шКВшГ╜щУБц▒Й(300197)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

2.16

0% 0

2.17

开盘价

2.17

最高价

2.13

最低价

243,375

成交量

数据更新至: 2025-03-25

技术指标

2.20

MA5 (5日均线)

2.20

MA10 (10日均线)

2.20

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	2.17	2.17	2.13	2.16	0%	243,375	52,172,634
2025-03-24	2.25	2.27	2.12	2.16	-4.85%	823,642	179,053,829
2025-03-21	2.24	2.32	2.22	2.27	+1.34%	1,016,900	231,221,902
2025-03-20	2.19	2.29	2.18	2.24	+2.28%	778,026	175,237,631
2025-03-19	2.2	2.22	2.18	2.19	-0.45%	348,633	76,738,198
2025-03-18	2.24	2.25	2.18	2.2	-1.79%	508,588	112,157,770
2025-03-17	2.21	2.28	2.19	2.24	+1.82%	738,747	166,234,641
2025-03-14	2.14	2.2	2.13	2.2	+2.33%	569,264	123,896,749
2025-03-13	2.19	2.2	2.13	2.15	-2.27%	521,158	111,984,762
2025-03-12	2.17	2.22	2.16	2.2	+1.85%	612,019	134,083,448
2025-03-11	2.14	2.17	2.12	2.16	+0.47%	357,246	76,786,615
2025-03-10	2.15	2.19	2.14	2.15	0%	333,311	72,066,981
2025-03-07	2.2	2.2	2.14	2.15	-2.27%	564,518	122,036,253
2025-03-06	2.18	2.21	2.15	2.2	+1.38%	516,689	113,163,398
2025-03-05	2.21	2.21	2.14	2.17	-1.36%	426,601	92,126,565
2025-03-04	2.17	2.21	2.14	2.2	+1.38%	416,778	90,734,182
2025-03-03	2.21	2.24	2.15	2.17	-1.81%	529,086	116,317,597
2025-02-28	2.28	2.29	2.2	2.21	-3.49%	578,728	129,375,105
2025-02-27	2.33	2.38	2.25	2.29	-1.72%	669,015	153,605,353
2025-02-26	2.3	2.34	2.29	2.33	+0.87%	644,037	149,037,096
2025-02-25	2.3	2.38	2.26	2.31	0%	942,110	219,477,755
2025-02-24	2.23	2.44	2.21	2.31	+5%	1,394,007	324,905,037
2025-02-21	2.23	2.24	2.15	2.2	-0.45%	668,757	146,415,854
2025-02-20	2.18	2.23	2.17	2.21	+0.91%	556,708	122,488,968
2025-02-19	2.18	2.22	2.17	2.19	+0.92%	504,077	110,349,936
2025-02-18	2.32	2.33	2.16	2.17	-6.47%	979,204	218,240,371
2025-02-17	2.22	2.36	2.21	2.32	+4.5%	1,089,596	250,890,630
2025-02-14	2.28	2.28	2.21	2.22	-2.63%	596,619	133,297,154
2025-02-13	2.25	2.31	2.23	2.28	+0.88%	689,667	157,074,345
2025-02-12	2.23	2.27	2.21	2.26	+0.89%	447,753	100,336,777
2025-02-11	2.33	2.35	2.23	2.24	-3.03%	641,150	144,076,335
2025-02-10	2.21	2.31	2.2	2.31	+4.05%	777,962	176,747,701
2025-02-07	2.13	2.27	2.12	2.22	+4.23%	1,018,728	225,561,733
2025-02-06	2.08	2.13	2.03	2.13	+1.91%	624,639	130,149,190
2025-02-05	2.07	2.12	2.02	2.09	+1.46%	548,419	114,194,618
2025-01-27	2.12	2.17	2.06	2.06	-2.37%	391,623	82,755,159
2025-01-24	2.11	2.13	2.08	2.11	0%	463,672	97,716,937
2025-01-23	2.16	2.22	2.11	2.11	-0.47%	569,970	123,721,135
2025-01-22	2.15	2.16	2.1	2.12	-1.85%	376,722	80,054,844
