шП▓хИйхНО(300395)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

45.25

+4.07% +1.77

43.4

开盘价

46.1

最高价

43

最低价

85,272

成交量

数据更新至: 2025-03-25

技术指标

44.55

MA5 (5日均线)

45.21

MA10 (10日均线)

44.63

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	43.4	46.1	43	45.25	+4.07%	85,272	387,503,859
2025-03-24	43.87	44.96	42.74	43.48	-1.23%	89,524	389,693,310
2025-03-21	45.51	46.7	43.65	44.02	-3.36%	74,841	333,229,763
2025-03-20	44.62	46.55	44	45.55	+2.45%	91,448	417,405,948
2025-03-19	44.45	45.6	44.3	44.46	+0.11%	73,870	331,450,110
2025-03-18	44.91	45.87	44.26	44.41	-1.18%	91,336	410,357,893
2025-03-17	46.64	46.64	44.6	44.94	-3.19%	128,024	579,489,106
2025-03-14	47.4	47.42	45.5	46.42	-0.98%	88,745	409,926,172
2025-03-13	46.96	47.8	45.9	46.88	+0.32%	82,419	384,239,816
2025-03-12	48	50.05	46.5	46.73	-1.62%	137,754	667,203,462
2025-03-11	46.07	48.39	45.63	47.5	+2.04%	121,878	574,667,164
2025-03-10	45.44	48.5	45.44	46.55	+3.31%	140,640	654,897,048
2025-03-07	45	47.77	44.05	45.06	-0.27%	154,203	707,129,401
2025-03-06	44.16	45.5	43.89	45.18	+2.26%	98,142	439,759,322
2025-03-05	43.71	45.49	43.3	44.18	+0.87%	95,136	423,180,770
2025-03-04	41.56	44.59	41.19	43.8	+5.14%	144,072	629,189,041
2025-03-03	40.92	42.56	40.92	41.66	+2.18%	84,827	355,639,368
2025-02-28	42.44	43.07	40.54	40.77	-4.65%	69,638	288,990,093
2025-02-27	42.92	43.2	42	42.76	-0.74%	80,768	343,322,751
2025-02-26	41.31	43.95	41.31	43.08	+4.28%	126,928	544,828,218
2025-02-25	41.64	42.36	40.8	41.31	-1.41%	94,073	389,026,455
2025-02-24	40.85	42.3	40.1	41.9	+2.5%	120,390	500,701,656
2025-02-21	40.7	41.08	40	40.88	+0.2%	88,940	362,153,228
2025-02-20	38	41.13	38	40.8	+7.77%	220,155	885,372,622
2025-02-19	35.14	38.13	35.09	37.86	+7.68%	193,815	715,079,127
2025-02-18	35.62	36.06	34.97	35.16	-1.62%	64,094	227,651,958
2025-02-17	35.45	36.42	35.18	35.74	+0.76%	91,746	328,107,669
2025-02-14	35.75	36.15	35.24	35.47	-0.81%	84,784	300,825,503
2025-02-13	36.33	37.02	35.72	35.76	-1.54%	104,402	378,144,065
2025-02-12	36.5	36.78	35.89	36.32	-1.22%	107,598	389,500,904
2025-02-11	38.13	38.13	36.65	36.77	-3.94%	105,624	391,011,906
2025-02-10	37.2	38.47	36.63	38.28	+3.1%	118,705	447,614,670
2025-02-07	37.67	38.38	36.76	37.13	-1.64%	112,549	420,496,937
2025-02-06	36.37	39.19	36.01	37.75	+3.34%	92,533	349,924,861
2025-02-05	37.84	37.93	36.31	36.53	-2.59%	58,449	215,524,137
2025-01-27	38.24	38.39	37.36	37.5	-1.63%	31,414	118,822,473
2025-01-24	38	38.94	37.57	38.12	+0.11%	59,904	228,850,708
2025-01-23	39.08	39.6	38.02	38.08	-1.98%	73,496	284,973,039
