хЖацШКчФЯчЙй(300238)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

13.56

+0.15% +0.02

13.37

开盘价

14.09

最高价

13

最低价

178,571

成交量

数据更新至: 2025-03-25

技术指标

13.36

MA5 (5日均线)

13.28

MA10 (10日均线)

13.13

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	13.37	14.09	13	13.56	+0.15%	178,571	239,856,852
2025-03-24	12.99	14.3	12.8	13.54	+4.23%	284,887	389,006,961
2025-03-21	13.72	13.97	12.9	12.99	-2.62%	129,540	172,751,736
2025-03-20	13.17	13.54	13.04	13.34	-0.37%	123,132	164,027,403
2025-03-19	13.17	13.7	13.14	13.39	+1.67%	154,742	208,125,032
2025-03-18	13.12	13.24	13.04	13.17	+0.15%	50,366	66,192,665
2025-03-17	13.31	13.36	13.02	13.15	-1.35%	69,539	91,155,921
2025-03-14	13.23	13.42	12.92	13.33	+1.76%	90,351	118,896,950
2025-03-13	13.2	13.58	12.98	13.1	-0.76%	94,836	125,905,502
2025-03-12	13.02	13.53	12.92	13.2	+1.3%	95,457	126,161,605
2025-03-11	12.93	13.29	12.83	13.03	-0.76%	52,532	68,221,278
2025-03-10	13.45	13.5	13	13.13	-0.98%	69,638	91,732,341
2025-03-07	13.26	13.8	13.17	13.26	-1.04%	122,990	165,550,274
2025-03-06	13.25	13.53	13.1	13.4	+2.76%	136,911	182,336,305
2025-03-05	12.96	13.15	12.69	13.04	+0.31%	53,957	69,622,577
2025-03-04	12.57	13	12.43	13	+3.42%	58,855	75,417,423
2025-03-03	12.47	12.78	12.36	12.57	+1.45%	53,439	67,479,776
2025-02-28	12.88	12.92	12.37	12.39	-4.25%	58,412	73,548,051
2025-02-27	12.96	13	12.66	12.94	-0.77%	63,242	81,263,254
2025-02-26	13.18	13.26	12.92	13.04	-1.81%	86,583	112,735,649
2025-02-25	13	13.82	12.97	13.28	+0.99%	155,010	206,745,322
2025-02-24	13.02	13.17	12.78	13.15	+1.15%	80,658	104,790,191
2025-02-21	13.01	13.2	12.66	13	+0.62%	71,869	92,863,078
2025-02-20	12.63	13.27	12.61	12.92	+2.38%	76,409	99,175,861
2025-02-19	12.43	12.74	12.4	12.62	+0.96%	47,174	59,307,707
2025-02-18	13	13.19	12.4	12.5	-4.29%	76,519	97,865,285
2025-02-17	13.01	13.34	12.91	13.06	+2.27%	90,718	119,063,532
2025-02-14	12.38	13	12.37	12.77	+2.98%	87,628	111,495,845
2025-02-13	12.56	12.64	12.38	12.4	-1.59%	42,866	53,431,398
2025-02-12	12.61	12.73	12.48	12.6	-0.4%	51,348	64,472,843
2025-02-11	12.86	12.86	12.56	12.65	-1.86%	48,191	60,910,772
2025-02-10	12.56	12.94	12.51	12.89	+2.63%	80,659	103,181,632
2025-02-07	12.32	12.7	12.32	12.56	+1.29%	67,858	85,057,430
2025-02-06	12.23	12.4	12.21	12.4	+1.47%	55,693	68,524,016
2025-02-05	12.18	12.28	11.95	12.22	+2.6%	41,530	50,479,976
2025-01-27	12.03	12.3	11.9	11.91	-1%	36,703	44,431,616
2025-01-24	11.77	12.05	11.77	12.03	+1.69%	38,899	46,270,288
2025-01-23	12	12.25	11.82	11.83	-0.25%	54,116	65,349,472
2025-01-22	12.07	12.07	11.76	11.86	-1.74%	33,604	39,868,329
