хЗпхПСчФ╡ц░Ф(300407)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

11.24

+2.84% +0.31

10.85

开盘价

11.33

最高价

10.83

最低价

55,422

成交量

数据更新至: 2025-03-25

技术指标

11.35

MA5 (5日均线)

11.28

MA10 (10日均线)

11.08

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	10.85	11.33	10.83	11.24	+2.84%	55,422	61,700,216
2025-03-24	11.39	11.56	10.56	10.93	-3.79%	82,817	91,150,068
2025-03-21	11.51	11.63	11.32	11.36	-2.24%	70,895	81,088,161
2025-03-20	11.55	11.71	11.48	11.62	+0.35%	68,312	79,306,601
2025-03-19	11.42	11.7	11.4	11.58	+0.7%	90,270	104,482,046
2025-03-18	11.42	11.62	11.35	11.5	+0.26%	116,577	133,811,697
2025-03-17	11.13	11.51	11.07	11.47	+3.33%	110,204	125,046,623
2025-03-14	10.89	11.12	10.74	11.1	+1.83%	51,809	56,831,000
2025-03-13	11.25	11.26	10.71	10.9	-1.45%	57,216	62,529,989
2025-03-12	10.95	11.13	10.87	11.06	+1.37%	47,338	52,148,467
2025-03-11	10.88	10.95	10.75	10.91	-0.18%	33,491	36,301,189
2025-03-10	11	11.05	10.86	10.93	+0.28%	35,095	38,442,733
2025-03-07	11.07	11.08	10.86	10.9	-1.71%	42,634	46,775,254
2025-03-06	11	11.15	10.93	11.09	+1.19%	45,024	49,841,343
2025-03-05	10.82	10.97	10.69	10.96	+0.92%	36,065	39,055,969
2025-03-04	10.6	10.88	10.52	10.86	+2.16%	33,746	36,364,170
2025-03-03	10.58	10.8	10.47	10.63	+1.14%	46,109	49,332,737
2025-02-28	11	11	10.46	10.51	-4.37%	58,300	62,260,613
2025-02-27	11.04	11.11	10.81	10.99	-0.72%	53,090	58,076,073
2025-02-26	11.14	11.17	10.99	11.07	-0.09%	46,300	51,231,277
2025-02-25	11.13	11.26	11	11.08	-1.69%	54,029	60,073,716
2025-02-24	11.27	11.36	11.11	11.27	-0.27%	57,863	64,927,682
2025-02-21	11.05	11.32	10.99	11.3	+1.71%	70,831	79,546,047
2025-02-20	11.09	11.17	10.92	11.11	-0.63%	74,330	81,876,368
2025-02-19	10.9	11.19	10.81	11.18	+1.82%	89,134	98,575,578
2025-02-18	11.2	11.63	10.93	10.98	-1.79%	180,155	204,286,400
2025-02-17	10.64	11.19	10.64	11.18	+4.98%	96,904	106,477,745
2025-02-14	10.65	10.74	10.56	10.65	+0.19%	31,222	33,206,997
2025-02-13	10.96	11.04	10.63	10.63	-3.28%	52,110	56,130,640
2025-02-12	10.85	11.06	10.82	10.99	+1.38%	59,743	65,496,331
2025-02-11	10.83	10.87	10.65	10.84	+0.18%	45,641	49,031,521
2025-02-10	10.7	10.82	10.65	10.82	+0.74%	50,650	54,444,648
2025-02-07	10.67	10.94	10.51	10.74	+1.03%	72,313	77,762,463
2025-02-06	10.26	10.64	10.23	10.63	+3.2%	51,264	53,600,994
2025-02-05	10.34	10.43	10.23	10.3	+0.29%	30,281	31,187,294
2025-01-27	10.41	10.58	10.23	10.27	-1.06%	41,960	43,779,139
2025-01-24	10.25	10.41	10.17	10.38	+0.78%	39,905	41,161,404
2025-01-23	10.44	10.62	10.28	10.3	-0.68%	46,488	48,647,479
