шБФц│УцЦ░чзС(003022)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

15.24

+0.59% +0.09

15.09

开盘价

15.3

最高价

15.01

最低价

29,246

成交量

数据更新至: 2025-03-25

技术指标

15.40

MA5 (5日均线)

15.49

MA10 (10日均线)

15.51

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	15.09	15.3	15.01	15.24	+0.59%	29,246	44,372,890
2025-03-24	15.31	15.4	14.89	15.15	-0.92%	59,566	89,775,496
2025-03-21	15.5	15.61	15.26	15.29	-1.74%	56,400	86,893,898
2025-03-20	15.71	15.76	15.51	15.56	-1.21%	46,776	73,005,909
2025-03-19	15.75	15.92	15.66	15.75	-0.38%	72,879	114,928,149
2025-03-18	15.58	15.99	15.56	15.81	+1.54%	111,250	175,822,535
2025-03-17	15.58	15.78	15.55	15.57	-0.06%	64,598	100,989,783
2025-03-14	15.34	15.59	15.2	15.58	+1.37%	65,601	101,379,762
2025-03-13	15.63	15.65	15.26	15.37	-1.54%	72,694	112,176,485
2025-03-12	15.72	15.78	15.53	15.61	-0.45%	95,333	149,027,074
2025-03-11	15.26	15.72	15.23	15.68	+1.69%	97,306	151,421,196
2025-03-10	15.19	15.57	15.18	15.42	+0.65%	73,292	113,019,185
2025-03-07	15.56	15.56	15.2	15.32	-1.61%	88,322	135,772,949
2025-03-06	15.27	15.6	15.2	15.57	+2.1%	112,996	174,066,173
2025-03-05	15.52	15.56	15.17	15.25	-1.42%	81,445	124,519,566
2025-03-04	15.37	15.54	15.25	15.47	-0.19%	92,784	143,000,780
2025-03-03	15.75	16.08	15.41	15.5	-0.7%	182,244	287,920,177
2025-02-28	15.84	16.25	15.5	15.61	-1.45%	159,095	250,672,728
2025-02-27	15.89	16	15.51	15.84	+1.67%	192,311	303,182,124
2025-02-26	15.32	15.78	15.32	15.58	+2.03%	201,355	312,861,366
2025-02-25	15.65	15.66	15.23	15.27	-2.18%	313,707	483,333,185
2025-02-24	14.23	15.61	14.14	15.61	+10.01%	284,278	433,080,896
2025-02-21	14.08	14.2	14.02	14.19	+0.92%	64,028	90,519,934
2025-02-20	14.04	14.13	13.86	14.06	+0.14%	60,881	85,178,534
2025-02-19	13.82	14.13	13.76	14.04	+1.23%	60,346	84,385,913
2025-02-18	14	14.25	13.81	13.87	-0.93%	80,320	113,069,869
2025-02-17	14.17	14.2	13.91	14	-0.14%	54,820	76,822,986
2025-02-14	13.83	14.06	13.8	14.02	+1.3%	48,671	68,140,381
2025-02-13	14	14.1	13.84	13.84	-1.07%	51,947	72,568,753
2025-02-12	13.82	14.02	13.77	13.99	+0.87%	48,383	67,329,535
2025-02-11	14.05	14.06	13.77	13.87	-1.35%	58,703	81,378,497
2025-02-10	14.21	14.26	14.02	14.06	-0.35%	75,865	106,709,982
2025-02-07	13.81	14.23	13.79	14.11	+2.54%	99,521	139,968,692
2025-02-06	13.47	13.78	13.36	13.76	+2.15%	62,649	85,330,389
2025-02-05	13.21	13.57	13.16	13.47	+2.75%	66,465	89,226,105
2025-01-27	13.3	13.45	13.11	13.11	-1.06%	46,918	62,169,234
2025-01-24	12.99	13.29	12.92	13.25	+1.84%	50,192	66,070,783
2025-01-23	13.38	13.5	13	13.01	-1.74%	61,594	81,615,311
