ч║│х╖ЭшВбф╗╜(300198)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

2.49

-9.12% -0.25

2.66

开盘价

2.66

最高价

2.4

最低价

1,047,881

成交量

数据更新至: 2025-03-25

技术指标

2.64

MA5 (5日均线)

2.36

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	2.66	2.66	2.4	2.49	-9.12%	1,047,881	264,029,470
2025-03-24	2.75	2.91	2.6	2.74	-5.84%	1,658,657	453,497,184
2025-03-21	2.7	3.09	2.52	2.91	+5.43%	3,092,782	871,857,546
2025-03-20	2.3	2.76	2.3	2.76	+20%	1,927,316	499,582,792
2025-03-19	2.28	2.57	2.28	2.3	+7.48%	1,897,864	455,867,135
2025-03-18	2.12	2.21	2.08	2.14	+0.94%	639,290	137,233,551
2025-03-17	2.1	2.2	2.09	2.12	+2.91%	483,067	103,309,713
2025-03-14	2.03	2.07	1.99	2.06	+2.49%	372,213	75,954,128
2025-03-13	2.08	2.09	1.98	2.01	-3.37%	476,550	95,917,944
2025-03-12	2.04	2.11	2.03	2.08	+2.46%	516,798	107,374,321
2025-03-11	2.01	2.07	1.98	2.03	-0.49%	345,116	70,158,298
2025-03-10	1.99	2.09	1.97	2.04	+3.55%	498,397	102,171,805
2025-03-07	2.01	2.03	1.96	1.97	-1.99%	300,901	59,820,529
2025-03-06	1.97	2.04	1.95	2.01	+1.52%	403,297	81,062,481
2025-03-05	1.99	2	1.91	1.98	-1.49%	349,243	68,045,322
2025-03-04	1.98	2.02	1.96	2.01	+0.5%	249,347	49,514,017
2025-03-03	2.03	2.06	1.98	2	-1.48%	340,422	68,709,601
2025-02-28	2.14	2.14	2.03	2.03	-5.14%	407,411	84,208,409
2025-02-27	2.18	2.23	2.1	2.14	-2.28%	491,562	105,494,163
2025-02-26	2.18	2.21	2.14	2.19	+2.34%	471,611	102,879,138
2025-02-25	2.12	2.21	2.1	2.14	0%	428,020	92,530,471
2025-02-24	2.06	2.18	2.06	2.14	+3.88%	597,830	127,887,049
2025-02-21	2.08	2.1	2.03	2.06	-0.96%	287,225	59,018,772
2025-02-20	2.05	2.1	2.03	2.08	+0.48%	300,864	62,176,625
2025-02-19	2.06	2.09	2.03	2.07	+1.47%	318,096	65,535,181
2025-02-18	2.16	2.18	2.02	2.04	-5.99%	475,703	99,251,013
2025-02-17	2.06	2.2	2.06	2.17	+4.83%	570,100	122,061,746
2025-02-14	2.09	2.14	2.06	2.07	-1.43%	307,434	64,018,408
2025-02-13	2.12	2.15	2.08	2.1	0%	343,822	72,592,043
2025-02-12	2.09	2.14	2.06	2.1	+0.48%	315,651	66,115,217
2025-02-11	2.15	2.17	2.05	2.09	-2.34%	392,672	81,643,559
2025-02-10	2.07	2.15	2.07	2.14	+3.88%	411,409	86,792,152
2025-02-07	1.97	2.1	1.96	2.06	+4.57%	487,219	99,648,238
2025-02-06	1.93	1.97	1.87	1.97	+2.07%	326,133	63,104,689
2025-02-05	1.92	1.96	1.89	1.93	+2.66%	312,623	60,588,723
2025-01-27	1.92	1.96	1.85	1.88	-1.05%	264,233	50,459,116
2025-01-24	1.88	1.91	1.85	1.9	+0.53%	301,841	56,882,615
2025-01-23	1.92	2	1.89	1.89	0%	358,100	69,688,359
2025-01-22	1.94	1.95	1.88	1.89	-3.08%	286,684	54,603,704