2025-01-21	12.31	12.48	11.96	12.07	-1.15%	54,898	66,515,932
2025-01-20	11.84	12.45	11.73	12.21	+3.74%	81,640	98,638,146
2025-01-17	11.87	11.87	11.61	11.77	-1.01%	29,559	34,699,433
2025-01-16	11.87	12.03	11.73	11.89	+0.76%	41,451	49,286,760
2025-01-15	11.95	12.05	11.75	11.8	-1.26%	40,034	47,669,357
2025-01-14	11.36	11.95	11.36	11.95	+4.92%	56,199	65,820,024
2025-01-13	11.55	11.55	11.22	11.39	+0.98%	34,151	38,881,415
2025-01-10	11.9	11.97	11.28	11.28	-5.53%	55,381	64,407,927
2025-01-09	11.89	12.08	11.67	11.94	-1.16%	52,631	62,561,807
2025-01-08	12.11	12.48	11.73	12.08	-0.41%	62,284	75,417,386
2025-01-07	11.97	12.17	11.76	12.13	-1.3%	80,170	96,006,285
2025-01-06	11.62	12.64	11.55	12.29	+1.49%	89,931	110,043,471
2025-01-03	12.45	13.25	11.93	12.11	+2.28%	119,368	150,059,676
2025-01-02	12.1	12.35	11.82	11.84	-1.66%	43,572	52,471,599
2024-12-31	12.74	12.79	12	12.04	-5.35%	66,717	81,765,113
2024-12-30	12.85	12.89	12.61	12.72	-1.7%	40,139	51,103,329
2024-12-27	12.65	13.15	12.58	12.94	+1.97%	61,862	80,026,218
2024-12-26	12.72	12.82	12.53	12.69	-0.47%	45,923	58,287,371
2024-12-25	12.95	13.1	12.41	12.75	+0.95%	76,921	98,425,476
2024-12-24	12.9	13.02	12.47	12.63	-2.47%	75,290	95,690,878
2024-12-23	13.8	13.8	12.95	12.95	-6.23%	97,612	129,140,987
2024-12-20	14.1	14.13	13.76	13.81	-2.4%	99,407	138,342,494
2024-12-19	14.08	14.36	13.8	14.15	-0.28%	136,605	191,902,116
2024-12-18	13.15	14.58	12.91	14.19	+7.91%	201,833	282,659,058
2024-12-17	13.75	13.87	13.08	13.15	-4.5%	70,209	93,693,213
2024-12-16	13.8	14.18	13.7	13.77	-0.72%	76,576	106,415,833
2024-12-13	14.22	14.27	13.81	13.87	-3.48%	76,001	106,652,167
2024-12-12	14.05	14.37	13.9	14.37	+2.06%	102,850	145,911,300
2024-12-11	14.16	14.47	14	14.08	-0.98%	109,603	155,439,063
2024-12-10	13.74	14.48	13.54	14.22	+6.28%	219,219	307,063,189
2024-12-09	13.65	13.88	13.26	13.38	+0.22%	106,098	144,140,290
2024-12-06	13.26	13.4	13.09	13.35	+0.3%	60,467	80,154,965
2024-12-05	13.05	13.48	13.01	13.31	+1.99%	66,054	87,628,074
2024-12-04	13.5	13.54	13	13.05	-3.69%	66,767	88,327,546
2024-12-03	13.6	13.75	13.4	13.55	-0.95%	63,025	85,372,235
2024-12-02	13.49	13.74	13.4	13.68	+1.94%	76,601	104,331,470
2024-11-29	13.2	13.6	13.16	13.42	+0.75%	56,825	76,015,234
2024-11-28	13.5	13.61	13.28	13.32	-0.37%	55,127	74,156,048
2024-11-27	13.15	13.38	12.8	13.37	+0.53%	67,970	89,178,852
2024-11-26	12.91	13.75	12.91	13.3	+1.92%	99,676	133,324,043
2024-11-25	12.79	13.07	12.7	13.05	+2.76%	59,144	76,182,375
2024-11-22	13.46	13.61	12.7	12.7	-6.41%	87,915	115,296,396
