857,705
2025-03-18	64.16	66.66	61.98	62.73	-1.95%	181,990	1,156,284,963
2025-03-17	59.16	65.08	57.78	63.98	+8.15%	233,747	1,450,388,449
2025-03-14	56.7	62.8	56.7	59.16	+2.12%	188,021	1,118,462,955
2025-03-13	57.8	60.48	56.05	57.93	-1.56%	143,501	831,342,957
2025-03-12	59.99	61.47	58.59	58.85	-0.52%	151,588	902,918,494
2025-03-11	56.95	60.25	56.09	59.16	+3.88%	177,741	1,045,011,145
2025-03-10	59.66	61.6	56.02	56.95	-1.61%	201,118	1,171,703,975
2025-03-07	54.37	59.85	54.31	57.88	+5.43%	273,007	1,563,128,677
2025-03-06	56.99	58.48	54.33	54.9	-1.79%	253,309	1,410,839,667
2025-03-05	54.26	55.9	53.1	55.9	+10%	256,110	1,415,245,012
2025-03-04	45.41	50.82	45.09	50.82	+10%	78,033	382,610,954
2025-03-03	46.3	47.41	44.85	46.2	-0.35%	101,321	470,159,597
2025-02-28	50.7	50.79	45.99	46.36	-9.1%	129,140	618,160,796
2025-02-27	53.01	53.68	49.28	51	-4.19%	133,609	682,182,102
2025-02-26	51	54.17	51	53.23	+3.76%	149,086	785,847,640
2025-02-25	49.49	52.4	48.7	51.3	-0.14%	120,553	607,842,655
2025-02-24	52	54	50.83	51.37	+3.71%	193,703	1,012,079,187
2025-02-21	46.5	50.3	46	49.53	+7%	138,665	669,371,536
2025-02-20	47.89	48.4	45.89	46.29	-2.4%	103,484	484,389,667
2025-02-19	46.4	48.18	46.4	47.43	+2.51%	101,908	483,258,708
2025-02-18	47.11	49.02	46.1	46.27	-4.4%	140,157	661,685,572
2025-02-17	47	50.39	46.56	48.4	+5.47%	202,162	984,361,895
2025-02-14	44.77	47.3	43.96	45.89	+2.62%	161,836	738,412,358
2025-02-13	45.38	46.8	44.53	44.72	-2.23%	138,417	627,119,905
2025-02-12	44.8	46.75	44.11	45.74	+2.76%	155,238	709,254,404
2025-02-11	42.84	47.7	42.84	44.51	+2.56%	233,381	1,040,740,927
2025-02-10	42	43.88	41.76	43.4	+5.11%	190,357	814,832,477
2025-02-07	40.6	41.99	40.27	41.29	+0.71%	148,871	612,653,229
2025-02-06	39	41.5	38.7	41	+3.4%	160,206	650,635,039
2025-02-05	37.59	40.91	37.48	39.65	+6.61%	151,671	596,067,747
2025-01-27	38.57	38.7	37.18	37.19	-2.62%	57,346	216,980,086
2025-01-24	37	38.2	36.9	38.19	+2.55%	64,946	244,801,941
2025-01-23	37.7	38.12	37.24	37.24	-0.03%	64,911	244,676,937
2025-01-22	37.51	38	37.1	37.25	-0.88%	59,891	224,977,130
2025-01-21	38.62	38.63	37.06	37.58	+2.96%	96,733	365,134,704
2025-01-20	36.22	36.57	35.92	36.5	+1.42%	37,719	137,014,807
2025-01-17	35.5	36.22	35.46	35.99	+0.33%	26,755	95,913,653
2025-01-16	36.08	36.61	35.31	35.87	-0.33%	40,799	146,768,466
2025-01-15	36.15	36.41	35.77	35.99	-0.44%	36,384	131,054,657