2025-01-21	2.02	2.03	1.93	1.95	-2.99%	313,050	61,602,168
2025-01-20	2.04	2.06	1.98	2.01	-0.5%	275,657	55,799,066
2025-01-17	2.11	2.13	2.01	2.02	-3.81%	367,245	74,865,406
2025-01-16	2.06	2.15	2.06	2.1	+2.94%	468,167	98,736,754
2025-01-15	2.08	2.1	2	2.04	-1.45%	377,299	77,124,314
2025-01-14	1.95	2.08	1.93	2.07	+8.38%	457,279	92,406,613
2025-01-13	1.87	1.93	1.8	1.91	+1.06%	286,516	53,784,030
2025-01-10	2	2.02	1.88	1.89	-5.03%	347,845	67,602,435
2025-01-09	1.97	2.02	1.95	1.99	0%	334,562	66,729,937
2025-01-08	1.99	2.03	1.9	1.99	-0.5%	405,762	80,151,678
2025-01-07	1.87	2.01	1.83	2	+8.11%	500,784	95,842,854
2025-01-06	1.89	1.91	1.79	1.85	-3.65%	430,364	79,390,351
2025-01-03	2.1	2.11	1.91	1.92	-7.25%	449,732	88,796,343
2025-01-02	2.1	2.16	2.05	2.07	-1.43%	374,811	78,935,885
2024-12-31	2.2	2.22	2.09	2.1	-1.87%	372,584	79,520,786
2024-12-30	2.24	2.26	2.08	2.14	-5.73%	525,455	112,303,733
2024-12-27	2.2	2.36	2.18	2.27	+4.13%	550,308	125,851,681
2024-12-26	2.19	2.25	2.17	2.18	+0.46%	370,643	81,918,576
2024-12-25	2.3	2.32	2.13	2.17	-5.65%	496,448	108,215,055
2024-12-24	2.37	2.42	2.2	2.3	-2.95%	555,022	126,665,264
2024-12-23	2.6	2.6	2.35	2.37	-8.85%	600,755	145,968,166
2024-12-20	2.61	2.66	2.58	2.6	-0.38%	332,020	86,910,615
2024-12-19	2.64	2.65	2.53	2.61	-0.76%	368,461	95,412,540
2024-12-18	2.7	2.71	2.59	2.63	-1.5%	380,523	100,657,650
2024-12-17	2.87	2.88	2.67	2.67	-6.97%	542,281	147,887,232
2024-12-16	2.87	2.95	2.84	2.87	+0.7%	436,988	125,981,175
2024-12-13	2.99	3.01	2.84	2.85	-4.68%	677,840	197,405,720
2024-12-12	3.04	3.07	2.96	2.99	-2.61%	749,532	225,050,560
2024-12-11	2.91	3.09	2.89	3.07	+4.07%	1,007,821	304,239,348
2024-12-10	3.12	3.16	2.94	2.95	-4.22%	1,096,677	334,431,075
2024-12-09	2.97	3.12	2.87	3.08	+1.32%	1,273,990	380,548,899
2024-12-06	2.9	3.19	2.8	3.04	+4.83%	1,389,493	419,002,449
2024-12-05	2.72	2.93	2.71	2.9	+5.84%	980,125	277,747,886
2024-12-04	2.73	2.95	2.66	2.74	-1.79%	1,091,744	307,356,708
2024-12-03	2.69	2.85	2.62	2.79	+4.89%	1,091,742	300,126,927
2024-12-02	2.47	2.69	2.45	2.66	+7.69%	862,612	224,809,241
2024-11-29	2.48	2.56	2.37	2.47	-0.4%	661,192	162,063,952
2024-11-28	2.38	2.52	2.38	2.48	+4.64%	665,137	164,384,393
2024-11-27	2.34	2.38	2.25	2.37	+1.28%	389,742	90,180,813
2024-11-26	2.39	2.43	2.33	2.34	-1.27%	425,729	101,268,550
2024-11-25	2.38	2.41	2.26	2.37	0%	535,636	124,122,322
2024-11-22	2.4	2.53	2.36	2.37	-7.42%	779,307	189,679,128