2025-01-22	10.27	10.43	10.2	10.37	0%	36,627	37,876,100
2025-01-21	10.44	10.54	10.23	10.37	-0.19%	40,222	41,720,458
2025-01-20	10.4	10.48	10.31	10.39	+0.97%	48,169	50,101,308
2025-01-17	10.49	10.5	10.21	10.29	-2.74%	64,594	66,610,539
2025-01-16	10.46	10.58	10.33	10.58	+1.34%	69,071	72,367,946
2025-01-15	10.4	10.52	10.17	10.44	+1.46%	70,704	73,275,659
2025-01-14	9.74	10.29	9.74	10.29	+5.97%	59,608	60,294,685
2025-01-13	9.6	9.74	9.3	9.71	+0.41%	33,951	32,486,629
2025-01-10	10.1	10.21	9.67	9.67	-4.35%	50,753	50,384,416
2025-01-09	9.84	10.25	9.84	10.11	+2.74%	62,656	63,533,874
2025-01-08	9.83	9.95	9.52	9.84	+0.1%	55,218	53,994,411
2025-01-07	9.63	9.84	9.52	9.83	+3.69%	50,424	48,971,306
2025-01-06	9.79	9.81	9.2	9.48	-1.66%	52,235	49,566,130
2025-01-03	10.38	10.49	9.61	9.64	-6.13%	76,111	75,360,100
2025-01-02	10.17	10.66	9.99	10.27	+0.98%	98,839	102,761,033
2024-12-31	10.7	10.97	10.17	10.17	-4.86%	87,983	92,097,033
2024-12-30	11.3	11.3	10.64	10.69	-5.15%	87,754	95,261,690
2024-12-27	10.86	11.42	10.78	11.27	+3.78%	87,770	98,620,509
2024-12-26	10.78	10.97	10.7	10.86	+0.65%	39,323	42,751,917
2024-12-25	11.07	11.13	10.5	10.79	-2.35%	67,022	71,849,378
2024-12-24	11	11.46	10.86	11.05	+2.5%	96,216	107,416,053
2024-12-23	11.22	11.28	10.71	10.78	-4.35%	74,157	81,065,126
2024-12-20	11.39	11.41	11.18	11.27	-0.88%	63,018	71,077,395
2024-12-19	10.65	11.63	10.6	11.37	+5.08%	114,309	127,199,685
2024-12-18	10.81	11.03	10.5	10.82	+0.93%	96,692	104,764,251
2024-12-17	11.8	11.92	10.71	10.72	-9.46%	172,955	192,465,834
2024-12-16	12.29	12.5	11.72	11.84	-3.19%	139,053	168,236,601
2024-12-13	12.07	12.5	11.87	12.23	+0.66%	178,405	217,535,818
2024-12-12	11.56	12.45	11.55	12.15	+5.1%	216,908	261,750,670
2024-12-11	11.53	11.73	11.33	11.56	-0.17%	112,131	128,798,082
2024-12-10	11.88	11.99	11.5	11.58	+0.7%	120,742	141,545,165
2024-12-09	11.6	11.74	11.33	11.5	-1.37%	65,860	75,869,928
2024-12-06	11.62	11.69	11.41	11.66	+0.43%	64,925	75,219,588
2024-12-05	11.33	11.61	11.25	11.61	+2.02%	60,826	69,966,004
2024-12-04	11.57	11.68	11.29	11.38	-2.82%	78,884	90,393,676
2024-12-03	11.48	11.74	11.31	11.71	+1.65%	90,301	104,222,940
2024-12-02	11.42	11.55	11.23	11.52	+2.4%	79,774	91,303,273
2024-11-29	11.03	11.31	10.97	11.25	+1.08%	96,845	107,978,033
2024-11-28	11.37	11.43	11.07	11.13	-2.11%	78,325	87,858,603
2024-11-27	11.19	11.39	10.87	11.37	+1.61%	86,571	96,626,647
2024-11-26	11.4	11.58	11.15	11.19	-2.1%	67,683	76,827,707
2024-11-25	11.45	11.83	11	11.43	+0.53%	97,287	109,834,631
2024-11-22	12.15	12.15	11.36	11.37	-6.96%	139,136	163,014,516
