щШ│ш░╖хНОц│░(300121)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

12.59

+1.37% +0.17

12.4

开盘价

12.62

最高价

12.35

最低价

38,199

成交量

数据更新至: 2025-03-25

技术指标

12.82

MA5 (5日均线)

12.78

MA10 (10日均线)

13.05

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	12.4	12.62	12.35	12.59	+1.37%	38,199	47,826,474
2025-03-24	12.71	12.78	12.09	12.42	-2.89%	96,794	120,139,468
2025-03-21	13.03	13.19	12.76	12.79	-2.59%	92,794	119,844,410
2025-03-20	13.06	13.29	12.95	13.13	-0.45%	119,199	156,116,072
2025-03-19	12.7	13.33	12.48	13.19	+3.86%	204,047	264,778,560
2025-03-18	12.67	12.78	12.62	12.7	-0.08%	63,173	80,175,800
2025-03-17	12.75	12.98	12.67	12.71	+0.32%	75,968	97,039,076
2025-03-14	12.55	12.69	12.49	12.67	+0.88%	76,637	96,553,320
2025-03-13	13.02	13.09	12.45	12.56	-3.9%	146,873	186,189,920
2025-03-12	13.08	13.37	13.05	13.07	-0.08%	113,598	149,467,296
2025-03-11	12.96	13.1	12.85	13.08	-0.46%	96,528	125,213,950
2025-03-10	13.09	13.16	12.95	13.14	+0.31%	83,205	108,652,848
2025-03-07	13.31	13.45	12.96	13.1	-2.24%	161,424	212,225,841
2025-03-06	13.38	13.56	13.28	13.4	+0.07%	170,914	229,164,006
2025-03-05	13.45	13.68	13.15	13.39	-1.03%	146,403	195,580,902
2025-03-04	13.57	13.71	13.36	13.53	-0.88%	160,120	216,050,205
2025-03-03	13.05	13.71	13.05	13.65	+5.16%	267,599	360,485,466
2025-02-28	13.14	13.44	12.95	12.98	-2.33%	183,648	242,285,322
2025-02-27	13.71	13.77	13.05	13.29	-2.99%	231,010	307,542,252
2025-02-26	13.98	13.98	13.6	13.7	-0.72%	295,337	405,465,335
2025-02-25	12.99	13.95	12.86	13.8	+6.15%	433,149	583,026,858
2025-02-24	12.92	13.14	12.78	13	-0.46%	185,431	240,084,063
2025-02-21	12.86	13.09	12.72	13.06	-1.06%	325,333	420,662,072
2025-02-20	11.81	13.58	11.77	13.2	+11.77%	508,835	656,820,174
2025-02-19	11.56	11.82	11.55	11.81	+2.16%	98,645	115,668,029
2025-02-18	11.88	11.97	11.51	11.56	-3.1%	95,410	112,279,745
2025-02-17	11.87	12	11.8	11.93	+0.34%	90,616	107,783,465
2025-02-14	12.07	12.13	11.84	11.89	-1.57%	103,498	123,959,947
2025-02-13	12.22	12.27	12.08	12.08	-1.31%	100,595	122,338,225
2025-02-12	12.17	12.24	12.08	12.24	+0.99%	93,549	113,776,821
2025-02-11	12.28	12.3	11.97	12.12	-0.9%	98,614	119,268,713
2025-02-10	12.07	12.23	11.98	12.23	+1.16%	139,747	169,019,364
2025-02-07	11.83	12.14	11.76	12.09	+2.28%	161,995	194,256,785
2025-02-06	11.38	11.84	11.36	11.82	+3.32%	110,628	129,054,488
2025-02-05	11.55	11.6	11.31	11.44	-0.17%	73,404	84,107,832
2025-01-27	11.77	11.87	11.46	11.46	-2.63%	68,817	80,148,042
2025-01-24	11.54	11.8	11.5	11.77	+1.9%	83,423	97,313,884
