чСЮцЩочФЯчЙй(300119)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

17.53

+1.74% +0.3

17.23

开盘价

17.58

最高价

17.06

最低价

18,243

成交量

数据更新至: 2025-03-25

技术指标

17.48

MA5 (5日均线)

17.66

MA10 (10日均线)

17.15

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	17.23	17.58	17.06	17.53	+1.74%	18,243	31,553,140
2025-03-24	17.27	17.5	17.01	17.23	-0.52%	25,766	44,325,856
2025-03-21	17.6	17.67	17.05	17.32	-1.65%	42,626	73,725,102
2025-03-20	17.78	17.8	17.5	17.61	-0.62%	27,475	48,386,694
2025-03-19	17.96	17.99	17.6	17.72	-1.45%	43,595	77,384,201
2025-03-18	18.17	18.44	17.88	17.98	-1.1%	48,737	88,151,602
2025-03-17	18.22	18.25	17.85	18.18	+0.83%	67,329	121,545,243
2025-03-14	17.65	18.32	17.63	18.03	+1.86%	94,580	170,581,613
2025-03-13	17.33	18.1	17.25	17.7	+2.25%	90,127	160,268,584
2025-03-12	17.3	17.76	17.18	17.31	-0.29%	68,948	120,601,474
2025-03-11	16.48	17.54	16.39	17.36	+4.7%	137,618	236,098,833
2025-03-10	16.54	16.65	16.41	16.58	+0.61%	32,044	52,965,541
2025-03-07	16.7	16.7	16.4	16.48	-1.44%	41,672	68,783,183
2025-03-06	16.46	16.82	16.34	16.72	+1.7%	49,302	81,755,831
2025-03-05	16.6	16.75	16.31	16.44	-0.84%	38,522	63,247,685
2025-03-04	16.25	16.66	16.11	16.58	+1.72%	46,478	76,688,622
2025-03-03	16.5	16.65	16.2	16.3	-1.21%	71,128	116,921,249
2025-02-28	16.71	16.92	16.42	16.5	-1.43%	58,109	96,943,444
2025-02-27	16.7	16.77	16.48	16.74	+0.24%	51,480	85,724,698
2025-02-26	16.61	16.79	16.46	16.7	+0.6%	47,104	78,187,799
2025-02-25	16.72	16.77	16.39	16.6	-1.01%	46,446	77,131,825
2025-02-24	16.46	16.95	16.29	16.77	+2.38%	80,609	134,583,362
2025-02-21	16.75	16.88	16.08	16.38	-2.56%	89,598	146,188,778
2025-02-20	16.51	16.88	16.43	16.81	+1.82%	52,371	87,404,299
2025-02-19	16.35	16.55	16.16	16.51	+0.79%	51,133	83,753,931
2025-02-18	16.98	16.98	16.32	16.38	-3.65%	95,325	157,438,080
2025-02-17	17.7	17.7	16.89	17	-4.71%	138,142	237,497,926
2025-02-14	16.73	17.98	16.6	17.84	+6.38%	155,567	268,944,653
2025-02-13	16.53	17.02	16.46	16.77	+1.45%	97,771	164,270,060
2025-02-12	16.49	16.57	16.3	16.53	+0.06%	45,790	75,203,800
2025-02-11	16.44	16.59	16.26	16.52	+0.55%	63,153	103,780,804
2025-02-10	16.5	16.6	16.29	16.43	-0.36%	94,446	155,158,231
2025-02-07	16.57	16.81	16.23	16.49	-0.78%	132,331	218,094,767
2025-02-06	17.47	17.49	16.35	16.62	-4.59%	131,934	220,154,549
2025-02-05	18.05	18.29	17.35	17.42	-1.86%	36,544	64,782,040
2025-01-27	17.89	18.09	17.57	17.75	-0.34%	29,424	52,309,521
2025-01-24	17.38	17.93	17.22	17.81	+2.3%	36,038	63,502,399
2025-01-23	17.63	18.06	17.4	17.41	-0.29%	32,961	58,385,120