2025-01-22	13.31	13.41	13.18	13.24	-1.19%	40,117	53,244,148
2025-01-21	13.59	13.6	13.28	13.4	-0.89%	38,164	51,067,871
2025-01-20	13.63	13.79	13.5	13.52	-0.44%	35,302	47,958,538
2025-01-17	13.57	13.7	13.39	13.58	-0.15%	35,603	48,343,926
2025-01-16	13.61	13.84	13.46	13.6	+0.22%	52,150	71,149,719
2025-01-15	13.6	13.77	13.4	13.57	0%	71,073	96,628,687
2025-01-14	13.22	13.67	13.15	13.57	+2.96%	62,852	84,541,667
2025-01-13	13	13.27	12.91	13.18	+1.07%	34,671	45,599,405
2025-01-10	13.42	13.45	13.03	13.04	-2.32%	30,672	40,598,354
2025-01-09	13.25	13.46	13.21	13.35	+0.53%	34,301	45,843,312
2025-01-08	13.36	13.4	12.98	13.28	-1.04%	46,731	61,707,353
2025-01-07	13.43	13.47	13.24	13.42	+0.15%	32,954	43,996,247
2025-01-06	13.15	13.58	13.1	13.4	+1.52%	51,946	69,452,253
2025-01-03	13.45	13.56	13.14	13.2	-1.64%	54,074	72,141,224
2025-01-02	13.76	13.86	13.27	13.42	-2.54%	54,067	73,221,712
2024-12-31	14.14	14.2	13.74	13.77	-2.34%	49,422	68,711,195
2024-12-30	14.24	14.29	14	14.1	-1.19%	41,006	58,013,727
2024-12-27	14.29	14.46	14.2	14.27	-0.14%	47,087	67,547,327
2024-12-26	14.34	14.45	14.27	14.29	-0.21%	31,311	44,895,172
2024-12-25	14.6	14.7	14.2	14.32	-1.85%	42,263	60,589,536
2024-12-24	14.5	14.86	14.49	14.59	+0.97%	52,101	76,363,464
2024-12-23	14.81	14.86	14.43	14.45	-2.1%	48,069	70,358,508
2024-12-20	14.56	14.87	14.56	14.76	+1.37%	39,795	58,681,989
2024-12-19	14.6	14.61	14.32	14.56	-1.62%	67,937	98,323,884
2024-12-18	14.76	14.87	14.67	14.8	+0.68%	30,701	45,358,625
2024-12-17	14.97	15.04	14.68	14.7	-1.87%	48,941	72,438,157
2024-12-16	15.24	15.35	14.91	14.98	-1.9%	62,793	94,306,346
2024-12-13	15.72	15.73	15.25	15.27	-3.17%	105,143	161,505,461
2024-12-12	15.72	15.79	15.51	15.77	+0.38%	68,949	108,008,284
2024-12-11	15.7	15.82	15.66	15.71	+0.06%	49,137	77,302,844
2024-12-10	15.91	15.98	15.68	15.7	+0.83%	73,034	115,452,175
2024-12-09	15.72	15.77	15.41	15.57	-0.83%	43,127	67,159,409
2024-12-06	15.6	15.77	15.36	15.7	+0.51%	61,999	96,666,667
2024-12-05	15.37	15.69	15.33	15.62	+1.36%	58,464	91,056,966
2024-12-04	15.86	15.9	15.38	15.41	-2.96%	77,715	120,895,009
2024-12-03	16	16.14	15.78	15.88	-1.98%	84,601	134,513,940
2024-12-02	15.69	16.36	15.42	16.2	+3.12%	122,391	196,890,689
2024-11-29	15.48	15.85	15.43	15.71	+0.77%	52,586	82,392,603
2024-11-28	15.67	15.85	15.56	15.59	-0.89%	48,212	75,681,362
2024-11-27	15.43	16.14	15.32	15.73	+1.68%	80,118	125,156,570
2024-11-26	15.92	16.11	15.43	15.47	-2.77%	59,134	92,586,097
2024-11-25	15.6	16.02	15.59	15.91	+1.14%	55,952	88,469,591
2024-11-22	16.45	16.54	15.72	15.73	-4.95%	66,672	107,551,262