2024-11-21	2.64	2.64	2.54	2.56	-3.03%	503,187	129,604,926
2024-11-20	2.51	2.67	2.48	2.64	+5.18%	679,465	176,070,175
2024-11-19	2.54	2.54	2.36	2.51	+0.4%	705,787	172,501,364
2024-11-18	2.65	2.7	2.47	2.5	-5.66%	647,744	164,699,984
2024-11-15	2.66	2.8	2.65	2.65	-1.12%	558,850	152,203,346
2024-11-14	2.85	2.85	2.67	2.68	-6.29%	574,374	157,268,069
2024-11-13	2.82	2.92	2.75	2.86	+0.7%	684,364	193,667,514
2024-11-12	2.95	2.99	2.82	2.84	-4.38%	931,990	267,242,747
2024-11-11	3.02	3.1	2.83	2.97	-1.66%	1,550,142	453,774,174
2024-11-08	3.4	3.48	3	3.02	-4.43%	2,714,396	864,407,488
2024-11-07	2.59	3.16	2.59	3.16	+20.15%	1,975,715	581,045,105
2024-11-06	2.5	2.82	2.42	2.63	+6.05%	1,486,902	391,013,851
2024-11-05	2.27	2.49	2.25	2.48	+9.25%	916,216	219,311,432
2024-11-04	2.24	2.31	2.19	2.27	+1.34%	495,022	111,696,234
2024-11-01	2.43	2.45	2.23	2.24	-10.4%	1,044,306	242,804,556
2024-10-31	2.37	2.53	2.37	2.5	+5.93%	1,182,247	292,320,258
2024-10-30	2.19	2.4	2.16	2.36	+4.89%	954,722	218,629,919
2024-10-29	2.47	2.5	2.25	2.25	-8.91%	1,069,318	250,483,151
2024-10-28	2.29	2.49	2.25	2.47	+8.33%	1,039,631	250,699,085
2024-10-25	2.17	2.3	2.16	2.28	+5.07%	894,657	200,525,569
2024-10-24	2.16	2.23	2.13	2.17	-0.46%	527,464	114,469,256
2024-10-23	2.16	2.23	2.13	2.18	+0.93%	686,830	150,450,699
2024-10-22	2.17	2.21	2.13	2.16	-0.46%	603,889	130,821,227
2024-10-21	2.11	2.19	2.1	2.17	+3.33%	713,085	152,705,701
2024-10-18	2.04	2.15	1.99	2.1	+1.94%	699,297	144,451,383
2024-10-17	2.16	2.2	2.04	2.06	-3.74%	808,197	169,028,728
2024-10-16	2	2.23	2	2.14	+2.88%	872,779	186,594,720
2024-10-15	2.11	2.21	2.08	2.08	-2.35%	812,079	173,264,992
2024-10-14	2.09	2.15	2.05	2.13	+1.91%	861,334	181,657,593
2024-10-11	2.18	2.24	1.98	2.09	-7.52%	1,218,963	253,880,822
2024-10-10	2.2	2.47	2.1	2.26	-2.16%	1,510,839	342,944,548
2024-10-09	2.25	2.56	2.1	2.31	+0.87%	2,326,446	558,069,089
2024-10-08	2.28	2.29	2.06	2.29	+19.9%	1,513,918	333,844,262

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

цЦ╣хдзчЙ╣щТв 600507

2024年一季度

хЫ╜цКХчФ╡хКЫ 600886

2024年至今

ш╡вцЧ╢шГЬ 300377

2024年一季度

щАПцЩпчФЯхС╜ 300642

近三个月

ф╕нхЫ╜щУЭф╕Ъ 601600

2024年至今

хНЧф║мшпБхИ╕ 601990

2023年全年

цБТщАЪшВбф╗╜ 603223

2024年至今

шБЪхЕЙчзСцКА 300203

2023年全年

хдйцЩЯцЦ░цЭР 300169

2023年全年

ф╕Кц╡╖чАЪшоп 300762

近三个月

热门概念板块

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

2024年一季度

чзСхИЫф┐бцБп (300730)

хдНцШЯхМ╗шНп (600196)

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