ш┐ЬцЦ╣ф┐бцБп(300306)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

12.53

-0.16% -0.02

12.5

开盘价

12.77

最高价

12.31

最低价

47,353

成交量

数据更新至: 2025-03-25

技术指标

13.12

MA5 (5日均线)

13.26

MA10 (10日均线)

13.42

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	12.5	12.77	12.31	12.53	-0.16%	47,353	59,506,822
2025-03-24	13.22	13.34	12.19	12.55	-5.07%	73,148	92,798,794
2025-03-21	13.58	13.6	13.14	13.22	-3.36%	55,151	73,492,037
2025-03-20	13.61	13.84	13.46	13.68	+0.37%	53,672	73,247,212
2025-03-19	13.66	13.93	13.51	13.63	-0.66%	49,739	67,894,710
2025-03-18	13.5	13.75	13.4	13.72	+2.08%	58,648	79,759,874
2025-03-17	13.54	13.58	13.24	13.44	-0.3%	41,971	56,308,907
2025-03-14	13.08	13.63	12.83	13.48	+3.69%	62,152	82,331,515
2025-03-13	13.39	13.46	12.77	13	-2.84%	56,869	73,937,646
2025-03-12	13.45	13.54	13.35	13.38	0%	42,616	57,305,591
2025-03-11	13.24	13.53	13.14	13.38	-0.67%	57,315	76,274,131
2025-03-10	13.61	13.69	13.3	13.47	-1.32%	69,667	94,084,441
2025-03-07	13.6	13.93	13.5	13.65	+0.66%	70,213	96,137,132
2025-03-06	13.45	13.75	13.45	13.56	+1.12%	70,831	96,528,504
2025-03-05	13.31	13.47	13.09	13.41	+0.83%	68,252	90,609,327
2025-03-04	12.82	13.37	12.78	13.3	+3.74%	124,121	163,927,496
2025-03-03	13.32	13.54	12.68	12.82	-3.1%	163,386	214,195,671
2025-02-28	14.36	14.36	13.19	13.23	-7.93%	103,879	141,251,000
2025-02-27	14.63	14.67	13.95	14.37	-1.78%	104,519	149,371,214
2025-02-26	14.47	14.95	14.28	14.63	+2.38%	156,288	228,648,775
2025-02-25	13.81	14.69	13.74	14.29	+1.06%	167,948	238,886,777
2025-02-24	13.56	15.14	13.56	14.14	+4.43%	169,757	240,071,440
2025-02-21	13.6	13.95	13.43	13.54	-0.88%	101,644	138,223,013
2025-02-20	13.36	13.99	13.34	13.66	+1.34%	205,871	280,537,553
2025-02-19	12.51	13.6	12.51	13.48	+7.75%	182,153	240,099,479
2025-02-18	12.77	12.91	12.43	12.51	-2.57%	60,009	75,971,678
2025-02-17	12.55	13.12	12.53	12.84	+2.15%	86,010	110,263,440
2025-02-14	12.36	12.63	12.23	12.57	+1.78%	62,842	78,417,246
2025-02-13	12.66	12.69	12.25	12.35	-2.6%	73,635	91,316,314
2025-02-12	12.54	12.8	12.41	12.68	+0.48%	104,474	131,996,508
2025-02-11	12.35	13.26	12.21	12.62	+2.02%	140,866	180,080,335
2025-02-10	12.06	12.37	11.97	12.37	+2.57%	48,252	59,028,915
2025-02-07	12.09	12.2	11.87	12.06	-0.08%	56,290	67,938,786
2025-02-06	11.81	12.09	11.77	12.07	+1.86%	35,522	42,536,629
2025-02-05	11.7	11.9	11.63	11.85	+2.86%	42,077	49,677,659
2025-01-27	11.83	11.9	11.52	11.52	-1.71%	32,895	38,545,183
2025-01-24	11.47	11.78	11.38	11.72	+2.09%	36,976	42,874,582
2025-01-23	11.51	11.71	11.44	11.48	+0.79%	37,197	43,125,907
