щЗСхНбцЩ║шГ╜(300349)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

13.68

-0.65% -0.09

13.78

开盘价

13.86

最高价

13.53

最低价

37,912

成交量

数据更新至: 2025-03-25

技术指标

14.04

MA5 (5日均线)

14.23

MA10 (10日均线)

14.06

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	13.78	13.86	13.53	13.68	-0.65%	37,912	51,894,084
2025-03-24	13.98	14.17	13.5	13.77	-1.5%	106,236	146,273,174
2025-03-21	14.31	14.35	13.92	13.98	-2.44%	101,961	143,829,971
2025-03-20	14.4	14.48	14.3	14.33	-0.69%	91,798	131,993,742
2025-03-19	14.46	14.58	14.34	14.43	-0.82%	101,966	147,234,797
2025-03-18	14.48	14.6	14.42	14.55	+0.21%	114,411	166,069,435
2025-03-17	14.7	14.74	14.48	14.52	-0.48%	158,707	231,440,201
2025-03-14	14.09	14.64	13.92	14.59	+3.33%	225,717	325,658,578
2025-03-13	14.26	14.29	13.9	14.12	-1.12%	108,381	152,363,985
2025-03-12	14.11	14.42	14.08	14.28	+1.28%	135,511	193,397,546
2025-03-11	14.03	14.11	13.87	14.1	-0.14%	89,721	125,479,631
2025-03-10	14.27	14.28	14.02	14.12	-1.19%	97,718	138,110,547
2025-03-07	14.26	14.5	14.11	14.29	+0.14%	153,879	219,707,360
2025-03-06	14.23	14.38	14.14	14.27	-0.28%	207,668	296,140,770
2025-03-05	13.62	14.56	13.58	14.31	+5.38%	312,672	444,998,084
2025-03-04	13.22	13.61	13.21	13.58	+2.34%	67,452	90,955,317
2025-03-03	13.29	13.57	13.08	13.27	+1.14%	90,102	120,452,881
2025-02-28	13.74	13.77	13.1	13.12	-5%	101,160	135,198,819
2025-02-27	14.04	14.05	13.51	13.81	-1.22%	114,645	157,693,376
2025-02-26	13.83	14.1	13.83	13.98	+0.72%	100,516	140,610,106
2025-02-25	13.83	14.06	13.74	13.88	-0.5%	93,420	129,920,614
2025-02-24	14.1	14.1	13.86	13.95	-0.71%	101,841	142,140,142
2025-02-21	13.95	14.09	13.82	14.05	+1.15%	133,389	186,781,379
2025-02-20	13.79	13.97	13.75	13.89	+0.73%	90,537	125,507,751
2025-02-19	13.48	13.8	13.48	13.79	+2.3%	84,237	115,310,189
2025-02-18	13.82	13.89	13.38	13.48	-3.37%	107,064	146,352,984
2025-02-17	13.83	14.09	13.65	13.95	+1.53%	133,056	184,917,644
2025-02-14	13.66	13.86	13.58	13.74	+0.51%	86,676	119,001,588
2025-02-13	14.02	14.05	13.64	13.67	-2.7%	131,290	180,783,460
2025-02-12	13.85	14.16	13.77	14.05	+1.74%	137,229	192,282,977
2025-02-11	13.61	13.93	13.52	13.81	+1.32%	120,094	164,862,836
2025-02-10	13.42	13.73	13.39	13.63	+1.72%	112,511	152,904,727
2025-02-07	13.28	13.52	13.19	13.4	+0.9%	131,557	175,668,464
2025-02-06	12.85	13.28	12.79	13.28	+3.11%	111,328	145,898,534
2025-02-05	12.83	12.97	12.81	12.88	+0.78%	58,378	75,191,698
2025-01-27	13.05	13.18	12.77	12.78	-1.99%	58,887	76,105,572
2025-01-24	12.77	13.08	12.75	13.04	+2.03%	72,114	93,321,790
2025-01-23	13	13.13	12.78	12.78	0%	75,428	97,858,697
2025-01-22	12.87	12.93	12.71	12.78	-1.31%	43,056	55,208,657
