щАЪшгХщЗНх╖е(300185)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

2.91

+3.56% +0.1

2.74

开盘价

3.06

最高价

2.72

最低价

2,042,734

成交量

数据更新至: 2025-03-25

技术指标

2.77

MA5 (5日均线)

2.65

MA10 (10日均线)

2.57

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	2.74	3.06	2.72	2.91	+3.56%	2,042,734	592,971,205
2025-03-24	2.99	2.99	2.72	2.81	-3.1%	2,572,423	724,806,033
2025-03-21	2.68	2.96	2.67	2.9	+7.41%	3,683,071	1,051,627,045
2025-03-20	2.54	2.8	2.53	2.7	+5.88%	2,751,431	744,184,616
2025-03-19	2.54	2.58	2.51	2.55	+0.39%	809,701	206,715,961
2025-03-18	2.56	2.57	2.52	2.54	-0.39%	482,655	122,516,188
2025-03-17	2.54	2.59	2.53	2.55	+0.79%	803,408	205,798,777
2025-03-14	2.48	2.54	2.46	2.53	+2.02%	786,759	197,296,427
2025-03-13	2.53	2.54	2.46	2.48	-1.98%	699,972	174,015,737
2025-03-12	2.52	2.55	2.5	2.53	+0.4%	664,959	168,058,467
2025-03-11	2.48	2.52	2.47	2.52	+0.8%	518,818	129,479,902
2025-03-10	2.52	2.55	2.49	2.5	-0.79%	601,405	151,287,807
2025-03-07	2.52	2.58	2.47	2.52	+0.4%	1,061,951	268,251,250
2025-03-06	2.47	2.52	2.47	2.51	+1.62%	754,083	188,527,447
2025-03-05	2.44	2.48	2.41	2.47	+0.82%	655,366	160,000,167
2025-03-04	2.44	2.47	2.42	2.45	0%	458,968	112,184,246
2025-03-03	2.44	2.51	2.43	2.45	+0.82%	644,012	159,281,433
2025-02-28	2.5	2.51	2.42	2.43	-2.8%	708,793	174,373,337
2025-02-27	2.53	2.54	2.46	2.5	-0.79%	789,505	197,616,642
2025-02-26	2.49	2.53	2.48	2.52	+1.61%	730,896	183,239,194
2025-02-25	2.46	2.52	2.43	2.48	-0.4%	744,904	185,367,195
2025-02-24	2.45	2.51	2.44	2.49	+1.63%	764,015	189,895,479
2025-02-21	2.46	2.46	2.4	2.45	0%	652,043	158,690,116
2025-02-20	2.44	2.47	2.41	2.45	0%	607,163	148,207,872
2025-02-19	2.42	2.45	2.41	2.45	+1.24%	490,492	119,404,409
2025-02-18	2.51	2.52	2.4	2.42	-3.59%	761,090	187,525,671
2025-02-17	2.47	2.56	2.46	2.51	+1.62%	904,983	227,121,839
2025-02-14	2.49	2.51	2.45	2.47	-0.4%	537,577	133,438,662
2025-02-13	2.52	2.54	2.48	2.48	-1.59%	613,449	153,468,795
2025-02-12	2.5	2.53	2.49	2.52	+0.4%	572,997	144,011,830
2025-02-11	2.55	2.56	2.49	2.51	-1.57%	557,825	139,969,432
2025-02-10	2.54	2.57	2.53	2.55	+0.39%	599,128	152,592,794
2025-02-07	2.51	2.56	2.5	2.54	+1.2%	773,024	195,977,109
2025-02-06	2.43	2.51	2.4	2.51	+2.87%	710,153	175,449,770
2025-02-05	2.43	2.46	2.41	2.44	+2.09%	446,278	108,767,917
2025-01-27	2.47	2.5	2.39	2.39	-2.85%	457,297	111,354,506
2025-01-24	2.42	2.47	2.4	2.46	+1.65%	478,453	116,759,241
2025-01-23	2.45	2.52	2.41	2.42	-0.41%	571,477	141,314,586