2025-01-22	17.29	17.68	16.94	17.46	+1.1%	48,792	84,524,346
2025-01-21	18.66	18.84	16.97	17.27	-7.15%	93,356	163,686,933
2025-01-20	18.7	18.94	18.37	18.6	+0.49%	39,113	72,683,385
2025-01-17	17.85	18.87	17.58	18.51	+4.87%	49,703	91,081,052
2025-01-16	17.93	18.23	17.59	17.65	-1.34%	31,759	56,812,066
2025-01-15	17.6	18.3	17.37	17.89	+1.25%	45,581	81,304,135
2025-01-14	17.44	17.7	17.18	17.67	+2.32%	38,617	67,420,189
2025-01-13	17.47	17.49	17.03	17.27	-1.14%	28,231	48,746,679
2025-01-10	17.8	18.16	17.47	17.47	-2.13%	24,983	44,455,227
2025-01-09	17.52	18.11	17.25	17.85	+1.88%	54,740	97,999,485
2025-01-08	18	18.24	17.2	17.52	-2.99%	62,124	109,300,916
2025-01-07	18.11	18.39	17.83	18.06	-0.61%	46,930	84,688,509
2025-01-06	19	19.19	17.95	18.17	-2.42%	76,914	142,821,058
2025-01-03	18.51	19.5	18.33	18.62	+0.59%	91,413	173,531,129
2025-01-02	18.52	19.32	18.3	18.51	+0.76%	63,048	118,689,416
2024-12-31	18.69	18.92	18.37	18.37	-1.82%	37,183	69,222,814
2024-12-30	18.55	18.77	18.31	18.71	+0.48%	39,005	72,342,598
2024-12-27	18.35	18.85	18.12	18.62	+2.2%	56,310	104,539,771
2024-12-26	18.26	18.35	17.99	18.22	-0.11%	35,475	64,579,563
2024-12-25	18.51	18.63	18.06	18.24	-1.35%	31,850	58,139,803
2024-12-24	18.45	18.7	18.4	18.49	+0.05%	29,856	55,337,720
2024-12-23	19.15	19.19	18.4	18.48	-3.25%	39,234	73,368,229
2024-12-20	19.34	19.4	19.01	19.1	-0.31%	35,156	67,425,317
2024-12-19	19.07	19.3	18.68	19.16	-0.05%	51,642	97,831,337
2024-12-18	19.4	19.6	19.05	19.17	-1.08%	40,431	77,830,768
2024-12-17	19.99	19.99	19.3	19.38	-2.71%	48,817	95,402,937
2024-12-16	19.98	20.22	19.69	19.92	-0.65%	46,646	92,927,485
2024-12-13	20.42	20.49	19.88	20.05	-2.62%	44,208	89,141,249
2024-12-12	20.53	20.67	20.2	20.59	+1.03%	37,743	77,237,998
2024-12-11	20	20.7	20	20.38	+1.7%	51,247	104,725,378
2024-12-10	20.5	20.91	19.96	20.04	+0.2%	74,905	152,440,403
2024-12-09	20.04	20.32	19.76	20	-0.35%	51,132	102,624,139
2024-12-06	20.68	20.77	19.96	20.07	-2.62%	55,920	113,415,637
2024-12-05	21.04	21.19	20.4	20.61	-2.78%	71,524	148,273,928
2024-12-04	20.56	21.25	20.4	21.2	+2.17%	94,824	198,536,998
2024-12-03	20.28	20.98	20.18	20.75	+1.42%	77,086	159,572,128
2024-12-02	20.48	20.96	20.2	20.46	+0.34%	108,049	223,167,724
2024-11-29	19.92	20.89	19.92	20.39	+2.46%	128,263	263,516,707
2024-11-28	19.88	20.57	19.76	19.9	-0.35%	98,873	198,898,650
2024-11-27	19.52	19.98	18.96	19.97	+2.52%	117,714	230,509,076
2024-11-26	18.31	19.97	18.31	19.48	+6.45%	154,185	301,158,586
2024-11-25	18.55	18.55	17.98	18.3	-0.54%	63,039	115,144,815
2024-11-22	19.2	19.48	18.4	18.4	-4.66%	55,434	104,379,096
