цеЪхдйщ╛Щ(003040)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

12.76

+0.08% +0.01

12.74

开盘价

12.83

最高价

12.54

最低价

41,349

成交量

数据更新至: 2025-03-25

技术指标

13.10

MA5 (5日均线)

13.41

MA10 (10日均线)

13.60

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	12.74	12.83	12.54	12.76	+0.08%	41,349	52,522,733
2025-03-24	13.19	13.23	12.49	12.75	-2.75%	96,208	123,383,007
2025-03-21	13.31	13.39	13.06	13.11	-2.09%	71,929	94,867,846
2025-03-20	13.49	13.69	13.36	13.39	-0.81%	63,192	85,522,665
2025-03-19	13.63	13.64	13.45	13.5	-1.6%	60,773	82,175,852
2025-03-18	13.75	13.88	13.63	13.72	+0.15%	60,185	82,716,871
2025-03-17	13.78	13.89	13.61	13.7	-0.29%	73,142	100,494,015
2025-03-14	13.4	13.77	13.31	13.74	+1.4%	92,968	126,383,634
2025-03-13	13.8	13.81	13.34	13.55	-2.38%	108,240	146,428,849
2025-03-12	13.86	14.08	13.76	13.88	+0.58%	97,625	136,071,888
2025-03-11	13.64	13.83	13.59	13.8	-0.58%	85,877	117,639,980
2025-03-10	14.15	14.25	13.7	13.88	-2.94%	154,244	214,349,521
2025-03-07	14.32	14.86	14.21	14.3	+0.42%	270,441	391,620,854
2025-03-06	13.64	14.39	13.59	14.24	+4.94%	180,338	254,148,212
2025-03-05	13.55	13.66	13.35	13.57	+0.07%	96,196	129,863,907
2025-03-04	13.15	13.65	13.13	13.56	+2.42%	103,509	138,950,529
2025-03-03	13.3	13.59	13.09	13.24	+1.38%	131,151	175,387,733
2025-02-28	13.89	13.95	13.02	13.06	-6.38%	134,797	180,943,694
2025-02-27	14.25	14.35	13.72	13.95	-2.38%	133,604	187,129,234
2025-02-26	14.27	14.35	14.12	14.29	+0.78%	107,605	153,110,713
2025-02-25	14.15	14.46	14.03	14.18	-1.53%	103,962	148,046,989
2025-02-24	14.52	14.66	14.25	14.4	-1.44%	122,887	177,549,455
2025-02-21	14.34	14.65	14.16	14.61	+1.74%	160,946	232,636,140
2025-02-20	14.38	14.55	14.24	14.36	-0.14%	122,589	176,238,545
2025-02-19	13.94	14.45	13.88	14.38	+3.23%	152,097	216,548,796
2025-02-18	14.63	14.69	13.9	13.93	-5.62%	225,575	322,706,218
2025-02-17	14.94	15	14.61	14.76	-0.54%	213,358	316,067,068
2025-02-14	14.7	14.89	14.51	14.84	+0.61%	211,168	311,017,525
2025-02-13	14.78	15	14.5	14.75	-0.2%	233,065	344,645,883
2025-02-12	14.53	14.97	14.37	14.78	+1.37%	236,327	346,842,341
2025-02-11	15	15.01	14.53	14.58	-3.76%	245,211	359,715,842
2025-02-10	14.62	15.16	14.41	15.15	+4.41%	352,284	520,736,497
2025-02-07	14.3	14.85	14.21	14.51	+0.14%	318,002	462,210,904
2025-02-06	14.15	14.49	13.96	14.49	+0.49%	285,275	406,384,560
2025-02-05	14.15	14.78	14.03	14.42	+0.98%	367,406	526,254,112
2025-01-27	14.1	14.88	13.97	14.28	+1.28%	496,151	711,547,393
2025-01-24	12.8	14.1	12.71	14.1	+9.98%	319,709	441,233,317
2025-01-23	13.26	13.53	12.81	12.82	-2.88%	199,755	264,094,942