2024-11-21	11.77	12.55	11.67	12.22	+3.38%	149,941	182,373,390
2024-11-20	11.7	12.04	11.58	11.82	-0.59%	137,822	162,832,944
2024-11-19	11.68	11.94	11.03	11.89	+1.97%	167,898	191,178,023
2024-11-18	13.55	13.85	11.31	11.66	-12%	267,244	342,119,385
2024-11-15	12.7	13.5	12.34	13.25	+4.33%	313,986	406,939,476
2024-11-14	12.3	12.95	12.1	12.7	+3.25%	250,828	319,582,406
2024-11-13	12.02	12.39	11.75	12.3	+0.74%	109,675	132,836,834
2024-11-12	12.24	12.58	12.06	12.21	-0.33%	154,433	190,105,806
2024-11-11	11.93	12.27	11.93	12.25	+1.49%	118,712	144,172,860
2024-11-08	12.39	12.47	12.01	12.07	-1.63%	125,583	153,207,107
2024-11-07	11.65	12.3	11.62	12.27	+3.98%	120,922	145,950,436
2024-11-06	11.93	12.22	11.77	11.8	-1.58%	125,666	150,443,042
2024-11-05	11.58	12.05	11.56	11.99	+3.1%	112,413	133,628,579
2024-11-04	11.23	11.67	11.23	11.63	+2.02%	93,492	107,780,289
2024-11-01	12.6	12.69	11.31	11.4	-10.66%	213,973	253,395,704
2024-10-31	12.97	13	12.41	12.76	-1.47%	177,221	224,281,640
2024-10-30	13.33	13.34	12.71	12.95	-1.82%	197,359	255,790,268
2024-10-29	12.5	13.28	12.45	13.19	+5.18%	260,887	338,774,535
2024-10-28	12.38	12.54	12.2	12.54	+1.05%	160,317	199,036,369
2024-10-25	12.37	12.69	12.02	12.41	-0.8%	201,172	247,919,192
2024-10-24	12.19	12.55	11.81	12.51	+1.87%	242,345	296,652,434
2024-10-23	13.12	13.65	12.09	12.28	-7.25%	344,329	438,095,652
2024-10-22	13.97	15	13.03	13.24	-5.56%	419,168	588,248,701
2024-10-21	12.75	14.8	12.68	14.02	+8.94%	386,229	537,438,145
2024-10-18	12.6	13.29	12.28	12.87	+2.88%	273,464	349,809,530
2024-10-17	13.3	13.48	12	12.51	-7.06%	334,772	427,280,319
2024-10-16	12.32	13.8	12.22	13.46	+5.49%	390,550	518,476,823
2024-10-15	11.68	12.95	11.5	12.76	+5.72%	362,009	449,989,191
2024-10-14	11.52	12.5	11.4	12.07	+8.15%	265,103	314,614,389
2024-10-11	12.7	12.97	11	11.16	-14.68%	334,635	403,024,698
2024-10-10	12.12	14	11.39	13.08	+7.83%	418,086	525,632,294
2024-10-09	11.77	13.5	11.22	12.13	-2.02%	482,213	611,322,875
2024-10-08	11.8	12.38	10.96	12.38	+19.96%	392,228	465,970,864

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

ш┤вф┐бхПСх▒Х 000838

近三个月

чВЬхЖИчзСцКА 001256

2024年一季度

хНЧх▒▒щУЭф╕Ъ 600219

2024年一季度

цЩ╢цЦ╣чзСцКА 603005

近半年

хг╢хМЦшВбф╗╜ 003002

2023年全年

цАбчРГш╡Дц║Р 601388

2024年至今

хЫ╜чзСхЖЫх╖е 688543

2022-2023两年

хМЧцЦ╣щУЬф╕Ъ 000737

近三个月

ф╣Эх╖Юф╕Аш╜и 688485

2024年一季度

ч▓╛ц╡ЛчФ╡хнР 300567

近期数据

热门概念板块

хИйф║Ъх╛╖ (300296)

хглхЕ░х╛о (600460)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхЫ╜щЗНх╖е (601989)

хЕих┐ЧчзСцКА (300458)

新能源汽车

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