цЦпшО▒хЕЛ(300382)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

12.8

-0.16% -0.02

12.81

开盘价

13.25

最高价

12.55

最低价

133,937

成交量

数据更新至: 2025-03-25

技术指标

13.20

MA5 (5日均线)

13.54

MA10 (10日均线)

14.88

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	12.81	13.25	12.55	12.8	-0.16%	133,937	172,813,870
2025-03-24	13.04	13.29	12.48	12.82	-2.58%	216,104	278,108,039
2025-03-21	13.64	13.66	13.07	13.16	-4.08%	289,940	385,506,139
2025-03-20	13.51	14.15	13.25	13.72	+1.55%	456,638	627,936,707
2025-03-19	13.62	13.64	13.3	13.51	-1.1%	162,892	219,133,520
2025-03-18	13.7	14.05	13.38	13.66	-0.73%	252,515	344,729,995
2025-03-17	13.6	13.94	13.3	13.76	+0.36%	272,767	372,777,100
2025-03-14	13.3	13.83	12.82	13.71	+3.16%	355,922	474,750,288
2025-03-13	14.84	14.86	13.01	13.29	-10.92%	590,157	806,740,636
2025-03-12	14.85	15.25	14.72	14.92	+0.47%	289,307	433,665,393
2025-03-11	15.38	15.7	14.36	14.85	-6.49%	491,804	732,312,728
2025-03-10	16.08	16.58	15.51	15.88	-2.34%	422,051	670,646,421
2025-03-07	16.67	18.01	15.98	16.26	-4.01%	766,718	1,288,197,727
2025-03-06	16.55	17.3	16.25	16.94	+1.01%	614,049	1,034,395,364
2025-03-05	15.87	16.88	15.3	16.77	+9.61%	678,377	1,095,944,487
2025-03-04	16.12	16.87	15.14	15.3	-4.97%	617,067	970,313,693
2025-03-03	16.15	16.88	15.69	16.1	+0.63%	371,321	603,804,415
2025-02-28	17.1	17.32	15.86	16	-6.87%	403,837	662,419,740
2025-02-27	17.05	17.58	16.5	17.18	+1.18%	453,355	770,628,369
2025-02-26	16.7	17.55	16.1	16.98	+1.92%	591,555	1,004,432,502
2025-02-25	16.3	17.27	16.1	16.66	-0.66%	460,239	764,655,663
2025-02-24	17	17.33	16.03	16.77	-0.47%	440,960	738,793,864
2025-02-21	16.39	17.02	15.9	16.85	+8.01%	807,309	1,326,332,530
2025-02-20	15.14	16.11	14.86	15.6	+2.03%	649,756	1,004,725,278
2025-02-19	12.92	15.59	12.91	15.29	+17.16%	813,517	1,200,404,129
2025-02-18	13.8	13.89	12.95	13.05	-4.88%	307,731	413,314,088
2025-02-17	14	14.09	13.13	13.72	+0.29%	443,242	602,102,277
2025-02-14	13.48	14.11	13.28	13.68	+2.17%	417,456	570,884,046
2025-02-13	13.12	13.75	12.86	13.39	+1.52%	421,821	561,600,115
2025-02-12	13.08	13.48	12.99	13.19	+1.23%	338,245	446,573,369
2025-02-11	13.24	13.5	12.95	13.03	-2.18%	384,572	506,443,978
2025-02-10	12.84	13.58	12.45	13.32	+3.26%	579,497	753,796,335
2025-02-07	12.29	13.12	12.02	12.9	+4.79%	789,181	1,006,239,852
2025-02-06	10.38	12.31	10.32	12.31	+19.98%	486,322	582,852,451
2025-02-05	10.06	10.52	9.93	10.26	+2.6%	165,834	168,954,010
2025-01-27	10.35	10.4	9.71	10	-4.21%	245,373	245,121,993
2025-01-24	10.25	10.64	10.12	10.44	+2.45%	201,585	208,471,303
2025-01-23	10.58	10.94	10.17	10.19	-2.3%	207,202	218,680,652