2025-01-22	11.43	11.52	11.35	11.39	-1.04%	19,753	22,565,010
2025-01-21	11.42	11.53	11.3	11.51	+0.88%	36,536	41,753,047
2025-01-20	11.19	11.47	11.1	11.41	+2.52%	37,139	42,038,166
2025-01-17	11.05	11.2	10.96	11.13	+0.72%	30,199	33,492,336
2025-01-16	11.02	11.23	10.88	11.05	+0.64%	33,620	37,211,140
2025-01-15	11.13	11.14	10.92	10.98	-1.08%	31,409	34,613,664
2025-01-14	10.5	11.11	10.5	11.1	+5.71%	42,002	45,764,900
2025-01-13	10.26	10.62	10.05	10.5	+1.35%	38,634	40,056,740
2025-01-10	10.76	10.87	10.36	10.36	-3.63%	36,575	38,856,114
2025-01-09	10.63	10.87	10.51	10.75	+1.03%	32,771	35,296,261
2025-01-08	10.66	10.81	10.26	10.64	-1.02%	41,632	43,908,234
2025-01-07	10.39	10.77	10.37	10.75	+3.97%	45,762	48,471,441
2025-01-06	10.5	10.64	9.93	10.34	-1.62%	47,196	48,825,854
2025-01-03	11.26	11.26	10.48	10.51	-5.91%	60,029	64,865,855
2025-01-02	11.6	11.71	11.01	11.17	-3.71%	49,415	56,154,675
2024-12-31	12.32	12.56	11.57	11.6	-5.92%	70,517	84,310,989
2024-12-30	12.47	12.49	12.01	12.33	-1.12%	55,497	68,410,880
2024-12-27	12.51	12.78	12.41	12.47	-1.19%	93,212	117,340,789
2024-12-26	12.01	12.7	11.7	12.62	+5.25%	112,868	140,144,536
2024-12-25	12.11	12.18	11.55	11.99	-0.99%	57,711	68,269,905
2024-12-24	12.2	12.36	11.81	12.11	+0.5%	50,193	60,545,984
2024-12-23	12.84	12.87	11.96	12.05	-6.15%	66,359	81,679,917
2024-12-20	12.41	12.84	12.28	12.84	+3.38%	63,186	80,082,320
2024-12-19	11.98	12.5	11.84	12.42	+2.73%	56,240	68,827,840
2024-12-18	12.1	12.28	11.76	12.09	+0.25%	43,550	52,577,412
2024-12-17	12.61	12.61	11.97	12.06	-4.59%	52,601	64,182,362
2024-12-16	12.68	12.78	12.48	12.64	-0.24%	42,021	53,138,407
2024-12-13	12.93	12.97	12.63	12.67	-2.69%	52,546	67,241,020
2024-12-12	12.98	13.22	12.84	13.02	-0.31%	56,656	73,644,218
2024-12-11	13.07	13.09	12.79	13.06	+0.54%	64,754	83,781,023
2024-12-10	12.99	13.43	12.85	12.99	+2.04%	111,628	146,219,885
2024-12-09	12.74	12.85	12.57	12.73	-0.08%	45,640	58,136,321
2024-12-06	12.68	12.78	12.57	12.74	+0.63%	52,589	66,754,430
2024-12-05	12.5	12.76	12.5	12.66	+1.12%	49,039	61,989,630
2024-12-04	12.71	12.75	12.43	12.52	-1.57%	41,941	52,793,833
2024-12-03	12.64	12.77	12.53	12.72	+0.55%	47,160	59,772,024
2024-12-02	12.45	12.7	12.4	12.65	+1.93%	58,806	74,022,032
2024-11-29	12.09	12.41	12.03	12.41	+2.73%	51,948	63,723,230
2024-11-28	11.99	12.23	11.99	12.08	+0.5%	40,128	48,670,469
2024-11-27	11.78	12.02	11.38	12.02	+1.95%	42,500	49,604,345
2024-11-26	12.03	12.21	11.76	11.79	-1.83%	40,675	48,654,448
2024-11-25	11.79	12.06	11.61	12.01	+2.39%	50,661	60,020,050
2024-11-22	12.17	12.35	11.71	11.73	-3.69%	46,423	56,118,855