2025-01-21	2.21	2.23	2.15	2.16	-2.26%	414,383	89,972,989
2025-01-20	2.22	2.24	2.16	2.21	+0.91%	489,158	107,748,433
2025-01-17	2.25	2.25	2.18	2.19	-3.52%	630,048	138,829,246
2025-01-16	2.21	2.31	2.21	2.27	+3.65%	880,963	198,852,339
2025-01-15	2.23	2.23	2.16	2.19	-1.35%	560,020	122,761,844
2025-01-14	2.09	2.22	2.08	2.22	+7.25%	777,860	168,721,063
2025-01-13	2.06	2.1	1.99	2.07	-0.48%	573,090	117,770,089
2025-01-10	2.19	2.21	2.08	2.08	-5.02%	644,493	137,789,003
2025-01-09	2.15	2.23	2.14	2.19	+0.92%	604,482	132,656,063
2025-01-08	2.19	2.2	2.07	2.17	-0.46%	696,280	148,915,086
2025-01-07	2.11	2.19	2.1	2.18	+2.83%	620,005	132,772,588
2025-01-06	2.19	2.2	2.1	2.12	-3.2%	762,941	162,999,232
2025-01-03	2.27	2.3	2.18	2.19	-3.52%	793,351	176,190,104
2025-01-02	2.31	2.37	2.23	2.27	-1.73%	690,167	159,031,228
2024-12-31	2.41	2.45	2.3	2.31	-4.55%	748,447	176,106,300
2024-12-30	2.5	2.5	2.37	2.42	-3.59%	751,906	181,046,649
2024-12-27	2.47	2.58	2.44	2.51	+2.03%	936,738	236,992,034
2024-12-26	2.44	2.52	2.44	2.46	+1.23%	761,047	188,792,923
2024-12-25	2.58	2.58	2.39	2.43	-5.81%	1,134,872	277,067,353
2024-12-24	2.67	2.71	2.5	2.58	-4.44%	1,277,925	329,474,733
2024-12-23	2.84	2.91	2.67	2.7	-6.25%	1,221,433	338,396,593
2024-12-20	2.88	2.96	2.86	2.88	-1.37%	1,034,014	299,808,582
2024-12-19	2.8	2.98	2.77	2.92	+2.1%	1,539,198	441,035,975
2024-12-18	2.8	2.99	2.77	2.86	+4%	1,675,773	485,065,472
2024-12-17	2.94	2.97	2.73	2.75	-5.82%	1,486,953	415,630,589
2024-12-16	2.93	3.02	2.84	2.92	-0.34%	1,478,710	434,700,778
2024-12-13	2.98	3.02	2.91	2.93	-2.98%	1,510,104	445,114,646
2024-12-12	3.12	3.12	2.96	3.02	-4.13%	2,128,380	640,869,817
2024-12-11	2.89	3.2	2.87	3.15	+9%	3,392,204	1,041,491,721
2024-12-10	3.07	3.15	2.89	2.89	-3.67%	2,966,845	894,948,933
2024-12-09	3.24	3.3	2.97	3	-5.66%	4,658,272	1,452,434,937
2024-12-06	2.65	3.18	2.64	3.18	+20%	3,137,076	942,831,075
2024-12-05	2.57	2.67	2.56	2.65	+2.32%	945,860	248,513,136
2024-12-04	2.68	2.77	2.58	2.59	-4.43%	1,336,551	355,158,878
2024-12-03	2.6	2.72	2.57	2.71	+3.44%	1,643,075	436,585,684
2024-12-02	2.48	2.63	2.47	2.62	+6.07%	1,464,751	378,681,083
2024-11-29	2.45	2.5	2.41	2.47	-0.4%	905,323	222,167,048
2024-11-28	2.43	2.54	2.4	2.48	+2.9%	1,282,801	318,966,566
2024-11-27	2.39	2.42	2.31	2.41	-1.23%	884,682	209,266,815
2024-11-26	2.34	2.52	2.34	2.44	+1.67%	1,152,799	279,465,927
2024-11-25	2.35	2.43	2.24	2.4	+3%	1,089,242	253,470,937
2024-11-22	2.42	2.48	2.32	2.33	-4.12%	955,360	231,138,042
2024-11-21	2.51	2.51	2.4	2.43	-3.57%	1,020,196	249,380,987
