шЙ╛цпФцго(300389)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

11.11

-1.68% -0.19

11.19

开盘价

11.32

最高价

10.97

最低价

29,842

成交量

数据更新至: 2025-03-25

技术指标

11.56

MA5 (5日均线)

11.78

MA10 (10日均线)

11.76

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	11.19	11.32	10.97	11.11	-1.68%	29,842	33,227,355
2025-03-24	11.58	11.68	11	11.3	-2.42%	54,064	61,079,979
2025-03-21	11.9	11.91	11.53	11.58	-2.69%	49,118	57,358,344
2025-03-20	11.88	12.07	11.8	11.9	+0.08%	35,808	42,778,916
2025-03-19	12.01	12.08	11.81	11.89	-1.65%	41,754	49,781,431
2025-03-18	12.05	12.16	11.91	12.09	+0.25%	48,653	58,542,568
2025-03-17	11.98	12.1	11.92	12.06	+0.67%	43,806	52,712,224
2025-03-14	11.85	11.99	11.65	11.98	+1.1%	55,881	66,292,146
2025-03-13	11.96	12.03	11.6	11.85	-1.5%	66,363	78,209,174
2025-03-12	11.96	12.15	11.93	12.03	+0.08%	83,858	100,920,425
2025-03-11	11.97	12.24	11.77	12.02	+0.84%	105,666	126,520,428
2025-03-10	12.05	12.06	11.65	11.92	-1.32%	82,358	97,859,747
2025-03-07	11.7	12.2	11.6	12.08	+2.9%	97,631	116,815,276
2025-03-06	11.51	11.87	11.51	11.74	+2%	52,316	61,480,486
2025-03-05	11.49	11.52	11.21	11.51	+0.44%	39,086	44,467,332
2025-03-04	11.21	11.48	11.15	11.46	+1.42%	36,379	41,383,043
2025-03-03	11.31	11.63	11.21	11.3	+0.09%	50,601	57,913,872
2025-02-28	11.9	11.9	11.21	11.29	-5.36%	56,579	65,069,009
2025-02-27	12.09	12.12	11.67	11.93	-1.32%	59,420	70,595,146
2025-02-26	12.19	12.2	12	12.09	-0.08%	49,716	59,939,853
2025-02-25	12.02	12.23	11.87	12.1	-0.58%	45,172	54,553,240
2025-02-24	12.15	12.24	11.96	12.17	-0.65%	59,631	72,116,314
2025-02-21	12.21	12.38	12.05	12.25	0%	101,564	124,164,891
2025-02-20	11.63	12.8	11.5	12.25	+5.33%	149,155	182,239,170
2025-02-19	11.28	11.64	11.28	11.63	+2.56%	37,549	43,315,586
2025-02-18	11.85	11.88	11.28	11.34	-3.98%	60,371	69,712,080
2025-02-17	11.81	11.99	11.7	11.81	+0.25%	45,933	54,418,576
2025-02-14	11.92	12.02	11.7	11.78	-1.17%	44,766	52,869,926
2025-02-13	12.29	12.35	11.91	11.92	-3.01%	68,956	83,808,954
2025-02-12	12.08	12.4	11.95	12.29	+2.5%	81,154	98,748,637
2025-02-11	12	12.08	11.75	11.99	+0.5%	68,340	81,502,909
2025-02-10	11.58	12	11.36	11.93	+3.83%	79,622	93,613,829
2025-02-07	11.23	11.75	11.23	11.49	+2.5%	80,577	92,380,531
2025-02-06	10.8	11.22	10.74	11.21	+3.8%	58,155	64,288,859
2025-02-05	10.76	10.92	10.73	10.8	+0.65%	38,427	41,552,886
2025-01-27	11.01	11.06	10.66	10.73	-2.19%	41,420	44,824,478
2025-01-24	10.67	11	10.63	10.97	+2.81%	43,905	47,532,337
2025-01-23	10.83	11.08	10.67	10.67	-0.37%	47,579	51,772,116
2025-01-22	10.73	10.77	10.63	10.71	-0.83%	30,393	32,541,395
