ф╕Кц╡╖цЦ░щШ│(300236)2024.10.04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

35.29

-0.42% -0.15

35.49

开盘价

35.69

最高价

35.06

最低价

12,228

成交量

数据更新至: 2025-03-25

技术指标

35.81

MA5 (5日均线)

36.26

MA10 (10日均线)

37.10

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	35.49	35.69	35.06	35.29	-0.42%	12,228	43,246,897
2025-03-24	35.66	35.92	34.82	35.44	-0.62%	30,229	106,825,491
2025-03-21	36.09	36.46	35.57	35.66	-1.68%	29,766	106,972,923
2025-03-20	36.41	36.61	36.1	36.27	-0.33%	22,397	81,383,871
2025-03-19	36.82	36.84	36.28	36.39	-1.44%	27,052	98,600,139
2025-03-18	36.9	37.49	36.8	36.92	+0.24%	25,824	95,807,757
2025-03-17	36.8	37.14	36.71	36.83	-0.14%	27,046	99,749,350
2025-03-14	36	36.9	35.84	36.88	+2.44%	36,465	133,065,666
2025-03-13	36.93	37.06	35.65	36	-2.52%	48,174	174,039,006
2025-03-12	37.38	37.54	36.92	36.93	-1.05%	41,374	153,487,023
2025-03-11	37.4	37.87	36.92	37.32	-1.5%	41,592	155,070,288
2025-03-10	37.99	38.6	37.54	37.89	+0.05%	41,407	157,119,760
2025-03-07	38.5	38.64	37.61	37.87	-2.02%	48,242	183,552,427
2025-03-06	38.4	39.23	38.2	38.65	+0.26%	63,783	247,327,729
2025-03-05	37.7	39.66	37.57	38.55	+2.44%	74,144	285,509,002
2025-03-04	36.55	37.99	36.33	37.63	+2.53%	54,191	201,462,957
2025-03-03	37.15	37.46	36.61	36.7	-0.68%	47,316	175,056,241
2025-02-28	38.44	38.78	36.86	36.95	-4.52%	55,167	207,345,879
2025-02-27	39.33	39.79	37.93	38.7	-1%	55,835	216,106,867
2025-02-26	38.8	39.33	38.18	39.09	+1.27%	62,560	243,413,006
2025-02-25	37.9	39.15	37.7	38.6	+0.73%	69,031	265,967,360
2025-02-24	38.29	38.8	37.98	38.32	+0.24%	56,944	218,299,373
2025-02-21	37.37	38.4	37.14	38.23	+2.14%	69,331	263,445,413
2025-02-20	37.2	37.5	36.86	37.43	+0.4%	38,734	144,261,597
2025-02-19	36.2	37.38	36.2	37.28	+2.61%	41,538	153,897,841
2025-02-18	36.88	37.43	36.21	36.33	-1.81%	40,181	147,834,647
2025-02-17	37.12	37.55	36.81	37	-0.78%	40,474	150,037,715
2025-02-14	37.27	37.5	36.95	37.29	-0.24%	33,902	126,099,988
2025-02-13	38.17	38.17	37.33	37.38	-2.15%	36,200	136,101,822
2025-02-12	37.5	38.22	37.39	38.2	+1.68%	39,575	149,488,847
2025-02-11	38	38.09	37.29	37.57	-1.03%	30,933	115,968,070
2025-02-10	38	38.24	37.72	37.96	-0.05%	40,733	154,659,043
2025-02-07	37.9	38.59	37.58	37.98	-0.11%	49,663	189,154,687
2025-02-06	36.86	38.03	36.76	38.02	+2.48%	39,333	148,198,805
2025-02-05	37.05	37.5	36.82	37.1	+1.28%	31,052	115,491,145
2025-01-27	37.35	37.6	36.6	36.63	-1.74%	20,749	76,810,176
2025-01-24	36.7	37.38	36.63	37.28	+1.47%	26,170	97,306,686
2025-01-23	37.38	37.83	36.69	36.74	-0.81%	31,062	115,913,206