2024-11-20	2.43	2.55	2.4	2.52	+2.86%	1,151,286	285,391,945
2024-11-19	2.49	2.5	2.31	2.45	-1.61%	1,480,244	354,027,232
2024-11-18	2.44	2.6	2.44	2.49	+1.63%	1,381,515	347,720,820
2024-11-15	2.5	2.58	2.44	2.45	-3.16%	995,388	250,951,261
2024-11-14	2.64	2.65	2.52	2.53	-4.89%	999,034	257,158,077
2024-11-13	2.64	2.68	2.57	2.66	-1.12%	1,296,927	339,274,744
2024-11-12	2.89	2.91	2.65	2.69	-5.61%	1,975,254	539,473,387
2024-11-11	2.84	3.05	2.78	2.85	+1.06%	2,214,538	638,794,858
2024-11-08	2.98	3.05	2.78	2.82	-1.4%	3,140,646	909,083,627
2024-11-07	2.56	2.97	2.5	2.86	+11.72%	3,446,477	954,787,304
2024-11-06	2.55	2.62	2.46	2.56	+0.79%	2,044,744	521,865,189
2024-11-05	2.44	2.66	2.43	2.54	+4.96%	1,944,853	496,738,526
2024-11-04	2.42	2.47	2.35	2.42	-1.63%	1,542,300	368,942,590
2024-11-01	2.65	2.7	2.44	2.46	-9.23%	2,732,840	694,451,507
2024-10-31	2.66	2.9	2.64	2.71	-0.37%	3,365,966	930,242,192
2024-10-30	2.44	2.95	2.33	2.72	+7.09%	4,283,854	1,108,733,835
2024-10-29	2.45	2.68	2.36	2.54	+3.67%	4,728,865	1,194,347,466
2024-10-28	2.08	2.45	2.07	2.45	+20.1%	3,997,709	944,652,573
2024-10-25	1.95	2.09	1.95	2.04	+4.62%	1,418,703	288,597,912
2024-10-24	1.95	2	1.92	1.95	-1.02%	957,544	187,418,867
2024-10-23	1.94	2.02	1.93	1.97	+1.55%	1,130,033	223,004,825
2024-10-22	1.91	1.97	1.9	1.94	+1.04%	1,066,123	206,072,285
2024-10-21	1.87	1.95	1.87	1.92	+2.67%	1,371,902	263,346,270
2024-10-18	1.79	1.91	1.76	1.87	+3.89%	1,336,261	244,438,689
2024-10-17	1.88	1.9	1.79	1.8	-3.23%	1,170,001	215,172,413
2024-10-16	1.86	1.92	1.84	1.86	-2.62%	1,183,567	222,149,186
2024-10-15	1.98	2.04	1.9	1.91	-7.73%	2,150,402	422,942,515
2024-10-14	1.94	2.15	1.91	2.07	+15.64%	3,047,468	617,691,606
2024-10-11	1.98	1.99	1.78	1.79	-9.14%	1,671,042	309,925,990
2024-10-10	2.01	2.11	1.94	1.97	-2.48%	1,742,196	352,442,168
2024-10-09	2.16	2.26	2.01	2.02	-11.01%	2,903,961	621,386,037
2024-10-08	2.24	2.27	2	2.27	+20.11%	3,823,629	834,769,466

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

ф╕░ф╣РчзНф╕Ъ 000713

2024年一季度

цнечзСшВбф╗╜ 688160

近三个月

хдНцЧжх╛очФ╡ 688385

2022-2023两年

ч▓╛х╖ещТвцЮД 600496

近半年

чИ▒ф╣Рш╛╛ 300696

2022-2023两年

щЪзщБУшВбф╗╜ 600820

2024年一季度

ф╕Зщб║цЦ░цЭР 300057

2024年一季度

ц│░ш╛╛шВбф╗╜ 000652

2024年至今

цШАхЖвчзСцКА 688260

2024年一季度

ф╜│хИЫшзЖшоп 300264

2024年一季度

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度

цБТчФЯчФ╡хнР (600570)

2022-2023两年

чзСхИЫф┐бцБп (300730)

хоЭф┐бш╜пф╗╢ (600845)

ф╣РцЩохМ╗чЦЧ (300003)

хИйф║Ъх╛╖ (300296)

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