2025-01-22	38.87	39.34	38.36	38.85	-1.07%	47,656	184,832,417
2025-01-21	40.47	40.47	38.5	39.27	-2.19%	59,620	233,929,740
2025-01-20	40.57	40.99	39.8	40.15	-1.06%	50,375	202,938,050
2025-01-17	38.81	41.26	38.8	40.58	+3.94%	88,011	355,717,168
2025-01-16	39.11	39.68	38.7	39.04	+0.05%	50,968	199,339,279
2025-01-15	40	40.11	38.84	39.02	-2.35%	52,553	206,728,851
2025-01-14	38.6	40.68	38.21	39.96	+3.52%	79,437	316,145,549
2025-01-13	38.01	39.66	37.83	38.6	+0.78%	56,218	217,404,839
2025-01-10	39.25	40.89	38.22	38.3	-2.54%	92,728	365,999,195
2025-01-09	37.29	39.86	36.76	39.3	+5.25%	108,508	420,066,568
2025-01-08	37.02	37.79	36	37.34	+0.38%	62,255	230,350,130
2025-01-07	35.75	37.4	35.51	37.2	+4%	82,564	303,348,265
2025-01-06	36.09	36.65	34.97	35.77	-0.94%	72,162	258,172,446
2025-01-03	36.33	37.6	35.95	36.11	-0.19%	77,321	283,708,268
2025-01-02	37.45	37.91	35.85	36.18	-3.8%	73,153	269,330,904
2024-12-31	39.11	39.11	36.9	37.61	-3.61%	115,007	433,223,661
2024-12-30	39.19	39.99	38.75	39.02	-0.61%	71,005	279,236,716
2024-12-27	39.79	40	38.85	39.26	+0.15%	79,015	312,108,690
2024-12-26	38.6	40.2	38.58	39.2	+2.16%	76,310	301,295,030
2024-12-25	38.67	38.67	37.45	38.37	-0.93%	89,440	340,360,949
2024-12-24	39.11	39.57	37.91	38.73	-1.15%	95,695	368,652,279
2024-12-23	41.97	42.08	39.03	39.18	-6.89%	130,030	521,047,439
2024-12-20	42.66	43.47	41.7	42.08	-1.96%	84,384	356,881,443
2024-12-19	42.47	43	41.65	42.92	-0.46%	60,815	258,173,665
2024-12-18	41.92	43.48	41.26	43.12	+2.52%	104,919	447,857,668
2024-12-17	41.4	42.48	40.7	42.06	+1.35%	72,264	302,037,715
2024-12-16	41.57	42.18	40.41	41.5	-0.86%	66,728	275,166,810
2024-12-13	41.84	42.09	40.58	41.86	-0.5%	95,586	395,475,359
2024-12-12	41.69	42.96	41.2	42.07	+5.92%	158,707	668,801,017
2024-12-11	40.06	40.52	39.48	39.72	-0.97%	68,418	272,213,462
2024-12-10	41.37	41.4	39.87	40.11	+0.83%	90,777	367,168,910
2024-12-09	41.79	42	39.6	39.78	-4.88%	117,392	473,926,266
2024-12-06	41.75	42.67	41.14	41.82	+0.19%	64,695	271,278,967
2024-12-05	40.55	42.55	40.47	41.74	+2.15%	72,421	300,542,624
2024-12-04	42.08	42.12	40.44	40.86	-2.23%	56,963	233,554,411
2024-12-03	41.6	42.66	41.45	41.79	+0.58%	71,694	301,666,496
2024-12-02	42.01	42.76	41.4	41.55	-1.26%	86,877	365,009,598
2024-11-29	41.4	43.11	41.36	42.08	-0.05%	100,087	423,153,090
2024-11-28	41.16	43.55	41.16	42.1	+4.16%	168,183	713,163,040
2024-11-27	38.83	40.99	38.34	40.42	+3.06%	99,646	397,354,626
2024-11-26	37.93	39.71	37.57	39.22	+4.11%	108,991	423,323,072
2024-11-25	38.27	38.95	36.9	37.67	-1.82%	94,514	356,739,434