2024-11-21	16.61	16.81	16.41	16.55	0%	58,067	96,225,635
2024-11-20	16.39	16.59	16.23	16.55	+1.1%	60,805	99,809,415
2024-11-19	15.83	16.4	15.77	16.37	+3.41%	69,434	111,877,359
2024-11-18	16.4	16.53	15.74	15.83	-2.88%	80,936	130,243,917
2024-11-15	16.71	16.82	16.27	16.3	-2.57%	83,170	137,624,499
2024-11-14	17.39	17.68	16.67	16.73	-3.24%	90,499	154,428,832
2024-11-13	17.16	17.68	16.92	17.29	-0.4%	98,780	170,111,974
2024-11-12	17.69	17.98	17.22	17.36	-1.42%	155,480	273,762,103
2024-11-11	16.54	17.75	16.49	17.61	+3.59%	199,990	347,187,300
2024-11-08	17.04	17.35	16.96	17	+0.53%	132,203	226,592,405
2024-11-07	16.66	16.95	16.45	16.91	+1.08%	103,961	174,416,575
2024-11-06	16.64	17.23	16.59	16.73	+0.78%	158,475	268,216,826
2024-11-05	16.05	16.8	15.95	16.6	+3.43%	120,510	197,969,157
2024-11-04	15.79	16.09	15.7	16.05	+1.65%	51,754	82,681,476
2024-11-01	16.3	16.44	15.76	15.79	-3.6%	111,450	178,769,184
2024-10-31	16.24	16.49	16.12	16.38	+1.87%	110,262	179,982,378
2024-10-30	15.98	16.27	15.89	16.08	-0.25%	76,876	123,575,627
2024-10-29	16.49	16.79	16.04	16.12	-2.18%	125,220	204,083,402
2024-10-28	16.62	16.95	16.09	16.48	-2.77%	201,513	329,358,759
2024-10-25	15.85	16.95	15.78	16.95	+7.48%	196,632	326,374,238
2024-10-24	16.77	16.77	15.76	15.77	-6.13%	163,347	261,863,239
2024-10-23	15.86	17.27	15.85	16.8	+6.8%	267,329	445,389,464
2024-10-22	15.55	15.85	15.28	15.73	+1.48%	85,011	132,301,358
2024-10-21	15.38	15.92	15.2	15.5	+2.58%	101,703	157,907,821
2024-10-18	14.52	15.5	14.44	15.11	+3.99%	101,580	151,930,013
2024-10-17	14.79	14.95	14.51	14.53	-0.62%	60,637	89,314,171
2024-10-16	14.46	14.93	14.4	14.62	-0.2%	62,159	91,259,465
2024-10-15	15	15.18	14.65	14.65	-3.04%	70,540	105,147,543
2024-10-14	14.91	15.18	14.64	15.11	+1.41%	74,755	111,721,912
2024-10-11	15.63	15.77	14.76	14.9	-5.7%	90,793	137,400,968
2024-10-10	16.06	16.57	15.75	15.8	-1.68%	103,913	167,057,782
2024-10-09	17.5	17.5	15.98	16.07	-9%	151,708	253,258,738
2024-10-08	17.87	17.88	16.56	17.66	+8.68%	194,481	340,223,237

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

ш┐ИхЕЛчФЯчЙй 300463

2024年一季度

хЫ╜цЦ░цЦЗхМЦ 600636

近半年

хЕлф╕АщТвщУБ 600581

2024年至今

ч▒│хееф╝Ъх▒Х 300795

2024年一季度

ф║ЪцШЯщФЪщУ╛ 601890

2024年一季度

ц▓кхЖЬхХЖшбМ 601825

近半年

х╛ЧщВжчЕзцШО 603303

近半年

щб╛хо╢хо╢х▒Е 603816

2024年至今

х▒▒чзСцЩ║шГ╜ 300897

近三个月

ф╣ЭшБФчзСцКА 688609

2024年一季度

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

х╣┐хТМщАЪ (300638)

щАЪхиБшВбф╗╜ (600438)

STщ╣ПхНЪ (600804)

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