2025-01-22	10.7	10.7	10.24	10.43	-3.43%	171,228	179,121,688
2025-01-21	10.91	11.05	10.64	10.8	-1.91%	211,623	228,282,788
2025-01-20	11	11.2	10.77	11.01	-0.18%	308,890	339,119,578
2025-01-17	10.46	11.17	10.33	11.03	+5.25%	368,833	401,071,446
2025-01-16	10.88	11.11	10.4	10.48	-2.6%	265,745	283,294,443
2025-01-15	10.69	10.92	10.52	10.76	+0.09%	234,840	252,272,951
2025-01-14	10.02	10.9	9.92	10.75	+8.26%	283,094	297,534,837
2025-01-13	10.26	10.45	9.85	9.93	-4.61%	250,961	252,765,173
2025-01-10	10.98	11.3	10.41	10.41	-8.12%	409,072	444,773,503
2025-01-09	10.82	11.9	10.6	11.33	+13.98%	593,457	679,571,509
2025-01-08	9.63	10.26	9.26	9.94	+2.16%	227,174	221,279,971
2025-01-07	9.51	9.82	9.28	9.73	+3.95%	158,759	150,959,307
2025-01-06	9.54	9.69	9.2	9.36	-2.9%	161,496	151,800,341
2025-01-03	10.46	10.57	9.55	9.64	-6.23%	203,874	201,396,776
2025-01-02	10.43	10.79	10.23	10.28	-4.28%	156,957	164,153,064
2024-12-31	10.89	11.14	10.17	10.74	-1.47%	250,947	266,274,234
2024-12-30	11.34	11.5	10.78	10.9	-6.03%	276,392	305,719,423
2024-12-27	11.1	11.96	10.72	11.6	+3.66%	484,543	546,779,601
2024-12-26	11.24	11.63	10.9	11.19	-0.89%	305,254	344,384,422
2024-12-25	12.96	12.96	11.16	11.29	-12.68%	535,722	630,296,510
2024-12-24	13.36	13.64	12.8	12.93	-5.07%	400,247	525,729,743
2024-12-23	13.32	14.45	12.78	13.62	+0.67%	648,417	889,729,175
2024-12-20	12.75	13.73	12.56	13.53	+5.79%	607,835	801,933,097
2024-12-19	12.5	13.33	12.45	12.79	-0.85%	472,863	615,246,280
2024-12-18	12.21	13	11.82	12.9	+4.62%	457,560	569,267,755
2024-12-17	11.94	12.62	11.91	12.33	+2.32%	423,603	521,685,757
2024-12-16	12	12.3	11.68	12.05	+0.5%	290,879	347,459,095
2024-12-13	12.32	12.49	11.99	11.99	-2.36%	416,727	511,488,260
2024-12-12	12.01	12.34	11.81	12.28	+3.02%	313,160	378,058,126
2024-12-11	12.05	12.24	11.83	11.92	-2.53%	309,907	371,907,326
2024-12-10	12.94	12.94	12.18	12.23	-0.65%	343,308	429,363,292
2024-12-09	12.28	12.53	12.14	12.31	+0.08%	327,512	404,359,052
2024-12-06	12.62	12.73	12.12	12.3	-3.15%	454,416	560,090,824
2024-12-05	13.18	13.44	12.6	12.7	-6.27%	690,557	887,954,818
2024-12-04	13.23	14.55	13.1	13.55	-2.1%	825,906	1,132,098,483
2024-12-03	13.1	15.59	12.67	13.84	+4.93%	1,209,171	1,675,289,796
2024-12-02	11.1	13.19	11.02	13.19	+20.02%	972,940	1,200,446,354
2024-11-29	10.54	11.15	10.42	10.99	+3.58%	371,003	404,818,972
2024-11-28	10.52	11.2	10.51	10.61	-1.21%	428,390	465,393,728
2024-11-27	10.07	10.75	9.77	10.74	+4.88%	449,239	471,582,875
2024-11-26	9.94	10.78	9.69	10.24	+3.12%	332,157	342,089,560
2024-11-25	9.53	9.95	9.38	9.93	+3.33%	171,107	166,438,953
2024-11-22	10.09	10.14	9.52	9.61	-5.41%	142,273	139,583,810
