ф╕ЬхНОц╡ЛшпХ(300354)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

45.05

-1.7% -0.78

46.21

开盘价

46.6

最高价

44.48

最低价

26,161

成交量

数据更新至: 2025-03-25

技术指标

47.93

MA5 (5日均线)

48.43

MA10 (10日均线)

48.79

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	46.21	46.6	44.48	45.05	-1.7%	26,161	119,344,712
2025-03-24	46.98	47.5	44.4	45.83	-2.9%	62,392	285,241,112
2025-03-21	48.91	49.94	46.94	47.2	-4.84%	59,216	283,334,817
2025-03-20	51.48	52	49.08	49.6	-4.56%	74,893	375,887,515
2025-03-19	50	52	49.25	51.97	+2.79%	90,026	460,070,092
2025-03-18	50.07	50.91	48.63	50.56	+0.54%	62,236	309,418,096
2025-03-17	48.5	50.96	47.5	50.29	+3.37%	71,235	354,154,937
2025-03-14	45.91	49.46	45.09	48.65	+5.95%	74,126	351,163,313
2025-03-13	49	49.18	45.5	45.92	-6.69%	64,834	303,336,885
2025-03-12	50.03	50.92	49.18	49.21	-1.58%	46,974	234,214,519
2025-03-11	49.76	51.39	48.48	50	-2.11%	65,227	324,270,399
2025-03-10	52.55	53.3	50.66	51.08	+1.11%	75,917	390,887,889
2025-03-07	48.9	51.86	48.68	50.52	+2.64%	95,390	480,704,741
2025-03-06	48.69	51.2	48.05	49.22	+3.32%	82,559	406,504,751
2025-03-05	46.62	48.65	46.55	47.64	+2.19%	54,695	260,359,534
2025-03-04	45.32	47.84	45.1	46.62	+2.87%	69,924	326,906,078
2025-03-03	46.64	47.17	44.6	45.32	-2.01%	60,081	274,683,524
2025-02-28	51.6	51.84	45.9	46.25	-10.59%	104,077	497,557,294
2025-02-27	52.02	53.75	50.48	51.73	-2.76%	100,484	523,339,133
2025-02-26	53.91	55.87	52.52	53.2	-0.56%	116,760	632,293,384
2025-02-25	48.3	56.58	48.11	53.5	+7.97%	129,901	687,255,271
2025-02-24	48.52	49.98	47	49.55	+1.12%	82,918	404,690,204
2025-02-21	47.32	49.77	47.32	49	+2.92%	104,763	507,693,501
2025-02-20	44.29	49.94	44.15	47.61	+8.08%	129,793	619,079,633
2025-02-19	40.99	44.3	40.78	44.05	+7.99%	104,298	450,961,681
2025-02-18	40.51	42.22	40.05	40.79	+1.19%	79,690	329,721,138
2025-02-17	39.2	41.39	39.2	40.31	+2.86%	61,015	246,428,097
2025-02-14	39.25	39.55	38.85	39.19	-0.28%	32,796	128,544,711
2025-02-13	40.87	40.91	39.3	39.3	-3.98%	43,182	172,198,558
2025-02-12	40.02	41.15	39.72	40.93	+1.84%	43,759	177,610,508
2025-02-11	40.33	40.86	39.85	40.19	-0.79%	41,179	166,134,696
2025-02-10	41.02	41.02	39.51	40.51	-1.6%	62,099	249,457,294
2025-02-07	42.19	42.53	40.6	41.17	-2.6%	80,614	336,800,842
2025-02-06	40.7	42.93	40.51	42.27	+3.3%	71,311	300,726,829
2025-02-05	40.27	41.68	40.16	40.92	+2.63%	44,391	181,605,585
2025-01-27	41.77	42	39.6	39.87	-4.25%	42,337	170,190,389
2025-01-24	39.91	41.81	39.91	41.64	+1.81%	57,703	236,378,053
2025-01-23	42.23	42.56	40.46	40.9	-2.29%	77,685	321,708,476