2025-01-14	34.2	36.21	34.1	36.15	+5.7%	60,548	214,530,921
2025-01-13	34.06	35.23	33.4	34.2	-0.84%	32,296	110,274,509
2025-01-10	35	35.96	34.48	34.49	-2.02%	45,844	161,734,914
2025-01-09	35.06	35.88	34.9	35.2	-0.28%	46,229	163,182,723
2025-01-08	35.96	35.96	33.83	35.3	+1.85%	66,183	232,563,165
2025-01-07	33.41	34.67	33.31	34.66	+3%	41,528	141,617,398
2025-01-06	33.2	34.18	32.03	33.65	+1.39%	36,994	123,506,290
2025-01-03	35.66	35.88	33.05	33.19	-6.61%	49,051	167,918,336
2025-01-02	36.59	37	35.01	35.54	-2.87%	40,172	144,560,068
2024-12-31	38	38.35	36.55	36.59	-4.61%	47,890	178,503,472
2024-12-30	38.17	39.25	37.43	38.36	+0.5%	66,683	255,251,962
2024-12-27	37.12	38.84	36.8	38.17	+2.88%	60,104	226,259,463
2024-12-26	36.34	37.47	36.34	37.1	+2.09%	34,224	126,923,747
2024-12-25	37.04	37.42	35.95	36.34	-2.89%	42,339	154,991,703
2024-12-24	37.2	37.75	36.29	37.42	+0.32%	43,956	162,660,526
2024-12-23	39.45	39.45	37.02	37.3	-5.57%	62,054	236,565,437
2024-12-20	38.9	40.05	38.6	39.5	+0.59%	64,686	254,548,964
2024-12-19	38	39.58	37.76	39.27	+3.07%	71,322	278,660,339
2024-12-18	38.1	38.39	37.6	38.1	+0.05%	43,334	164,523,030
2024-12-17	37.99	38.5	37.4	38.08	-0.1%	56,219	213,204,643
2024-12-16	39.2	39.26	37.8	38.12	-1.65%	60,078	229,868,028
2024-12-13	40.05	40.6	38.65	38.76	-4.15%	81,028	320,938,168
2024-12-12	40.54	41.44	39.79	40.44	-0.47%	70,255	283,963,507
2024-12-11	40.5	40.9	40.06	40.63	-1.02%	74,549	301,695,352
2024-12-10	41.8	41.99	40.66	41.05	+0.12%	135,499	560,184,401
2024-12-09	39.38	41.5	39.21	41	+2.89%	111,423	450,806,858
2024-12-06	40.75	40.76	38.85	39.85	-2.3%	117,942	468,224,507
2024-12-05	40.5	41.63	40	40.79	+1.59%	120,165	492,733,486
2024-12-04	41.67	41.93	39.8	40.15	-5.93%	156,637	642,956,788
2024-12-03	40.18	44.17	39.68	42.68	+6.3%	254,991	1,064,762,958
2024-12-02	40.01	40.94	39.68	40.15	-1.08%	126,122	506,466,760
2024-11-29	39.32	41	38.44	40.59	+1.65%	161,102	640,288,613
2024-11-28	39.8	41.5	39.77	39.93	-1.48%	171,237	694,764,203
2024-11-27	38.01	41.98	37.67	40.53	+3.9%	190,464	758,832,261
2024-11-26	41.26	41.28	38.86	39.01	-5.5%	181,754	719,215,729
2024-11-25	37.93	41.28	37.43	41.28	+9.99%	209,413	817,227,488
2024-11-22	40.27	40.85	37.38	37.53	-5.37%	255,082	1,007,163,699
2024-11-21	36	39.66	35.65	39.66	+10.01%	203,552	785,757,758
2024-11-20	35.23	36.18	34.94	36.05	+2.71%	50,576	179,435,961
2024-11-19	33.91	35.1	33.66	35.1	+4.46%	58,700	201,942,664