2024-11-21	12.18	12.26	11.97	12.18	+0.16%	40,055	48,656,814
2024-11-20	11.93	12.25	11.87	12.16	+1.42%	35,387	42,813,883
2024-11-19	11.67	11.99	11.54	11.99	+4.26%	41,009	48,238,777
2024-11-18	12.2	12.25	11.41	11.5	-4.8%	62,989	73,231,830
2024-11-15	12.36	12.58	12.05	12.08	-2.58%	46,779	57,826,729
2024-11-14	12.81	12.85	12.36	12.4	-3.28%	51,077	64,242,371
2024-11-13	12.6	12.82	12.37	12.82	+1.75%	60,376	76,378,107
2024-11-12	12.92	12.93	12.44	12.6	-2.78%	65,916	83,871,901
2024-11-11	12.56	12.96	12.4	12.96	+3.18%	87,076	110,942,852
2024-11-08	12.58	12.79	12.51	12.56	+0.48%	85,188	107,927,629
2024-11-07	12.16	12.5	12.15	12.5	+1.46%	60,879	75,348,390
2024-11-06	12.38	12.52	12.21	12.32	-0.65%	62,527	77,341,872
2024-11-05	12.14	12.41	12.08	12.4	+2.06%	63,343	78,007,703
2024-11-04	11.59	12.15	11.55	12.15	+5.19%	60,094	71,999,857
2024-11-01	12.27	12.31	11.49	11.55	-6.63%	81,749	96,605,870
2024-10-31	12.29	12.46	12.1	12.37	+0.65%	67,169	82,860,689
2024-10-30	12.34	12.47	12.1	12.29	-0.49%	61,592	75,686,088
2024-10-29	12.75	12.86	12.32	12.35	-3.59%	89,793	112,854,520
2024-10-28	12.68	12.89	12.51	12.81	-0.31%	120,995	153,398,052
2024-10-25	12.1	12.97	11.9	12.85	+3.8%	209,325	259,804,295
2024-10-24	11.96	12.69	11.68	12.38	+3.17%	151,418	184,874,512
2024-10-23	12.07	12.13	11.88	12	-0.99%	73,155	87,975,418
2024-10-22	12.15	12.32	11.96	12.12	-0.74%	61,314	74,176,048
2024-10-21	11.94	12.38	11.88	12.21	+2.61%	89,889	109,178,989
2024-10-18	11.43	12.1	11.43	11.9	+3.75%	82,456	97,268,946
2024-10-17	11.71	11.87	11.47	11.47	-2.05%	78,262	91,566,040
2024-10-16	11.26	11.8	11.23	11.71	+2.18%	89,066	103,551,308
2024-10-15	11.48	11.76	11.32	11.46	-0.78%	55,893	64,749,008
2024-10-14	11.18	11.55	10.87	11.55	+4.24%	62,656	70,750,636
2024-10-11	11.83	11.83	10.94	11.08	-6.42%	78,689	88,767,274
2024-10-10	12.1	12.39	11.57	11.84	-0.5%	93,400	111,910,607
2024-10-09	12.69	13	11.85	11.9	-10.86%	129,421	160,824,120
2024-10-08	14	14	12.4	13.35	+12.56%	202,090	265,104,729

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

цЮЧц╡╖шВбф╗╜ 600099

近半年

ц╡ЩчЙИф╝ахкТ 601921

2023年全年

чФ╡хнРхЯО 600658

2023年全年

шНпх║╖чФЯчЙй 688046

2023年全年

цШецЩЦцЩ║цОз 300943

近三个月

шХ╛хеешзДхИТ 300989

近期数据

хоЙхИйшВбф╗╜ 300218

近半年

ц╡╖цЦ░шГ╜чзС 300072

近三个月

ф║мш┐РщАЪ 601908

2024年一季度

хНОф╛ихЯОя╝б 000069

2024年一季度

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

цЩ║щгЮчФЯчЙй (300122)

цнгц│░чФ╡хЩи (601877)

ч╜Схо┐чзСцКА (300017)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

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