ф╕ЬхЬЯчзСцКА(300353)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

19.06

-7.92% -1.64

21.03

开盘价

21.19

最高价

18.93

最低价

839,729

成交量

数据更新至: 2025-03-25

技术指标

20.78

MA5 (5日均线)

19.69

MA10 (10日均线)

16.81

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	21.03	21.19	18.93	19.06	-7.92%	839,729	1,680,230,267
2025-03-24	20.13	21.18	20.08	20.7	+5.02%	1,218,409	2,515,342,474
2025-03-21	21.54	21.64	19.4	19.71	-9.59%	1,281,568	2,585,573,946
2025-03-20	22.67	23.12	21.3	21.8	-3.58%	1,348,511	2,953,163,784
2025-03-19	23	24.33	22.14	22.61	+2.54%	1,911,343	4,447,672,826
2025-03-18	20.9	23.86	19.5	22.05	+10.36%	2,026,659	4,281,731,368
2025-03-17	18.07	19.98	17.73	19.98	+20%	1,181,947	2,259,549,940
2025-03-14	17.44	17.54	16.31	16.65	-2.97%	786,222	1,309,450,113
2025-03-13	17.15	18.32	16.72	17.16	-0.12%	1,115,183	1,943,260,546
2025-03-12	15.3	18.04	15.27	17.18	+13.7%	1,024,794	1,727,556,898
2025-03-11	14.82	15.12	14.68	15.11	-0.66%	382,879	570,466,523
2025-03-10	15.4	15.6	14.86	15.21	+1.4%	541,661	821,777,331
2025-03-07	14.51	15.77	14.51	15	+1.97%	820,966	1,248,110,978
2025-03-06	14.26	15.08	14.26	14.71	+5.6%	739,661	1,089,032,211
2025-03-05	13.99	14.1	13.5	13.93	+0.36%	493,408	681,826,606
2025-03-04	12.8	13.99	12.72	13.88	+8.44%	599,882	808,293,732
2025-03-03	12.5	13.45	12.22	12.8	+4.15%	312,233	401,807,553
2025-02-28	12.9	13.04	12.26	12.29	-6.33%	231,598	290,938,940
2025-02-27	13.32	13.42	12.85	13.12	-1.43%	213,537	279,272,456
2025-02-26	13.43	13.43	13.19	13.31	-0.08%	168,409	223,857,773
2025-02-25	13	13.75	12.91	13.32	+1.29%	246,612	329,593,778
2025-02-24	13.38	13.38	12.96	13.15	-1.87%	232,815	305,997,284
2025-02-21	13.17	13.55	13.16	13.4	+1.36%	251,126	335,388,965
2025-02-20	13.32	13.46	13.05	13.22	+0.08%	250,025	331,327,360
2025-02-19	12.4	13.35	12.38	13.21	+6.53%	370,894	484,714,772
2025-02-18	12.85	12.98	12.38	12.4	-4.1%	217,208	274,573,655
2025-02-17	12.98	13.12	12.77	12.93	+0.39%	197,821	255,853,627
2025-02-14	12.76	13.06	12.65	12.88	+0.94%	199,344	256,779,399
2025-02-13	12.99	12.99	12.6	12.76	-1.85%	230,260	294,617,338
2025-02-12	12.72	13.03	12.7	13	+1.25%	204,638	264,714,637
2025-02-11	12.85	13.12	12.65	12.84	-0.54%	260,238	335,253,708
2025-02-10	12.8	12.95	12.64	12.91	+0.39%	230,115	294,617,553
2025-02-07	12.63	13	12.52	12.86	+1.74%	354,076	452,831,453
2025-02-06	12.03	12.74	11.93	12.64	+4.2%	251,503	313,391,659
2025-02-05	12.16	12.41	12.04	12.13	+2.28%	218,554	266,935,714
2025-01-27	11.87	12.1	11.52	11.86	+1.19%	234,433	277,939,488
2025-01-24	11.41	11.72	11.34	11.72	+2.81%	180,711	209,161,521
2025-01-23	11.52	12.32	11.38	11.4	+3.83%	323,356	378,999,198