2025-01-21	10.85	10.92	10.65	10.8	-0.28%	33,798	36,367,207
2025-01-20	10.61	10.92	10.54	10.83	+2.46%	50,852	54,816,067
2025-01-17	10.62	10.65	10.4	10.57	-0.28%	34,804	36,678,902
2025-01-16	10.64	10.85	10.46	10.6	+0.38%	39,895	42,476,566
2025-01-15	10.82	10.82	10.53	10.56	-2.4%	43,596	46,345,342
2025-01-14	10.28	10.83	10.24	10.82	+5.66%	56,775	60,122,851
2025-01-13	9.99	10.27	9.74	10.24	+1.39%	48,680	48,946,877
2025-01-10	10.73	10.84	10.08	10.1	-6.48%	71,323	74,349,092
2025-01-09	10.75	11.1	10.75	10.8	-1.73%	53,810	58,640,521
2025-01-08	11.29	11.29	10.62	10.99	-2.92%	69,165	75,899,320
2025-01-07	10.91	11.33	10.9	11.32	+3.85%	59,310	65,996,359
2025-01-06	11.24	11.4	10.8	10.9	-3.8%	79,278	87,764,022
2025-01-03	11.71	12.31	11.28	11.33	-2.83%	99,610	117,344,037
2025-01-02	11.81	12.21	11.52	11.66	-2.1%	71,626	84,577,308
2024-12-31	12.5	12.61	11.9	11.91	-5.25%	84,194	102,472,503
2024-12-30	12.48	12.85	12.05	12.57	0%	101,085	126,718,754
2024-12-27	12.12	12.99	11.98	12.57	+3.88%	147,292	186,670,345
2024-12-26	11.88	12.22	11.82	12.1	+1.6%	51,820	62,748,065
2024-12-25	12.01	12.2	11.66	11.91	-1.89%	65,686	78,061,067
2024-12-24	12.17	12.34	11.9	12.14	+1.59%	77,867	94,462,590
2024-12-23	12.73	12.88	11.88	11.95	-7.08%	103,159	126,080,228
2024-12-20	12.56	13.07	12.46	12.86	+1.82%	88,258	113,554,703
2024-12-19	12.37	12.73	12.3	12.63	+0.88%	64,319	80,548,239
2024-12-18	12.36	12.74	11.93	12.52	+2.2%	87,986	109,184,294
2024-12-17	12.9	13.05	12.19	12.25	-5.04%	100,977	126,227,487
2024-12-16	13.68	13.79	12.78	12.9	-3.87%	173,577	228,852,825
2024-12-13	12.82	13.75	12.71	13.42	+4.19%	245,076	328,082,826
2024-12-12	13	13.02	12.73	12.88	-0.85%	92,711	119,341,949
2024-12-11	12.47	13	12.46	12.99	+4.09%	123,464	158,267,742
2024-12-10	12.95	12.98	12.47	12.48	-0.79%	116,742	148,497,246
2024-12-09	12.38	12.75	12.28	12.58	+1.45%	101,688	127,350,096
2024-12-06	12.35	12.4	12.17	12.4	+0.4%	80,909	99,571,755
2024-12-05	11.99	12.39	11.96	12.35	+2.83%	73,913	90,672,100
2024-12-04	12.2	12.31	11.91	12.01	-2.52%	64,649	78,275,963
2024-12-03	12.31	12.44	12.12	12.32	+0.24%	69,086	85,076,528
2024-12-02	12.29	12.36	12.16	12.29	-0.16%	81,688	100,317,332
2024-11-29	12.04	12.61	11.97	12.31	+2.24%	116,803	143,841,622
2024-11-28	11.92	12.3	11.73	12.04	+1.6%	99,347	119,781,366
2024-11-27	11.43	11.85	11.04	11.85	+3.58%	59,464	67,991,404
2024-11-26	11.64	11.81	11.42	11.44	-2.31%	39,038	45,239,291
2024-11-25	11.7	11.73	11.36	11.71	+1.3%	48,589	56,145,456
2024-11-22	11.89	12.2	11.51	11.56	-3.18%	75,080	89,700,962