2025-01-21	12.97	13.02	12.74	12.95	+0.15%	60,434	77,774,479
2025-01-20	13.04	13.09	12.86	12.93	0%	67,422	87,359,309
2025-01-17	12.73	13.01	12.67	12.93	+1.33%	75,871	97,655,067
2025-01-16	12.8	13.04	12.67	12.76	+0.87%	83,565	107,399,195
2025-01-15	12.72	12.77	12.54	12.65	-0.55%	58,679	74,303,789
2025-01-14	12.22	12.72	12.15	12.72	+4.78%	94,372	118,130,702
2025-01-13	12.02	12.25	11.9	12.14	-0.41%	51,276	61,980,416
2025-01-10	12.66	12.74	12.19	12.19	-3.64%	78,165	97,290,027
2025-01-09	12.6	12.81	12.53	12.65	-0.39%	57,607	73,221,038
2025-01-08	12.87	12.95	12.32	12.7	-2.23%	105,652	133,470,463
2025-01-07	12.78	12.99	12.68	12.99	+2.04%	76,982	99,059,613
2025-01-06	12.7	12.89	12.48	12.73	+0.24%	85,762	108,671,741
2025-01-03	13.27	13.3	12.7	12.7	-4.3%	104,959	136,516,001
2025-01-02	13.7	13.75	13.11	13.27	-2.93%	118,282	158,741,273
2024-12-31	14.39	14.48	13.62	13.67	-5.33%	173,646	243,015,733
2024-12-30	14.61	14.84	14.36	14.44	-1.23%	152,152	222,357,320
2024-12-27	14.81	14.95	14.56	14.62	-1.15%	220,729	325,309,115
2024-12-26	14.3	14.79	14.26	14.79	+3.35%	238,195	348,644,163
2024-12-25	14.58	14.58	14.04	14.31	-1.99%	154,244	220,240,808
2024-12-24	14.15	14.6	14.12	14.6	+3.18%	208,680	301,319,122
2024-12-23	14.55	14.55	13.92	14.15	-2.88%	139,856	198,787,907
2024-12-20	14.27	14.76	14.2	14.57	+1.11%	230,587	333,919,600
2024-12-19	13.86	14.52	13.76	14.41	+3%	272,224	389,573,590
2024-12-18	13.56	14.48	13.45	13.99	+4.4%	224,955	315,292,025
2024-12-17	13.75	13.99	13.39	13.4	-3.11%	111,477	151,973,942
2024-12-16	14.22	14.25	13.72	13.83	-2.74%	117,763	164,328,407
2024-12-13	14.45	14.56	14.18	14.22	-2.74%	188,468	270,509,072
2024-12-12	14.69	14.95	14.42	14.62	+1.25%	291,835	427,769,471
2024-12-11	14	14.99	13.99	14.44	+3.88%	260,755	378,034,091
2024-12-10	14.29	14.33	13.84	13.9	+0.22%	147,475	207,464,691
2024-12-09	13.9	14.11	13.7	13.87	-0.22%	95,114	131,977,182
2024-12-06	14.03	14.03	13.7	13.9	-0.64%	152,570	211,101,368
2024-12-05	13.21	13.99	13.19	13.99	+5.11%	211,889	292,070,637
2024-12-04	13.46	13.64	13.21	13.31	-1.04%	109,204	146,977,785
2024-12-03	13.54	13.59	13.27	13.45	-0.66%	93,475	125,424,809
2024-12-02	13.32	13.58	13.27	13.54	+1.8%	105,772	142,590,595
2024-11-29	13.13	13.42	13.04	13.3	+1.37%	114,716	151,995,455
2024-11-28	13.17	13.33	13.11	13.12	-0.83%	93,712	123,699,323
2024-11-27	13.03	13.23	12.62	13.23	+1.15%	125,860	162,339,050
2024-11-26	13.39	13.69	13.04	13.08	-1.95%	92,172	122,439,624
2024-11-25	13.23	13.8	13.02	13.34	+1.44%	116,269	155,007,762
2024-11-22	13.75	13.9	13.09	13.15	-5.05%	107,663	145,516,428
2024-11-21	13.9	14.05	13.6	13.85	-0.93%	112,618	155,732,078