2025-01-23	11.78	11.93	11.55	11.55	-0.69%	104,760	123,494,427
2025-01-22	11.75	11.86	11.58	11.63	-1.69%	83,666	97,887,786
2025-01-21	12.12	12.16	11.68	11.83	-1.83%	116,430	137,607,905
2025-01-20	12	12.19	11.86	12.05	+1.52%	169,447	203,381,303
2025-01-17	11.49	12.25	11.34	11.87	+3.04%	203,084	240,600,105
2025-01-16	11.5	11.79	11.4	11.52	+0.96%	102,799	119,195,372
2025-01-15	11.64	11.67	11.37	11.41	-2.06%	86,495	99,168,307
2025-01-14	11.16	11.68	11.11	11.65	+4.48%	117,652	134,962,263
2025-01-13	11.13	11.23	10.78	11.15	-0.36%	116,049	127,652,074
2025-01-10	11.49	11.69	11.17	11.19	-2.61%	110,008	126,245,389
2025-01-09	11.4	11.63	11.4	11.49	-0.17%	84,464	97,392,303
2025-01-08	11.51	11.61	11.11	11.51	-0.78%	112,718	128,131,509
2025-01-07	11.52	11.6	11.28	11.6	+0.69%	99,722	114,209,709
2025-01-06	11.44	11.8	11.24	11.52	-0.17%	108,555	125,372,667
2025-01-03	12	12.19	11.51	11.54	-2.04%	145,387	172,182,335
2025-01-02	12.12	12.23	11.65	11.78	-2.56%	129,486	154,640,173
2024-12-31	12.36	12.63	12.08	12.09	-1.87%	160,060	197,394,570
2024-12-30	12.25	12.66	12.03	12.32	+0.57%	151,563	187,526,932
2024-12-27	12.08	12.41	12	12.25	+1.83%	103,678	127,122,770
2024-12-26	11.99	12.14	11.94	12.03	-0.08%	95,627	115,126,633
2024-12-25	12.43	12.46	11.9	12.04	-3.14%	117,064	141,149,463
2024-12-24	12.26	12.48	12.19	12.43	+1.3%	82,948	102,436,485
2024-12-23	12.81	12.88	12.23	12.27	-4.88%	147,075	184,251,619
2024-12-20	12.62	13.1	12.62	12.9	+2.14%	140,427	181,610,437
2024-12-19	12.55	12.7	12.45	12.63	-0.32%	88,319	111,076,569
2024-12-18	12.85	12.85	12.6	12.67	-0.24%	99,031	125,772,119
2024-12-17	13.02	13.1	12.64	12.7	-2.31%	109,600	140,704,444
2024-12-16	13.35	13.44	12.92	13	-2.55%	159,166	208,880,030
2024-12-13	13.72	13.72	13.33	13.34	-2.84%	128,353	172,802,931
2024-12-12	13.81	13.83	13.57	13.73	-0.65%	129,038	176,800,207
2024-12-11	13.65	14.06	13.65	13.82	-0.07%	126,169	174,640,765
2024-12-10	14.03	14.2	13.79	13.83	+1.54%	187,252	261,847,621
2024-12-09	13.75	13.9	13.5	13.62	-1.38%	121,291	165,953,603
2024-12-06	13.83	13.9	13.55	13.81	-0.29%	137,608	189,071,329
2024-12-05	13.64	13.95	13.64	13.85	+0.29%	137,302	189,790,850
2024-12-04	14.28	14.54	13.71	13.81	-2.81%	176,058	248,104,496
2024-12-03	14.26	14.63	14.02	14.21	-0.14%	225,763	323,760,711
2024-12-02	13.66	14.33	13.6	14.23	+3.57%	226,552	319,491,255
2024-11-29	13.6	13.92	13.35	13.74	+0.88%	190,835	260,534,083
2024-11-28	13.81	14.05	13.47	13.62	-1.3%	188,926	259,437,513
2024-11-27	13.48	13.81	13.09	13.8	+2.83%	207,742	279,965,145