2024-11-21	11.98	12.04	11.73	11.94	-0.67%	46,963	55,933,958
2024-11-20	11.82	12.05	11.8	12.02	+1.09%	54,028	64,473,552
2024-11-19	11.39	11.92	11.35	11.89	+4.76%	56,249	65,414,171
2024-11-18	11.96	12.03	11.26	11.35	-4.22%	66,914	76,749,458
2024-11-15	11.97	12.39	11.85	11.85	-1%	76,810	92,952,030
2024-11-14	12.45	12.45	11.93	11.97	-3.93%	67,445	82,169,159
2024-11-13	12.42	12.59	12.07	12.46	-0.64%	86,590	106,680,354
2024-11-12	12.7	12.95	12.4	12.54	-0.63%	129,185	163,647,026
2024-11-11	12.19	12.65	12.12	12.62	+3.53%	100,877	125,613,951
2024-11-08	12.25	12.42	12.12	12.19	+0.16%	102,921	126,120,635
2024-11-07	11.78	12.17	11.66	12.17	+2.44%	83,663	100,250,810
2024-11-06	11.95	12.13	11.78	11.88	-0.42%	85,919	102,717,977
2024-11-05	11.57	11.96	11.49	11.93	+2.84%	76,736	90,582,445
2024-11-04	11.15	11.65	11.15	11.6	+2.65%	51,638	59,403,902
2024-11-01	12.3	12.34	11.3	11.3	-7.22%	108,772	127,232,665
2024-10-31	12.11	12.26	11.83	12.18	+1.08%	92,371	111,753,203
2024-10-30	11.89	12.29	11.84	12.05	+0.5%	92,499	111,257,845
2024-10-29	12.49	12.57	11.96	11.99	-4.99%	140,044	171,504,565
2024-10-28	12.66	12.78	12.21	12.62	-0.79%	170,460	211,750,010
2024-10-25	12.2	13.26	11.92	12.72	+9.94%	255,794	322,185,280
2024-10-24	11.6	11.65	11.41	11.57	-0.94%	51,012	58,837,453
2024-10-23	11.83	11.85	11.61	11.68	-1.1%	78,399	92,016,603
2024-10-22	11.99	12.06	11.69	11.81	-1.42%	96,664	114,200,258
2024-10-21	11.7	12.17	11.61	11.98	+5.64%	166,724	198,605,320
2024-10-18	11.01	11.59	10.83	11.34	+1.7%	150,663	168,300,383
2024-10-17	11.09	11.32	11.07	11.15	+1%	55,876	62,536,650
2024-10-16	10.96	11.26	10.91	11.04	-1.52%	51,907	57,457,158
2024-10-15	11.46	11.64	11.2	11.21	-2.18%	61,713	70,401,825
2024-10-14	11.03	11.49	10.79	11.46	+3.99%	76,914	85,942,516
2024-10-11	11.76	11.76	10.87	11.02	-7%	91,703	102,772,448
2024-10-10	11.93	12.29	11.6	11.85	+0.77%	88,295	105,474,142
2024-10-09	13.3	13.3	11.75	11.76	-14.66%	159,958	199,505,838
2024-10-08	14.18	14.18	12.25	13.78	+15.99%	223,984	298,417,176

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╗КхИЫщЫЖхЫв 603680

2024年至今

хНЧхдйф┐бцБп 000948

近期数据

х╣┐хПСшпБхИ╕ 000776

近半年

х║╖щ╣ПчзСцКА 688602

近半年

ф╕нчЩ╛щЫЖхЫв 000759

近三个月

цЯ│шНпщЫЖхЫв 603368

2023年全年

ф╕нхОЯф╝ахкТ 000719

近三个月

хНОч║мчзСцКА 001380

2024年至今

щХ┐ц▒ЯщАЪф┐б 600345

2024年至今

чЙ╣хПШчФ╡х╖е 600089

2022-2023两年

热门概念板块

цМпхНОчзСцКА (000733)

2022-2023两年

хглхЕ░х╛о (600460)

щШ│цЩохМ╗чЦЧ (300030)

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

хИйф║Ъх╛╖ (300296)

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