2025-01-22	11.12	11.14	10.91	10.98	-1.26%	85,786	94,369,014
2025-01-21	11.15	11.22	10.92	11.12	+0.27%	81,867	90,454,570
2025-01-20	11.28	11.39	11.03	11.09	-0.63%	88,863	99,224,800
2025-01-17	11.18	11.29	11.01	11.16	-0.18%	88,233	98,368,605
2025-01-16	11.1	11.4	11.02	11.18	+1.08%	114,234	128,321,762
2025-01-15	11.25	11.29	10.98	11.06	-1.78%	102,437	114,035,420
2025-01-14	10.68	11.3	10.59	11.26	+6.63%	156,574	172,976,923
2025-01-13	10.42	10.64	10.18	10.56	+0.19%	82,541	86,350,382
2025-01-10	10.84	11.1	10.53	10.54	-3.04%	120,878	131,190,214
2025-01-09	10.5	11.05	10.5	10.87	+2.16%	136,464	148,223,081
2025-01-08	10.67	10.78	10.22	10.64	-0.28%	123,343	130,161,182
2025-01-07	10.44	10.68	10.37	10.67	+2.79%	101,666	106,907,253
2025-01-06	10.57	10.62	10.26	10.38	-1.8%	107,302	111,928,398
2025-01-03	11.29	11.34	10.54	10.57	-5.96%	175,066	190,045,142
2025-01-02	11.4	11.65	11.07	11.24	-2.09%	146,234	166,149,512
2024-12-31	12.2	12.3	11.48	11.48	-4.01%	150,798	177,601,552
2024-12-30	11.93	12.09	11.66	11.96	-0.58%	95,277	113,561,963
2024-12-27	12.2	12.43	12.03	12.03	-2.04%	119,115	145,766,525
2024-12-26	12.22	12.42	12.1	12.28	+1.74%	101,158	124,185,087
2024-12-25	12.4	12.48	11.89	12.07	-3.36%	149,422	180,754,908
2024-12-24	12.5	12.67	12.3	12.49	-0.56%	122,129	152,182,291
2024-12-23	13.09	13.3	12.48	12.56	-1.8%	203,166	261,938,208
2024-12-20	12.47	13.08	12.31	12.79	+2.65%	201,143	256,260,494
2024-12-19	12.27	12.53	12.14	12.46	+1.63%	153,080	189,821,707
2024-12-18	12.24	12.45	12.09	12.26	+0.41%	122,546	150,755,202
2024-12-17	12.59	12.76	12.16	12.21	-3.55%	153,710	190,812,062
2024-12-16	12.9	13.05	12.56	12.66	-2.09%	186,308	238,360,852
2024-12-13	13.4	13.43	12.9	12.93	-4.22%	279,550	366,493,722
2024-12-12	13.6	13.68	13.28	13.5	-1.17%	217,890	292,827,465
2024-12-11	13.62	13.86	13.56	13.66	-1.01%	219,523	299,943,587
2024-12-10	14.2	14.58	13.78	13.8	+1.02%	387,654	550,978,414
2024-12-09	13.91	14.06	13.51	13.66	-2.22%	189,160	259,828,454
2024-12-06	13.9	14.19	13.55	13.97	+1.16%	250,392	346,838,040
2024-12-05	13.6	13.86	13.51	13.81	+0.29%	199,825	273,955,280
2024-12-04	13.94	14.4	13.57	13.77	-0.36%	302,980	424,128,495
2024-12-03	14.1	14.43	13.6	13.82	-2.74%	353,484	494,266,167
2024-12-02	14.19	14.38	14.02	14.21	+0.07%	332,031	470,837,152
2024-11-29	13.57	14.26	13.42	14.2	+2.53%	462,271	643,147,769
2024-11-28	13.39	14.43	13.29	13.85	+3.44%	502,844	701,870,146
2024-11-27	12.9	13.42	12.5	13.39	+2.45%	234,971	304,511,874
2024-11-26	13.74	13.86	13.01	13.07	-4.46%	262,169	350,319,880
2024-11-25	12.86	13.81	12.45	13.68	+5.8%	428,656	564,705,691
2024-11-22	13.28	13.89	12.88	12.93	-3.15%	352,334	471,960,130