2024-11-22	39.81	40.99	38.28	38.37	-3.62%	72,090	285,953,678
2024-11-21	40.02	40.3	38.83	39.81	-0.67%	63,953	253,778,523
2024-11-20	39	40.7	38.56	40.08	+2.61%	105,206	419,909,004
2024-11-19	39.88	40.15	38.13	39.06	-1.36%	112,292	436,640,576
2024-11-18	40.15	41.32	39.2	39.6	-2.29%	90,485	364,130,016
2024-11-15	41.83	42.18	40.4	40.53	-2.57%	115,764	475,035,178
2024-11-14	45.15	46.09	41.4	41.6	-7.58%	189,508	816,653,057
2024-11-13	44.19	46.04	43.99	45.01	+0.85%	123,093	554,286,109
2024-11-12	44.18	47	44.18	44.63	+1.87%	241,411	1,102,968,852
2024-11-11	45	45.69	43.37	43.81	-0.88%	188,459	832,837,584
2024-11-08	41.99	46.01	41.96	44.2	+5.36%	183,410	817,237,233
2024-11-07	40.4	42.18	39.98	41.95	+2.64%	181,901	746,909,274
2024-11-06	44.71	44.92	40.55	40.87	-7.39%	243,805	1,027,456,886
2024-11-05	42.32	44.7	41.7	44.13	+4.28%	138,650	608,860,915
2024-11-04	40.8	42.38	40.44	42.32	+3.8%	85,143	355,251,176
2024-11-01	41.98	42.32	40.58	40.77	-2.88%	110,671	456,968,362
2024-10-31	43.69	43.86	41.28	41.98	-4.59%	148,624	628,451,908
2024-10-30	44.28	44.88	43.4	44	+0.27%	52,637	231,418,923
2024-10-29	44.15	45.49	43.63	43.88	-0.61%	92,453	411,444,183
2024-10-28	45.88	46	43.83	44.15	-2.45%	88,668	396,262,544
2024-10-25	45.02	45.8	44.56	45.26	+0.56%	62,578	283,378,022
2024-10-24	46.44	46.96	43.41	45.01	-4.17%	131,590	586,828,567
2024-10-23	45.96	47.84	45.31	46.97	+1.47%	160,941	751,541,983
2024-10-22	45.89	46.98	43.91	46.29	+0.87%	183,666	835,788,511
2024-10-21	46.11	49.34	45.53	45.89	+2.5%	207,841	986,262,329
2024-10-18	41.9	46.28	41.42	44.77	+6.09%	152,878	673,837,163
2024-10-17	41.62	43.68	41.4	42.2	+1.93%	90,674	387,573,800
2024-10-16	40.29	42.65	40.15	41.4	-0.48%	85,645	357,799,761
2024-10-15	41.51	44.85	41.26	41.6	-1.12%	189,921	818,214,673
2024-10-14	40	42.56	39.33	42.07	+5.49%	164,265	681,239,383
2024-10-11	41.55	41.93	39.2	39.88	-5.5%	113,173	459,021,645
2024-10-10	45.79	45.79	42.01	42.2	-5.59%	175,995	758,947,748
2024-10-09	45.44	47.78	42.7	44.7	-6.47%	279,051	1,237,972,967
2024-10-08	51.5	51.5	43.09	47.79	+11.32%	335,806	1,571,562,557

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

хКЫц║Рф┐бцБп 300184

2023年全年

STхоБчзС 600165

近三个月

чжПх╗║щлШщАЯ 600033

2023年全年

хпМцШешВбф╗╜ 300299

2024年至今

цН╖цШМщй▒хКи 603583

2024年一季度

шМВф╕ЪхХЖф╕Ъ 600828

近期数据

шБЪхТМцЭРцЦЩ 688503

近半年

щ╛ЩчгБчзСцКА 300835

近半年

цЦпш╛╛хНКхп╝ 603290

2023年全年

хНОхНЗшВбф╗╜ 600156

近期数据

热门概念板块

цБТчФЯчФ╡хнР (600570)

STщ╣ПхНЪ (600804)

2022-2023两年

ф╕ЬцЦ╣цШОчПа (600637)

шИкхПСхКихКЫ (600893)

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