2024-11-20	13.48	14.17	13.42	13.98	+3.25%	159,094	221,199,097
2024-11-19	13.45	13.54	13.15	13.54	+1.58%	107,378	143,589,770
2024-11-18	13.75	13.87	13.2	13.33	-2.84%	108,008	144,953,014
2024-11-15	14.06	14.32	13.67	13.72	-2.83%	119,394	167,543,920
2024-11-14	14.63	14.69	14.08	14.12	-3.16%	115,200	165,955,894
2024-11-13	14.51	14.68	14.2	14.58	-0.88%	146,527	211,995,172
2024-11-12	14.68	15.02	14.45	14.71	+0.62%	261,839	386,207,828
2024-11-11	14.07	14.63	14.05	14.62	+3.32%	158,355	227,504,379
2024-11-08	14.36	14.4	14.06	14.15	+0.21%	135,634	192,870,978
2024-11-07	13.99	14.15	13.78	14.12	+0.64%	124,092	174,056,817
2024-11-06	14.16	14.29	13.92	14.03	-1.2%	137,762	194,572,973
2024-11-05	13.85	14.26	13.77	14.2	+2.68%	136,822	192,575,137
2024-11-04	13.35	13.84	13.35	13.83	+4.14%	84,791	115,582,778
2024-11-01	13.82	13.82	13.24	13.28	-3.98%	119,963	161,777,813
2024-10-31	13.85	14.04	13.7	13.83	-0.43%	114,196	158,774,444
2024-10-30	13.93	14.09	13.65	13.89	-0.86%	124,091	172,067,856
2024-10-29	14.3	14.61	13.98	14.01	-2.51%	159,326	227,013,738
2024-10-28	14.26	14.49	14.18	14.37	+0.56%	126,660	181,735,633
2024-10-25	14.29	14.38	14.04	14.29	+0.28%	136,544	194,487,641
2024-10-24	14.08	14.27	13.83	14.25	+0.78%	139,748	196,658,723
2024-10-23	14.52	14.56	14.05	14.14	-4.72%	235,557	336,783,120
2024-10-22	15.19	15.19	14.6	14.84	-2.5%	189,003	281,473,997
2024-10-21	14.45	15.42	14.21	15.22	+5.99%	326,073	484,746,029
2024-10-18	13.8	14.69	13.77	14.36	+3.09%	212,497	301,906,534
2024-10-17	14.02	14.33	13.91	13.93	+0.58%	173,504	245,148,287
2024-10-16	13.4	14.12	13.35	13.85	+0.73%	124,355	172,369,161
2024-10-15	13.7	14.37	13.53	13.75	+0.22%	191,294	266,855,326
2024-10-14	13.38	13.75	13	13.72	+3.78%	149,941	202,078,820
2024-10-11	13.83	13.89	13.05	13.22	-4.82%	148,280	199,110,504
2024-10-10	14.07	14.43	13.6	13.89	+1.61%	185,317	260,517,845
2024-10-09	14.77	15.04	13.66	13.67	-10.94%	315,537	452,632,429
2024-10-08	16.02	16.02	14.2	15.35	+14.81%	466,545	704,904,421

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

щСлщУВшВбф╗╜ 003038

2024年至今

хЫЫцЦ╣шВбф╗╜ 601126

近期数据

ф┐бцН╖чФ╡ц░Ф 603416

2023年全年

цАЭцЮЧцЭ░ 688115

2024年至今

хиБхеешВбф╗╜ 605001

2023年全年

чЪЦщАЪщлШщАЯ 600012

2023年全年

хРИхКЫчзСцКА 603917

近三个月

ц╕Ец║вхЕЙчФ╡ 688138

2024年至今

чзСхНОцОзшВб 603161

2024年一季度

хЕЙх╝ШчзСцКА 300735

2024年至今

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

хглхЕ░х╛о (600460)

шИкхПСхКихКЫ (600893)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хдНцШЯхМ╗шНп (600196)

2022-2023两年

шИкхоЗх╛о (300053)

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