2024-11-26	13.88	14.1	13.37	13.42	-4.01%	187,728	256,603,992
2024-11-25	14.01	14.17	13.59	13.98	-1.41%	209,632	290,205,125
2024-11-22	14.81	15.2	14.12	14.18	-5.34%	302,839	445,333,593
2024-11-21	15.3	15.75	14.81	14.98	-4.16%	387,660	588,365,769
2024-11-20	14.29	15.68	14.15	15.63	+8.02%	606,258	905,559,128
2024-11-19	13.88	14.47	13.86	14.47	+3.51%	275,448	390,384,746
2024-11-18	14.5	14.63	13.7	13.98	-1.2%	309,874	435,678,609
2024-11-15	15.2	15.4	14.1	14.15	-7.82%	475,443	696,792,388
2024-11-14	15.57	16.16	15.3	15.35	-2.29%	393,694	619,491,025
2024-11-13	16	16.15	15.1	15.71	-2.96%	456,702	708,624,782
2024-11-12	17	17.11	15.84	16.19	-6.9%	723,410	1,192,860,029
2024-11-11	17.7	18.5	17.18	17.39	-0.06%	809,712	1,441,130,938
2024-11-08	16.66	18.01	16.3	17.4	+3.57%	866,861	1,478,879,785
2024-11-07	17	18.33	16.21	16.8	-4.6%	958,773	1,643,972,894
2024-11-06	19.66	20.78	17.3	17.61	-9.88%	1,336,968	2,531,774,771
2024-11-05	20.78	20.78	18.23	19.54	+12.43%	1,367,191	2,680,033,506
2024-11-04	17.38	17.38	17.38	17.38	+20.03%	47,035	81,747,212
2024-11-01	14.48	14.48	14.48	14.48	+19.97%	20,561	29,772,675
2024-10-24	11.01	12.27	10.94	12.07	+8.06%	599,847	702,724,563
2024-10-23	10.9	11.97	10.89	11.17	+1.73%	472,711	545,182,734
2024-10-22	11.49	11.51	10.87	10.98	-2.83%	378,606	419,840,540
2024-10-21	10.29	11.3	10.25	11.3	+10.57%	657,123	719,420,803
2024-10-18	9.54	10.52	9.41	10.22	+3.76%	480,301	479,988,244
2024-10-17	9.93	10.3	9.76	9.85	+0.31%	381,176	382,453,562
2024-10-16	9.56	10.31	9.56	9.82	-0.91%	383,927	382,519,946
2024-10-15	9.3	10.5	9.28	9.91	+7.72%	536,572	537,090,146
2024-10-14	8.62	9.25	8.51	9.2	+7.85%	166,614	149,025,039
2024-10-11	8.75	8.8	8.45	8.53	-2.51%	93,658	80,641,728
2024-10-10	8.66	8.98	8.66	8.75	+1.51%	131,466	115,889,060
2024-10-09	9.45	9.6	8.59	8.62	-14.74%	263,206	239,370,628
2024-10-08	10.73	10.8	9.21	10.11	+8.94%	355,892	359,357,457

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

хЫЫщАЪшВбф╗╜ 603838

2023年全年

х╝ШшопчзСцКА 603015

2024年一季度

шЛСф╕ЬчФЯчЙй 688513

近三个月

щЫ╖ш┐кхЕЛ 300652

2024年一季度

хНЧ чО╗я╝б 000012

近期数据

хЫ╜ч╜СшЛ▒хдз 600517

近三个月

цЙмцЭ░чзСцКА 300373

2024年至今

цгоцЮЧхМЕшгЕ 605500

近三个月

щ╗Дх▒▒цЧЕц╕╕ 600054

2022-2023两年

цЙмхЖЬхМЦх╖е 600486

2024年一季度

热门概念板块

шИкхПСхКихКЫ (600893)

цнгц│░чФ╡хЩи (601877)

щЪЖхЯ║ч╗┐шГ╜ (601012)

STщ╣ПхНЪ (600804)

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

хоБх╛╖цЧ╢ф╗г (300750)

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

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