2025-01-22	2.45	2.46	2.41	2.43	-1.22%	422,356	102,628,956
2025-01-21	2.51	2.51	2.44	2.46	-1.6%	417,528	103,120,854
2025-01-20	2.5	2.52	2.45	2.5	+1.21%	513,703	128,237,014
2025-01-17	2.48	2.51	2.45	2.47	-0.8%	397,941	98,657,483
2025-01-16	2.47	2.55	2.46	2.49	+1.22%	590,190	147,633,702
2025-01-15	2.5	2.51	2.43	2.46	-1.6%	569,437	139,957,060
2025-01-14	2.37	2.5	2.36	2.5	+5.49%	761,387	186,454,058
2025-01-13	2.34	2.37	2.3	2.37	+0.42%	492,142	115,519,988
2025-01-10	2.43	2.45	2.35	2.36	-2.88%	495,298	119,109,931
2025-01-09	2.42	2.45	2.41	2.43	0%	448,208	108,933,897
2025-01-08	2.47	2.47	2.37	2.43	-1.62%	648,500	156,649,832
2025-01-07	2.43	2.47	2.4	2.47	+2.07%	555,706	135,381,096
2025-01-06	2.41	2.44	2.35	2.42	+0.41%	572,702	137,987,743
2025-01-03	2.51	2.53	2.39	2.41	-3.6%	681,420	167,635,782
2025-01-02	2.59	2.6	2.47	2.5	-2.72%	665,659	169,145,924
2024-12-31	2.67	2.7	2.57	2.57	-3.75%	588,008	154,061,232
2024-12-30	2.7	2.71	2.64	2.67	-1.11%	526,968	140,306,213
2024-12-27	2.68	2.75	2.65	2.7	+1.12%	645,646	175,389,698
2024-12-26	2.65	2.7	2.65	2.67	0%	426,070	113,915,903
2024-12-25	2.73	2.75	2.63	2.67	-2.2%	683,188	182,186,152
2024-12-24	2.76	2.78	2.71	2.73	0%	518,303	142,145,241
2024-12-23	2.86	2.86	2.72	2.73	-4.21%	873,536	242,206,445
2024-12-20	2.87	2.89	2.84	2.85	-0.35%	478,272	136,657,474
2024-12-19	2.83	2.88	2.8	2.86	0%	622,546	176,826,341
2024-12-18	2.89	2.93	2.84	2.86	-1.04%	711,222	205,411,680
2024-12-17	2.98	2.99	2.88	2.89	-3.02%	840,086	244,755,538
2024-12-16	2.98	3.02	2.95	2.98	-0.33%	686,032	204,567,750
2024-12-13	3.07	3.08	2.99	2.99	-3.24%	1,123,009	338,814,831
2024-12-12	3.12	3.13	3.04	3.09	-0.96%	1,046,486	321,830,251
2024-12-11	3.02	3.14	3	3.12	+2.3%	1,507,274	467,456,756
2024-12-10	3.15	3.18	3.04	3.05	-0.97%	1,614,264	501,178,065
2024-12-09	3.11	3.17	3.05	3.08	-0.96%	1,528,355	471,842,636
2024-12-06	2.98	3.15	2.98	3.11	+4.01%	2,253,875	694,637,957
2024-12-05	2.9	3.02	2.9	2.99	+2.4%	1,047,769	311,203,238
2024-12-04	2.97	2.97	2.9	2.92	-2.01%	954,031	280,291,955
2024-12-03	2.94	3.01	2.92	2.98	+1.02%	1,275,382	378,850,910
2024-12-02	2.83	2.95	2.82	2.95	+4.61%	1,270,952	368,546,850
2024-11-29	2.8	2.85	2.75	2.82	+0.36%	788,172	221,447,597
2024-11-28	2.77	2.84	2.75	2.81	+1.44%	867,908	244,093,594
2024-11-27	2.68	2.77	2.62	2.77	+2.97%	876,025	235,475,460
2024-11-26	2.73	2.77	2.68	2.69	-1.82%	569,683	154,927,006
2024-11-25	2.73	2.76	2.68	2.74	0%	720,080	195,152,241