2024-11-21	19.58	20	19.2	19.3	-1.83%	59,888	116,861,933
2024-11-20	19.32	19.7	19.11	19.66	+0.61%	71,805	139,813,757
2024-11-19	19.11	19.54	18.64	19.54	+2.25%	85,236	163,007,964
2024-11-18	18.7	19.39	18.31	19.11	+2.91%	117,357	222,543,583
2024-11-15	18.18	19.1	18.08	18.57	+1.14%	92,927	173,413,217
2024-11-14	18.75	19.23	18.25	18.36	-2.08%	89,928	167,765,713
2024-11-13	18.81	19.15	18.1	18.75	-1.32%	127,982	237,120,786
2024-11-12	19.26	19.9	18.8	19	-1.3%	134,405	260,630,314
2024-11-11	19.01	19.55	18.59	19.25	-1.33%	191,328	366,094,808
2024-11-08	20.19	20.68	19.07	19.51	-2.25%	311,699	614,308,728
2024-11-07	19.64	20.13	19.24	19.96	+1.84%	164,918	325,526,918
2024-11-06	18.88	20.4	18.3	19.6	+4.76%	254,675	491,999,404
2024-11-05	18.59	19.28	18.57	18.71	+0.59%	143,074	270,975,272
2024-11-04	18.17	19.34	18.01	18.6	+1.25%	177,626	332,837,393
2024-11-01	18.19	18.66	17.57	18.37	+0.99%	198,440	361,581,257
2024-10-31	16.6	19.3	16.58	18.19	+10.11%	324,716	595,571,004
2024-10-30	16.82	16.98	16.36	16.52	-1.9%	79,688	132,479,441
2024-10-29	17.24	17.55	16.73	16.84	-3.11%	190,833	325,310,832
2024-10-28	15.35	17.93	15.2	17.38	+14.72%	350,563	593,175,850
2024-10-25	14.71	15.32	14.45	15.15	+0.93%	126,796	188,268,658
2024-10-24	14.32	15.55	14.3	15.01	+4.89%	129,930	193,098,173
2024-10-23	14.38	14.58	14.13	14.31	+0.28%	76,513	110,087,560
2024-10-22	13.84	14.28	13.7	14.27	+3.41%	57,427	80,575,102
2024-10-21	13.84	13.98	13.62	13.8	+0.36%	47,506	65,603,443
2024-10-18	13.3	14.13	13.2	13.75	+3.23%	58,649	80,023,124
2024-10-17	13.55	13.69	13.32	13.32	-1.04%	30,765	41,529,865
2024-10-16	13.46	13.69	13.32	13.46	-0.81%	28,775	38,803,431
2024-10-15	14	14.04	13.52	13.57	-3.07%	40,892	56,399,586
2024-10-14	13.98	14.18	13.57	14	+0.79%	38,514	53,483,636
2024-10-11	14.68	14.93	13.7	13.89	-5.89%	51,815	73,435,457
2024-10-10	14.79	15.3	14.58	14.76	+1.03%	76,733	114,650,743
2024-10-09	15.46	15.83	14.5	14.61	-9.42%	98,455	148,759,275
2024-10-08	17.52	17.7	15.55	16.13	+6.96%	154,913	253,615,131

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

хЯОх╗║хПСх▒Х 600266

近三个月

хЕлф║┐цЧ╢чй║ 688181

2022-2023两年

чз╗ш┐ЬщАЪф┐б 603236

2023年全年

щУ╢ф╣ЛцЭ░ 300085

近半年

х╕╕чЖЯц▒╜ще░ 603035

近期数据

ф╜ЫхбСчзСцКА 000973

2023年全年

хНОч║│шНпхОВ 688799

2024年一季度

ц│░ца╝хМ╗шНп 300347

近半年

хпТцнжч║к-U 688256

2024年至今

х╛╖ф╕ЪшВбф╗╜ 605117

2022-2023两年

热门概念板块

хМЧф║мхРЫцнг (300223)

ц╡╖щЗПцХ░цНо (603138)

чФихПЛч╜Сч╗Ь (600588)

х╣┐хТМщАЪ (300638)

хНОшГЬхдйцИР (600410)

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