2025-01-22	41	43.91	40.27	41.86	+5.81%	109,442	460,144,208
2025-01-21	38.31	39.84	38.01	39.56	+3.61%	63,321	247,483,061
2025-01-20	38.66	39	37.74	38.18	-0.68%	42,966	164,219,217
2025-01-17	38.57	39.68	38.05	38.44	-0.85%	51,105	197,623,986
2025-01-16	38.28	39.9	38.01	38.77	+1.97%	77,122	301,369,794
2025-01-15	38.07	38.48	37.62	38.02	-0.73%	44,828	170,409,323
2025-01-14	35.89	38.3	35.56	38.3	+6.3%	76,964	288,114,571
2025-01-13	35.03	37.7	34.67	36.03	+2.21%	69,054	249,912,387
2025-01-10	35.08	37.49	35	35.25	+0.14%	65,632	239,489,289
2025-01-09	33.9	35.55	33.88	35.2	+2.33%	45,458	158,325,329
2025-01-08	33.17	35.09	32.3	34.4	+2.44%	48,474	164,067,378
2025-01-07	32.74	33.7	32.3	33.58	+2.94%	36,855	121,336,214
2025-01-06	33.24	33.52	32.22	32.62	-1.75%	40,770	133,375,796
2025-01-03	34.88	34.93	33.02	33.2	-4.05%	34,013	115,018,371
2025-01-02	34.7	36.25	33.82	34.6	-0.55%	40,927	143,109,041
2024-12-31	37.03	37.22	34.76	34.79	-6.2%	44,547	158,948,971
2024-12-30	38.1	38.35	36.8	37.09	-1.44%	32,953	123,481,318
2024-12-27	37.75	38.36	37.35	37.63	-0.71%	33,866	128,383,784
2024-12-26	36.55	38.26	36.21	37.9	+3.69%	40,239	151,598,096
2024-12-25	36.84	37.4	36	36.55	-1.62%	29,365	107,396,074
2024-12-24	36.63	37.18	36.01	37.15	+2.74%	38,877	142,556,634
2024-12-23	38.6	38.6	36.02	36.16	-6.9%	68,073	251,464,373
2024-12-20	38.01	39.5	37.6	38.84	+2.62%	63,983	248,071,910
2024-12-19	36.9	38.5	36.57	37.85	+1.34%	51,050	193,359,494
2024-12-18	37.53	38.08	36.55	37.35	-0.13%	54,315	203,224,585
2024-12-17	39.27	39.28	37	37.4	-4.59%	54,656	206,711,093
2024-12-16	40.55	40.74	38.77	39.2	-3.78%	78,525	310,311,116
2024-12-13	42.2	43.3	40.68	40.74	-4.99%	94,569	395,083,169
2024-12-12	43.38	43.79	41.7	42.88	-3.03%	101,749	432,792,034
2024-12-11	44.87	45.6	42.98	44.22	-0.5%	149,339	661,507,869
2024-12-10	42.57	45.5	40.81	44.44	+9.59%	201,257	879,531,161
2024-12-09	36.52	42.56	36.52	40.55	+9.59%	173,936	703,140,167
2024-12-06	38	38	36.63	37	-2.89%	80,190	297,558,243
2024-12-05	36.08	38.55	35.8	38.1	+6.1%	109,501	410,388,221
2024-12-04	35.74	37.07	35.55	35.91	-0.8%	61,574	223,852,778
2024-12-03	35.79	36.66	35.79	36.2	+1.86%	62,596	227,083,615
2024-12-02	35.46	36.48	34.98	35.54	+1.6%	57,616	206,135,945
2024-11-29	33.57	35.32	33.33	34.98	+3.95%	45,961	158,684,168
2024-11-28	34.28	34.29	33.48	33.65	-2.12%	23,148	78,397,051
2024-11-27	32.79	34.38	31.61	34.38	+3.8%	37,323	123,055,579
2024-11-26	33.74	34.44	32.95	33.12	-2.73%	23,232	78,112,995
2024-11-25	33.6	34.12	32.6	34.05	+3.12%	28,454	95,070,066