2025-01-22	37.06	37.4	36.74	37.04	-0.67%	24,883	92,121,822
2025-01-21	37.19	37.34	36.68	37.29	+0.84%	24,264	89,984,677
2025-01-20	37.36	37.49	36.86	36.98	-0.05%	25,620	95,087,099
2025-01-17	36.03	37.5	36	37	+2.15%	36,930	136,216,381
2025-01-16	36.45	36.98	35.91	36.22	+0.08%	27,766	101,093,327
2025-01-15	36.37	36.57	35.97	36.19	-0.93%	24,672	89,181,914
2025-01-14	35.2	36.59	34.84	36.53	+3.9%	39,716	142,712,963
2025-01-13	34.2	35.26	34.02	35.16	+1.68%	29,003	100,853,783
2025-01-10	35	35.92	34.58	34.58	-1.62%	27,735	97,812,033
2025-01-09	34.83	35.58	34.64	35.15	+0.54%	28,083	99,146,325
2025-01-08	35.28	35.45	33.93	34.96	-1.55%	35,282	122,727,753
2025-01-07	34.8	35.6	34.7	35.51	+1.95%	27,302	96,202,163
2025-01-06	35.33	35.63	34.51	34.83	-1.44%	31,562	110,455,857
2025-01-03	36.02	36.44	35.18	35.34	-1.31%	37,068	132,912,549
2025-01-02	37.4	37.54	35.44	35.81	-4.17%	46,053	167,673,167
2024-12-31	38.85	39.25	37.37	37.37	-4.08%	45,950	174,714,617
2024-12-30	39.09	39.71	38.51	38.96	-0.92%	30,546	119,507,011
2024-12-27	39.7	40.38	39.23	39.32	-0.98%	44,867	178,695,041
2024-12-26	38.96	40.2	38.96	39.71	+1.46%	46,958	186,365,773
2024-12-25	39.57	39.8	38.9	39.14	-1.06%	26,795	104,951,728
2024-12-24	39.21	39.6	38.61	39.56	+1.23%	32,272	126,505,214
2024-12-23	39.98	40.38	38.87	39.08	-2.23%	45,966	181,359,028
2024-12-20	38.99	40.59	38.8	39.97	+2.51%	67,469	269,121,447
2024-12-19	38	39.12	37.89	38.99	+1.06%	41,658	160,613,830
2024-12-18	38.08	38.92	37.88	38.58	+1.29%	36,345	139,759,605
2024-12-17	38.37	38.85	37.98	38.09	-1.17%	32,438	124,463,660
2024-12-16	39.2	39.28	38.34	38.54	-1.71%	39,916	154,754,268
2024-12-13	39.78	39.98	39.2	39.21	-2.27%	49,591	195,748,480
2024-12-12	40.35	40.5	39.7	40.12	-1.26%	47,592	190,267,197
2024-12-11	39.99	41.35	39.66	40.63	+2.6%	77,701	316,062,814
2024-12-10	40.7	40.99	39.43	39.6	+0.89%	64,520	259,197,229
2024-12-09	40.18	40.28	39	39.25	-2.34%	51,227	202,317,551
2024-12-06	40.53	40.83	39.31	40.19	-0.84%	65,668	263,229,908
2024-12-05	40.1	40.76	39.75	40.53	-1.34%	64,685	260,948,877
2024-12-04	41.82	42.49	40.74	41.08	+1.36%	117,753	490,171,473
2024-12-03	40.21	41.84	39.61	40.53	+2.09%	98,868	400,082,339
2024-12-02	39.31	39.76	38.83	39.7	+1.15%	47,097	185,739,735
2024-11-29	38.39	39.82	38.23	39.25	+1.68%	51,023	199,645,551
2024-11-28	39.47	39.47	38.43	38.6	-2.01%	45,331	176,686,190
2024-11-27	38.22	39.4	37.5	39.39	+2.07%	49,057	188,673,368
2024-11-26	38.67	39.08	38.33	38.59	-0.82%	34,268	132,290,839
2024-11-25	38.24	39.12	38.02	38.91	+2.8%	57,422	221,602,352