2024-11-22	2.84	2.87	2.73	2.74	-4.2%	910,744	255,806,345
2024-11-21	2.88	2.89	2.82	2.86	-1.04%	814,119	231,926,478
2024-11-20	2.83	2.9	2.81	2.89	+1.4%	954,505	272,770,451
2024-11-19	2.82	2.85	2.75	2.85	+1.06%	946,945	265,215,448
2024-11-18	2.81	2.88	2.79	2.82	+0.71%	1,119,218	316,799,216
2024-11-15	2.89	2.94	2.8	2.8	-4.11%	1,167,743	335,708,427
2024-11-14	3.03	3.04	2.91	2.92	-3.95%	1,028,988	305,110,108
2024-11-13	3.06	3.1	2.97	3.04	-1.62%	1,187,999	359,146,081
2024-11-12	3.2	3.21	3.05	3.09	-2.83%	1,655,023	517,565,938
2024-11-11	3.15	3.21	3.12	3.18	0%	1,714,880	541,629,117
2024-11-08	3.25	3.35	3.16	3.18	-1.55%	3,067,702	993,973,006
2024-11-07	2.98	3.45	2.94	3.23	+7.67%	3,903,399	1,231,209,139
2024-11-06	3.04	3.06	2.97	3	-1.64%	2,025,704	609,598,848
2024-11-05	2.89	3.1	2.87	3.05	+5.17%	2,475,963	741,775,765
2024-11-04	2.85	2.98	2.84	2.9	-2.36%	1,839,097	532,393,072
2024-11-01	3.09	3.25	2.96	2.97	+0.34%	3,971,931	1,232,719,194
2024-10-31	2.86	3.05	2.85	2.96	+5.71%	2,900,537	859,181,361
2024-10-30	2.77	2.85	2.75	2.8	0%	1,273,497	356,649,680
2024-10-29	2.9	2.97	2.8	2.8	-3.11%	1,950,066	561,048,926
2024-10-28	2.91	2.93	2.86	2.89	-1.03%	1,903,126	551,087,247
2024-10-25	2.9	2.98	2.86	2.92	0%	2,422,977	706,260,030
2024-10-24	3	3	2.9	2.92	-6.11%	2,868,018	842,186,879
2024-10-23	2.75	3.25	2.75	3.11	+11.07%	5,605,484	1,691,364,062
2024-10-22	2.96	2.99	2.74	2.8	-3.45%	5,036,957	1,432,324,987
2024-10-21	2.63	2.9	2.62	2.9	+19.83%	4,484,235	1,276,227,925
2024-10-18	2.33	2.45	2.32	2.42	+3.86%	969,962	230,961,518
2024-10-17	2.35	2.4	2.33	2.33	-0.43%	661,992	156,662,670
2024-10-16	2.31	2.37	2.3	2.34	-0.43%	617,111	144,403,231
2024-10-15	2.43	2.45	2.34	2.35	-3.29%	806,601	193,419,505
2024-10-14	2.37	2.43	2.37	2.43	+4.29%	993,690	239,261,858
2024-10-11	2.5	2.5	2.3	2.33	-7.54%	1,209,366	289,309,357
2024-10-10	2.45	2.62	2.42	2.52	+4.56%	1,640,193	414,096,991
2024-10-09	2.72	2.72	2.4	2.41	-13.31%	2,054,298	524,736,428
2024-10-08	2.84	2.86	2.51	2.78	+16.81%	2,931,991	796,200,435

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

чЫЫхдйч╜Сч╗Ь 300494

近期数据

ш┐Иф╕║шВбф╗╜ 300751

2024年一季度

хРИщФ╗цЩ║шГ╜ 603011

2024年至今

хЫЫцЦ╣ч▓╛хИЫ 300468

2024年一季度

хЫ╜чзСхЖЫх╖е 688543

近期数据

чИ▒х░ФчЬ╝чзС 300015

近三个月

ф╕нш┐Ьц╡╖хПС 601866

近期数据

хдзф╝ЧхЕмчФи 600635

2023年全年

хШЙх┐Еф╝Ш 688089

2024年至今

чСЮхПпш╛╛ 688800

2022-2023两年

热门概念板块

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

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