2024-11-18	35.5	35.75	33.3	33.6	-5.41%	66,646	226,918,050
2024-11-15	36.16	37.05	35.46	35.52	-2.09%	53,812	195,156,565
2024-11-14	37.38	37.74	36.22	36.28	-3.74%	54,852	202,662,889
2024-11-13	37.2	38	37.11	37.69	+0.19%	51,172	191,873,154
2024-11-12	38.88	39	37.22	37.62	-2.13%	89,130	337,834,206
2024-11-11	38	38.6	37.67	38.44	+1.42%	105,346	403,257,234
2024-11-08	37.52	38.46	37.39	37.9	+1.85%	114,827	435,719,358
2024-11-07	36	37.21	35.73	37.21	+2.28%	80,457	296,334,841
2024-11-06	36.7	37.05	36.11	36.38	-0.82%	69,631	255,202,299
2024-11-05	35.82	36.99	35.7	36.68	+1.89%	84,281	306,737,208
2024-11-04	34.22	36	34.2	36	+3.45%	64,209	228,656,781
2024-11-01	36.98	37.28	34.8	34.8	-7.08%	104,032	371,092,832
2024-10-31	38.7	38.7	37	37.45	-0.08%	135,576	511,627,094
2024-10-30	36.2	37.5	35.69	37.48	+2.94%	101,077	371,290,358
2024-10-29	37.26	37.8	36.37	36.41	-2.28%	112,010	415,878,512
2024-10-28	35.98	37.26	35.5	37.26	+3.56%	109,647	399,248,441
2024-10-25	36.48	36.58	35.71	35.98	-0.61%	85,971	310,027,708
2024-10-24	35.98	36.23	35.4	36.2	+0.56%	76,614	274,981,563
2024-10-23	37.01	37.29	35.8	36	-2.83%	109,382	399,715,230
2024-10-22	37.6	37.6	36.61	37.05	-1.72%	103,125	382,268,999
2024-10-21	37.87	38.55	37.3	37.7	-0.79%	152,429	577,768,569
2024-10-18	36.93	38.8	36.61	38	+2.9%	176,905	663,643,818
2024-10-17	34.98	38	34.98	36.93	+6.33%	183,318	677,431,797
2024-10-16	33.81	35.16	33.81	34.73	+0.32%	74,520	258,553,516
2024-10-15	35.26	36.6	34.6	34.62	-3.24%	145,353	516,711,873
2024-10-14	34.24	35.84	33.4	35.78	+4.5%	122,620	424,028,611
2024-10-11	36	36.69	33.68	34.24	-8.11%	131,661	461,881,803
2024-10-10	39.6	40.3	36.43	37.26	-6.85%	167,598	636,764,629
2024-10-09	39.7	43.28	37.9	40	+0.98%	233,100	949,368,270
2024-10-08	39.61	39.61	35.98	39.61	+10%	268,940	1,043,950,206

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

хЕ▒хРМшНпф╕Ъ 300966

近半年

ф╕нхЫ╜щУБх╗║ 601186

2022-2023两年

ф║мхЯОшВбф╗╜ 600860

2024年至今

ф╕нхЫ╜чЯ│ц▓╣ 601857

近期数据

щХ┐щЭТчзСцКА 001324

2024年至今

ф╕Кц╡╖чАЪшоп 300762

2022-2023两年

ф╕Гф╕Аф║М 603712

2024年一季度

хг╣чЯ│щАЪ 688733

近期数据

хПМф╕АчзСцКА 300690

2024年至今

хеещЫЕшВбф╗╜ 300949

近半年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

щЗСхНбцЩ║шГ╜ (300349)

ф╕нхЫ╜шБФщАЪ (600050)

хЫ╜ц░СцКАцЬп (300077)

цБТчСЮхМ╗шНп (600276)

ф╕ншКпхЫ╜щЩЕ (688981)

ф╕Ьш╜пщЫЖхЫв (600718)

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