2024-11-22	39.8	40.8	37.8	37.85	-4.56%	80,538	318,097,247
2024-11-21	39.72	40.19	39.03	39.66	-1.05%	53,144	211,241,166
2024-11-20	40.38	40.5	39.39	40.08	-0.79%	67,592	270,259,299
2024-11-19	39.42	40.65	39	40.4	+3.78%	60,268	239,794,262
2024-11-18	40	40.52	38.36	38.93	-2.72%	77,710	305,249,450
2024-11-15	42.2	42.97	40	40.02	-5.32%	106,347	438,832,907
2024-11-14	45	45	42.17	42.27	-7.1%	143,827	624,490,790
2024-11-13	43.8	45.6	43.6	45.5	+2.99%	155,133	694,507,973
2024-11-12	44	46.58	43.34	44.18	-1.54%	181,964	814,603,824
2024-11-11	42.3	45.88	42.2	44.87	+8.09%	222,555	988,401,809
2024-11-08	41.9	43.29	41.18	41.51	+1.07%	167,402	705,957,712
2024-11-07	40.32	41.67	39.91	41.07	+1.71%	112,541	460,973,633
2024-11-06	40.31	41.47	39.73	40.38	+0.17%	141,631	575,475,659
2024-11-05	39.42	40.6	39.09	40.31	+2.36%	133,889	537,858,483
2024-11-04	37.37	39.74	37.24	39.38	+4.73%	100,558	391,731,889
2024-11-01	39.25	40.16	37.5	37.6	-4.98%	111,846	430,172,214
2024-10-31	38.7	39.94	37.7	39.57	+2.22%	142,847	558,524,569
2024-10-30	37.8	39.41	37.8	38.71	+2.68%	113,896	442,480,739
2024-10-29	38.62	39.09	37.64	37.7	-2.38%	75,135	288,314,822
2024-10-28	38.52	38.9	38	38.62	-0.64%	47,030	181,247,306
2024-10-25	38.63	39.1	38.01	38.87	+1.49%	53,918	208,302,871
2024-10-24	38.18	38.6	37.9	38.3	-0.26%	46,337	177,290,631
2024-10-23	38.69	39.22	38.28	38.4	-1.59%	60,732	235,213,479
2024-10-22	39.12	39.85	38.39	39.02	-1.71%	107,824	422,048,426
2024-10-21	39.11	40.6	38.32	39.7	+2.77%	157,823	627,106,395
2024-10-18	35.66	39.66	35.55	38.63	+7.75%	142,074	537,148,620
2024-10-17	36	36.68	35.7	35.85	-0.5%	56,487	204,638,315
2024-10-16	35.2	37.4	35.2	36.03	+0.31%	78,401	287,155,723
2024-10-15	36.87	37.55	35.82	35.92	-2.05%	77,396	284,069,537
2024-10-14	35.49	36.77	34.53	36.67	+3.03%	72,277	258,732,919
2024-10-11	37.4	38.14	35	35.59	-5.77%	86,809	314,739,543
2024-10-10	39.65	40.2	37.38	37.77	-3.62%	114,150	438,674,345
2024-10-09	41.9	43.53	38.71	39.19	-9.26%	208,150	863,062,681
2024-10-08	43.19	43.19	40.1	43.19	+20.01%	225,918	955,251,478

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

хоБц│вщЯ╡хНЗ 600366

近三个月

хЭдцБТщб║ч╗┤ 688283

近期数据

ц╡╖хЕЙф┐бцБп 688041

2024年至今

хНОхЯ╣хКихКЫ 603121

2024年至今

хНОц╢жхПМщ╣д 600062

近半年

чзСх╛╖цХЩшВ▓ 300192

近期数据

хЫ╜шБФц░СчФЯ 601456

2024年一季度

ф╕нф╜Уф║зф╕Ъ 600158

2024年一季度

цаЦщЬЮх╗║шо╛ 600533

近半年

хЖНхНЗчзСцКА 603601

2024年一季度

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

хоЭф┐бш╜пф╗╢ (600845)

ш┐ИчСЮхМ╗чЦЧ (300760)

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