2024-11-21	13.37	13.65	13.28	13.57	+0.67%	66,326	89,326,916
2024-11-20	13.2	13.53	13.15	13.48	+1.97%	64,961	86,893,940
2024-11-19	12.88	13.22	12.75	13.22	+2.64%	67,016	87,143,137
2024-11-18	13.5	13.78	12.76	12.88	-4.66%	105,793	137,931,585
2024-11-15	13.9	14.13	13.5	13.51	-3.57%	104,458	144,295,660
2024-11-14	14.4	14.55	13.95	14.01	-2.91%	105,990	150,908,529
2024-11-13	14.48	14.93	14.01	14.43	-0.82%	162,034	233,719,825
2024-11-12	15	16.13	14.5	14.55	-3.83%	261,706	401,321,317
2024-11-11	14.58	15.14	14.3	15.13	+2.93%	241,630	357,771,535
2024-11-08	14.13	14.86	13.89	14.7	+4.26%	267,846	386,250,285
2024-11-07	13.9	14.61	13.71	14.1	+0.07%	210,009	296,563,168
2024-11-06	13.18	15.19	12.96	14.09	+6.9%	251,246	345,378,156
2024-11-05	12.93	13.33	12.8	13.18	+1.15%	117,402	153,891,041
2024-11-04	12.52	13.05	12.51	13.03	+3.91%	95,267	122,972,067
2024-11-01	13.18	13.43	12.52	12.54	-5%	123,352	159,092,050
2024-10-31	13.31	13.49	13.1	13.2	-1.64%	123,539	163,759,005
2024-10-30	13.65	14.55	13.28	13.42	-2.96%	183,982	252,836,309
2024-10-29	13.54	14.2	13.03	13.83	+1.32%	211,314	286,286,221
2024-10-28	13.4	13.73	13.2	13.65	+0.81%	141,971	191,500,426
2024-10-25	13.25	13.85	13.21	13.54	0%	164,733	222,079,860
2024-10-24	12.9	14.71	12.85	13.54	+4.15%	235,713	323,792,198
2024-10-23	13.47	13.47	12.9	13	-3.49%	159,027	208,257,294
2024-10-22	12.61	13.62	12.52	13.47	+5.65%	229,568	302,159,750
2024-10-21	12.45	12.91	12.35	12.75	+3.16%	150,705	190,405,758
2024-10-18	12	12.67	11.92	12.36	+2.66%	131,695	161,625,848
2024-10-17	12.23	12.34	12	12.04	-0.99%	117,154	142,366,522
2024-10-16	11.91	12.55	11.91	12.16	+0.25%	130,354	160,336,352
2024-10-15	12.21	12.76	12.11	12.13	-2.26%	139,652	173,491,032
2024-10-14	11.88	12.5	11.66	12.41	+4.55%	133,718	161,442,015
2024-10-11	12.7	12.7	11.7	11.87	-6.61%	142,430	171,252,986
2024-10-10	13.03	13.36	12.49	12.71	+0.47%	190,600	246,519,059
2024-10-09	14.4	14.71	12.65	12.65	-16.78%	309,729	422,587,965
2024-10-08	15.4	15.4	13.8	15.2	+17.19%	366,230	534,698,614

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

хНОшо╛щЫЖхЫв 603018

2022-2023两年

хНОх│░щУЭф╕Ъ 601702

2024年至今

ц╡йш╛░ш╜пф╗╢ 688657

近三个月

ф╕Кц╡╖цЬ║чФ╡ 600835

2024年一季度

хОжщЧиц╕пхКб 000905

2024年至今

цгочЙ╣шВбф╗╜ 603098

近三个月

цмгщ╛ЩцОзшВб 000955

近三个月

хдйшЗгхМ╗чЦЧ 688013

2022-2023两年

хМЧхдзшНТ 600598

2024年至今

щгЮшНгш╛╛ 300602

2023年全年

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

хоПхПСшВбф╗╜ (600885)

чзСхИЫф┐бцБп (300730)

хНОшГЬхдйцИР (600410)

ф╕нчЫ┤шВбф╗╜ (600038)

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