2024-11-22	34.75	35.3	32.8	33.02	-5.82%	38,359	131,362,255
2024-11-21	35.11	35.68	34.37	35.06	-0.82%	27,140	94,992,827
2024-11-20	34	35.35	33.99	35.35	+3.51%	39,153	136,608,976
2024-11-19	32.59	34.15	32.31	34.15	+6.19%	33,756	112,350,339
2024-11-18	33.37	33.88	31.95	32.16	-2.55%	25,735	83,741,059
2024-11-15	34.39	34.73	33	33	-4.26%	33,987	114,873,196
2024-11-14	36.06	36.08	34.25	34.47	-4.41%	29,796	104,838,892
2024-11-13	35.67	36.23	34.8	36.06	-0.39%	34,084	121,364,559
2024-11-12	36.66	37.35	35.53	36.2	-0.28%	66,522	243,617,728
2024-11-11	34.57	36.32	34.57	36.3	+4.76%	54,848	196,227,479
2024-11-08	34.83	35.6	34.55	34.65	+0.7%	45,134	158,298,190
2024-11-07	34.02	34.53	33.67	34.41	+0.12%	35,497	120,961,726
2024-11-06	35.18	35.49	34	34.37	-1.52%	53,707	186,674,985
2024-11-05	33.48	35.57	33.33	34.9	+5.41%	64,092	221,133,433
2024-11-04	31.29	33.26	31.22	33.11	+5.82%	33,488	109,983,529
2024-11-01	32.19	32.53	31.16	31.29	-3.31%	25,116	79,553,236
2024-10-31	31.99	32.55	31.49	32.36	+1.38%	25,407	81,719,241
2024-10-30	32.21	33.14	31.53	31.92	-1.24%	29,170	93,824,591
2024-10-29	33.74	33.94	32.3	32.32	-4.04%	34,495	113,765,349
2024-10-28	33.61	33.75	33.2	33.68	+0.21%	24,386	81,664,961
2024-10-25	33.72	34.05	33	33.61	-0.33%	32,633	109,369,145
2024-10-24	34.01	34.41	33.57	33.72	-1.6%	20,653	69,949,467
2024-10-23	34.8	34.97	33.91	34.27	-1.27%	31,377	108,084,646
2024-10-22	34.34	34.88	33.65	34.71	-2.55%	56,283	192,889,784
2024-10-21	34.63	36.25	34.25	35.62	+4.03%	47,639	168,588,358
2024-10-18	32.66	34.88	32.46	34.24	+4.49%	40,975	138,193,089
2024-10-17	32.71	33.27	32.66	32.77	+1.05%	21,619	71,201,827
2024-10-16	32.05	33.1	32.05	32.43	-1.13%	20,055	65,313,362
2024-10-15	33.2	34.09	32.72	32.8	-2.64%	28,684	95,757,384
2024-10-14	32.69	33.8	31.8	33.69	+3.92%	31,174	102,771,342
2024-10-11	34.15	34.29	31.9	32.42	-4.51%	33,822	111,270,384
2024-10-10	36.2	36.48	33.9	33.95	-4.61%	58,551	204,624,284
2024-10-09	37.9	38.07	35.57	35.59	-12.47%	67,830	250,789,095
2024-10-08	42	42.16	35.95	40.66	+11.52%	143,216	556,629,488

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

ц╡Оц░СхБех║╖ 603222

2024年一季度

STцЯпхИйш╛╛ 603828

近期数据

ч▓дхоПш┐Ья╝б 000573

近期数据

щХ┐х╖ЭчзСцКА 300604

2023年全年

хдзф╕░хоЮф╕Ъ 603081

近期数据

ц▓кхЖЬхХЖшбМ 601825

近三个月

ф╕нцЦЗф╝ахкТ 600373

近期数据

цЛЙхНбцЛЙ 300773

近三个月

х╛ЧщВжчЕзцШО 603303

2024年一季度

ц╢жш╛╛хМ╗чЦЧ 603108

近三个月

热门概念板块

新能源汽车

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ч╜Схо┐чзСцКА (300017)

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