2025-01-22	12.61	13.97	12.55	13.2	+2.48%	259,379	342,099,259
2025-01-21	12.71	13.09	12.45	12.88	+2.3%	197,378	252,446,229
2025-01-20	13	13	12.48	12.59	+2.03%	154,328	195,376,718
2025-01-17	12.22	12.42	12.18	12.34	-0.08%	80,762	99,366,969
2025-01-16	12.42	12.78	12.26	12.35	+1.06%	120,236	150,248,038
2025-01-15	12.39	12.46	12.2	12.22	-1.13%	89,653	110,228,118
2025-01-14	11.8	12.37	11.78	12.36	+5.19%	130,099	158,045,024
2025-01-13	11.67	11.81	11.31	11.75	-2.08%	97,982	113,835,718
2025-01-10	12.6	12.79	12	12	-5.73%	135,415	167,600,722
2025-01-09	12.86	13.09	12.7	12.73	-2.38%	138,386	178,062,270
2025-01-08	13.13	13.34	12.61	13.04	-3.19%	187,401	243,494,686
2025-01-07	13.5	13.78	13	13.47	+4.18%	206,357	275,436,236
2025-01-06	13.73	13.78	12.68	12.93	-6.44%	251,772	328,206,022
2025-01-03	13.23	14.5	13	13.82	+4.86%	366,798	508,751,573
2025-01-02	13	13.41	12.65	13.18	+0.84%	152,752	198,857,446
2024-12-31	13.75	13.87	13.07	13.07	-5.9%	152,167	203,521,853
2024-12-30	13.65	14.31	13.34	13.89	+0.87%	214,808	295,790,143
2024-12-27	13.55	14.54	13.35	13.77	+1.7%	189,655	263,192,468
2024-12-26	13.37	13.7	13.21	13.54	+1.88%	114,874	155,578,154
2024-12-25	13.96	13.96	13.09	13.29	-2.78%	132,503	177,385,558
2024-12-24	13.95	14.08	13.36	13.67	-2.01%	170,841	233,136,577
2024-12-23	15.21	15.25	13.84	13.95	-8.34%	245,560	353,098,357
2024-12-20	15.3	15.64	15.02	15.22	-0.72%	198,568	302,449,040
2024-12-19	15.6	15.99	15.01	15.33	-4.55%	271,805	418,550,915
2024-12-18	16.95	16.95	16	16.06	-2.25%	346,858	565,612,651
2024-12-17	15.61	16.55	15.4	16.43	+4.05%	404,318	657,800,797
2024-12-16	15.5	16.2	15.25	15.79	+1.87%	240,302	380,989,265
2024-12-13	15.86	16.28	15.48	15.5	-4.26%	257,516	406,157,765
2024-12-12	16.56	16.59	15.88	16.19	-2.41%	332,932	538,972,589
2024-12-11	16.1	16.92	15.9	16.59	+2.79%	471,703	778,665,941
2024-12-10	15.6	16.69	15.26	16.14	+5.84%	506,876	801,389,810
2024-12-09	15.21	15.61	15	15.25	-0.52%	221,009	337,306,674
2024-12-06	15.22	15.44	14.91	15.33	-1.35%	341,401	519,555,521
2024-12-05	15.45	15.98	15.2	15.54	+0.91%	402,070	626,297,415
2024-12-04	16	16.5	15.3	15.4	-6.72%	515,117	813,865,680
2024-12-03	17.2	17.8	16.51	16.51	-9.98%	745,824	1,272,691,789
2024-12-02	17.67	18.34	16.28	18.34	+10.02%	1,141,938	2,030,152,298
2024-11-29	15.89	16.67	15.61	16.67	+10.03%	442,506	719,426,487
2024-11-28	13.96	15.15	13.96	15.15	+10.02%	611,073	914,982,205
2024-11-27	13.24	13.88	13.24	13.77	-6.39%	562,396	753,420,446
2024-11-26	13.9	15.38	13.7	14.71	+5.22%	785,338	1,174,742,366
2024-11-25	14.4	14.42	13.44	13.98	-6.36%	606,056	844,154,748
2024-11-22	14.3	14.93	14.2	14.93	+10.02%	661,916	980,804,685