2024-11-21	10.18	10.39	9.91	10.16	-1.07%	200,856	203,796,102
2024-11-20	9.74	10.44	9.68	10.27	+4.8%	227,488	231,903,215
2024-11-19	9.48	9.85	9.45	9.8	+2.51%	106,789	102,976,527
2024-11-18	10.16	10.25	9.31	9.56	-5.91%	193,412	187,031,165
2024-11-15	10.76	10.8	10.12	10.16	-4.78%	200,741	209,906,041
2024-11-14	10.96	11.19	10.65	10.67	-3.61%	218,727	237,196,704
2024-11-13	10.84	11.18	10.72	11.07	+0.82%	194,208	213,256,821
2024-11-12	11.5	11.56	10.84	10.98	-4.52%	282,425	315,054,498
2024-11-11	11.04	11.72	10.99	11.5	+5.31%	391,643	448,366,017
2024-11-08	11	11.36	10.8	10.92	-0.64%	253,228	279,938,012
2024-11-07	10.57	11.12	10.51	10.99	+3.68%	263,166	286,113,806
2024-11-06	10.94	11.29	10.5	10.6	-4.25%	355,559	383,704,142
2024-11-05	10.23	11.5	10.2	11.07	+6.65%	426,257	470,076,669
2024-11-04	10.15	10.45	10.02	10.38	+2.37%	250,127	255,687,988
2024-11-01	10.8	11.27	10.04	10.14	-7.65%	402,475	422,592,914
2024-10-31	10	11.73	9.88	10.98	+10.46%	560,062	601,946,599
2024-10-30	10.61	10.67	9.72	9.94	-7.62%	433,335	438,844,091
2024-10-29	11.31	11.5	10.73	10.76	-3.93%	454,090	498,991,164
2024-10-28	11.36	11.9	11.1	11.2	-0.71%	476,356	547,465,414
2024-10-25	10.73	11.88	10.73	11.28	+3.49%	580,387	651,865,693
2024-10-24	11.78	12.28	10.72	10.9	-5.38%	569,337	644,001,055
2024-10-23	10.26	11.78	10.01	11.52	+13.39%	600,221	655,693,615
2024-10-22	10.27	10.55	10.05	10.16	-2.12%	269,085	276,555,840
2024-10-21	10.09	10.78	10.09	10.38	+1.86%	337,427	351,901,322
2024-10-18	9.65	10.44	9.39	10.19	+5.6%	389,756	388,259,017
2024-10-17	9.95	10.15	9.61	9.65	-4.08%	291,734	289,431,355
2024-10-16	10.01	10.48	9.8	10.06	-0.98%	293,247	298,947,277
2024-10-15	10	10.61	9.85	10.16	+0.4%	365,888	375,209,895
2024-10-14	9.41	10.38	9.26	10.12	+6.41%	301,160	298,194,696
2024-10-11	9.87	9.95	9.26	9.51	-6.49%	289,422	275,746,885
2024-10-10	9.81	10.75	9.81	10.17	+6.27%	355,186	364,577,125
2024-10-09	10.59	10.75	9.56	9.57	-15.31%	459,078	469,995,942
2024-10-08	11.32	11.5	10.06	11.3	+17.71%	700,835	753,570,020

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

цБТхоЮчзСцКА 300513

近期数据

щЗСх▒▒хКЮхЕм 688111

2023年全年

ц╡жф╕Ьх╗║шо╛ 600284

近半年

хНЧщТвшВбф╗╜ 600282

2024年一季度

шЛПхдзч╗┤ца╝ 300331

2022-2023两年

щФжц│УщЫЖхЫв 603518

2023年全年

хРИхпМф╕нхЫ╜ 603122

2022-2023两年

хЗдхЗ░хЕЙхнж 600071

2023年全年

чПНхоЭх▓Ы 603567

2023年全年

ф╕ншИкцЬ║ш╜╜ 600372

近半年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

щЗСхНбцЩ║шГ╜ (300349)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

хглхЕ░х╛о (600460)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

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