2024-11-21	13.49	13.72	13.17	13.35	-2.55%	245,463	329,502,680
2024-11-20	13.23	13.97	13.1	13.7	+1.86%	352,685	480,873,793
2024-11-19	12.2	13.49	12.11	13.45	+11.25%	391,075	502,025,279
2024-11-18	12.92	13.06	11.85	12.09	-6.06%	281,092	343,851,453
2024-11-15	13.08	13.66	12.79	12.87	-2.35%	277,510	366,099,143
2024-11-14	13.68	13.78	13.14	13.18	-4.56%	255,255	342,599,345
2024-11-13	13.51	14.15	13.45	13.81	+1.47%	348,924	481,511,759
2024-11-12	14.35	14.39	13.5	13.61	-5.81%	518,977	722,254,667
2024-11-11	14.2	15.25	14	14.45	+6.96%	692,000	1,004,186,157
2024-11-08	13.36	14.5	13.33	13.51	+2.58%	693,797	963,947,349
2024-11-07	13.06	13.45	12.81	13.17	-0.75%	408,279	533,332,986
2024-11-06	13.24	13.75	13.08	13.27	+0.23%	552,008	741,039,940
2024-11-05	13	13.59	12.8	13.24	+1.92%	677,471	901,962,237
2024-11-04	11.5	13	11.42	12.99	+12.86%	534,375	664,079,532
2024-11-01	12.45	12.63	11.3	11.51	-9.08%	493,652	585,411,565
2024-10-31	11.98	12.97	11.67	12.66	+5.5%	573,425	710,920,706
2024-10-30	11.79	12.12	11.66	12	+0.93%	312,117	371,569,432
2024-10-29	11.62	12.06	11.58	11.89	+2.32%	389,274	459,874,086
2024-10-28	11.5	11.72	11.45	11.62	+0.52%	220,362	255,469,004
2024-10-25	11.6	11.9	11.42	11.56	-3.43%	441,688	510,740,322
2024-10-24	11.95	12.32	11.83	11.97	-0.58%	220,770	265,479,665
2024-10-23	12	12.53	11.97	12.04	+0.33%	367,752	449,778,689
2024-10-22	12.2	12.32	11.72	12	-3.38%	411,189	494,574,341
2024-10-21	11.94	12.75	11.94	12.42	+4.9%	579,815	719,870,630
2024-10-18	11.37	12.2	11.25	11.84	+3.23%	545,698	640,022,841
2024-10-17	11.03	12.14	11.03	11.47	+5.91%	487,686	566,773,901
2024-10-16	10.72	11.12	10.7	10.83	-1.81%	263,897	287,614,816
2024-10-15	11.18	11.56	11	11.03	-2.73%	326,606	369,365,607
2024-10-14	10.85	11.35	10.72	11.34	+4.13%	321,370	356,264,553
2024-10-11	11.51	11.7	10.69	10.89	-7.71%	432,493	480,557,110
2024-10-10	11.9	12.62	11.8	11.8	+1.03%	464,581	564,175,136
2024-10-09	12.73	13.13	11.59	11.68	-13.1%	698,021	876,148,539
2024-10-08	13.43	13.44	12.21	13.44	+20%	908,344	1,181,082,021

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

ф╕нчЙзшВбф╗╜ 600195

2024年至今

чЫИх╗║чзС 300935

2024年至今

щЕТщм╝щЕТ 000799

2023年全年

щАЪц║РчОпхвГ 688679

近半年

хНГчж╛хС│ф╕Ъ 603027

2022-2023两年

хЫ╜ч╜СшЛ▒хдз 600517

2024年至今

цМпхНОчзСцКА 000733

近半年

ш╡ЫцБйцЦп 688480

近三个月

шНпцШУш┤н 300937

2023年全年

цЦ╣хдзчВнч┤а 600516

2023年全年

热门概念板块

хРМшК▒щб║ (300033)

цЩ║щгЮчФЯчЙй (300122)

хоБх╛╖цЧ╢ф╗г (300750)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

цБТчФЯчФ╡хнР (600570)

STщ╣ПхНЪ (600804)

чФихПЛч╜Сч╗Ь (600588)

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