2024-11-21	12.46	13.57	12.34	13.57	+9.97%	150,981	196,475,041
2024-11-20	12.17	12.45	12.12	12.34	+1.15%	69,780	85,966,994
2024-11-19	11.98	12.28	11.87	12.2	+2.26%	65,573	79,174,053
2024-11-18	12.6	12.73	11.86	11.93	-5.39%	118,050	142,560,690
2024-11-15	12.66	13.42	12.6	12.61	-1.33%	110,140	143,159,964
2024-11-14	13.1	13.25	12.73	12.78	-2.22%	76,253	99,176,963
2024-11-13	13.17	13.33	12.87	13.07	-1.66%	103,058	134,577,968
2024-11-12	13.9	13.98	13.14	13.29	-0.67%	185,217	251,373,530
2024-11-11	12.81	13.64	12.81	13.38	+3.32%	145,329	192,539,380
2024-11-08	13.49	13.5	12.92	12.95	+0.23%	166,191	218,989,711
2024-11-07	12.44	12.98	12.32	12.92	+3.94%	168,863	215,024,599
2024-11-06	12.46	12.84	12.32	12.43	+0.65%	160,884	201,386,269
2024-11-05	12.3	12.44	12.04	12.35	+3.35%	106,860	131,127,662
2024-11-04	11.34	12.02	11.32	11.95	+4.82%	103,033	120,898,907
2024-11-01	12.3	12.34	11.4	11.4	-7.84%	140,164	164,419,282
2024-10-31	12.23	12.47	12.09	12.37	+0.73%	87,709	108,119,601
2024-10-30	12.17	12.42	12.08	12.28	+0.24%	72,662	88,897,055
2024-10-29	12.45	12.61	12.23	12.25	-1.92%	86,425	107,199,465
2024-10-28	12.22	12.5	12.16	12.49	+0.56%	95,920	118,951,221
2024-10-25	12.32	12.54	12.31	12.42	+0.73%	58,232	72,287,401
2024-10-24	12.38	12.42	12.23	12.33	-0.4%	57,914	71,351,281
2024-10-23	12.44	12.67	12.31	12.38	-0.4%	95,961	120,013,629
2024-10-22	12.69	12.7	12.34	12.43	-2.36%	98,485	123,032,108
2024-10-21	12.48	12.87	12.4	12.73	+2.99%	146,988	186,411,914
2024-10-18	12.04	12.64	11.86	12.36	+3%	156,616	191,535,353
2024-10-17	12.2	12.53	11.91	12	+0.33%	142,371	173,236,507
2024-10-16	11.87	12.15	11.66	11.96	+0.42%	84,345	100,668,295
2024-10-15	12.08	12.35	11.83	11.91	-1.49%	110,924	134,657,861
2024-10-14	11.8	12.09	11.51	12.09	+3.51%	112,292	132,916,168
2024-10-11	11.99	12.25	11.52	11.68	-2.67%	115,299	136,730,434
2024-10-10	12.36	12.74	11.92	12	-2.44%	119,675	145,927,599
2024-10-09	13.02	13.18	12.24	12.3	-8.82%	180,196	229,915,853
2024-10-08	13.55	13.55	12.56	13.49	+9.5%	241,716	318,707,581

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

щб║ч╜СчзСцКА 300113

2024年至今

щ╝Оф┐бщАЪшоп 603421

2022-2023两年

хПМцЮЧшВбф╗╜ 300100

2022-2023两年

STцШУф║ЛчЙ╣ 300376

2024年至今

ч║╡цикшВбф╗╜ 688070

近期数据

ф╕нцМБшВбф╗╜ 603903

2024年至今

щЫЕш┐РшВбф╗╜ 603790

2022-2023两年

STцЧншУЭ 000040

近期数据

хбЮхКЫхМ╗чЦЧ 603716

近三个月

щЫкщ╛ЩщЫЖхЫв 603949

2024年一季度

热门概念板块

шИкхоЗх╛о (300053)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

хглхЕ░х╛о (600460)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

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