шЛПшпХшпХщкМ(300416)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

16.25

+1.63% +0.26

15.79

开盘价

17.18

最高价

15.76

最低价

385,043

成交量

数据更新至: 2025-03-25

技术指标

15.61

MA5 (5日均线)

15.11

MA10 (10日均线)

13.94

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	15.79	17.18	15.76	16.25	+1.63%	385,043	642,086,107
2025-03-24	15.01	16.77	15.01	15.99	+5.89%	486,196	780,509,032
2025-03-21	15.3	15.67	15	15.1	-1.88%	203,658	310,793,587
2025-03-20	15.16	15.93	14.9	15.39	+0.59%	287,982	445,860,471
2025-03-19	15.1	15.65	15.07	15.3	+1.32%	301,604	462,654,497
2025-03-18	14.63	15.99	14.62	15.1	+4.79%	475,344	727,932,479
2025-03-17	14.7	14.92	14.24	14.41	-1.97%	246,883	357,783,222
2025-03-14	14.42	14.83	14.19	14.7	+0.07%	309,940	451,907,445
2025-03-13	14.1	14.82	14.1	14.69	+4.04%	519,073	757,643,510
2025-03-12	13.97	14.62	13.82	14.12	+1%	409,068	581,822,314
2025-03-11	13	14.05	12.9	13.98	+6.23%	505,523	694,418,662
2025-03-10	12.95	13.5	12.89	13.16	+1.62%	259,056	341,692,668
2025-03-07	12.56	12.98	12.56	12.95	+2.21%	214,454	275,666,289
2025-03-06	12.51	12.91	12.4	12.67	+1.93%	149,187	188,507,061
2025-03-05	12.4	12.48	12.26	12.43	+0.4%	85,661	106,141,482
2025-03-04	12.17	12.43	12.12	12.38	+1.48%	79,530	98,177,013
2025-03-03	12.25	12.49	12.15	12.2	-0.16%	105,339	129,915,140
2025-02-28	12.73	12.77	12.18	12.22	-4.83%	160,819	199,410,835
2025-02-27	12.87	12.95	12.46	12.84	0%	187,487	237,898,652
2025-02-26	12.78	13.01	12.66	12.84	+0.63%	156,728	200,949,041
2025-02-25	12.51	12.9	12.49	12.76	+0.08%	155,184	197,418,432
2025-02-24	12.88	12.98	12.61	12.75	-1.47%	187,344	239,256,548
2025-02-21	12.49	13.19	12.43	12.94	+3.69%	295,499	380,384,425
2025-02-20	12.01	12.7	11.96	12.48	+4%	301,604	373,021,498
2025-02-19	11.49	12.08	11.41	12	+4.8%	221,394	263,165,593
2025-02-18	11.78	11.82	11.42	11.45	-2.55%	88,911	103,407,696
2025-02-17	11.73	11.82	11.68	11.75	+0.34%	86,296	101,411,907
2025-02-14	11.65	11.78	11.61	11.71	+0.26%	70,091	82,040,203
2025-02-13	11.83	11.87	11.67	11.68	-1.35%	76,189	89,471,644
2025-02-12	11.72	11.86	11.65	11.84	+0.77%	84,064	99,096,894
2025-02-11	11.82	11.88	11.6	11.75	-0.59%	96,831	113,424,491
2025-02-10	11.88	11.99	11.74	11.82	+0.25%	108,143	127,837,172
2025-02-07	11.69	11.95	11.63	11.79	+0.77%	126,053	148,988,001
2025-02-06	11.38	11.72	11.3	11.7	+2.81%	106,599	123,397,716
2025-02-05	11.33	11.46	11.28	11.38	+1.43%	67,218	76,515,264
2025-01-27	11.39	11.46	11.19	11.22	-1.23%	55,854	63,096,611
2025-01-24	11.22	11.38	11.17	11.36	+1.16%	71,751	81,090,986
2025-01-23	11.3	11.48	11.22	11.23	+0.45%	91,899	104,510,025
2025-01-22	11.2	11.23	11.1	11.18	-0.36%	40,858	45,645,560
2025-01-21	11.3	11.31	11.09	11.22	-0.36%	55,930	62,526,596
2025-01-20	11.32	11.39	11.21	11.26	+0.18%	64,361	72,545,219
2025-01-17	11.15	11.36	11.1	11.24	+0.27%	64,596	72,439,041
2025-01-16	11.3	11.44	11.13	11.21	+0.09%	71,676	80,788,820
2025-01-15	11.33	11.4	11.18	11.2	-1.32%	72,682	81,837,432
2025-01-14	10.89	11.37	10.83	11.35	+4.7%	109,558	122,641,426
2025-01-13	10.67	10.94	10.63	10.84	+0.56%	44,198	47,740,272
2025-01-10	11.04	11.25	10.78	10.78	-2.44%	70,913	78,208,821
2025-01-09	10.95	11.11	10.93	11.05	+0.55%	55,835	61,745,470
2025-01-08	11.03	11.14	10.65	10.99	-1.17%	105,877	115,177,466
2025-01-07	10.99	11.13	10.9	11.12	+1.09%	69,597	76,753,998
2025-01-06	10.98	11.07	10.87	11	0%	75,508	82,877,197
2025-01-03	11.31	11.35	10.96	11	-1.96%	97,575	108,493,756
2025-01-02	11.77	11.81	11.05	11.22	-4.59%	129,646	148,110,286
2024-12-31	12.36	12.45	11.75	11.76	-4.93%	120,167	144,596,455
2024-12-30	12.36	12.56	12.18	12.37	-0.48%	64,110	79,290,066
2024-12-27	12.41	12.62	12.3	12.43	+0.97%	75,478	94,316,229
2024-12-26	12.25	12.41	12.2	12.31	+0.49%	62,479	77,103,486
2024-12-25	12.4	12.42	12.08	12.25	-1.21%	67,189	82,166,938
2024-12-24	12.29	12.48	12.23	12.4	+0.9%	62,593	77,361,083
2024-12-23	12.85	12.85	12.25	12.29	-4.43%	128,230	160,072,077
2024-12-20	12.69	12.98	12.63	12.86	+0.94%	85,547	109,927,521
2024-12-19	12.55	12.8	12.44	12.74	+0.79%	80,461	101,561,866
2024-12-18	12.62	12.8	12.48	12.64	+0.08%	77,325	97,828,088
2024-12-17	12.93	12.99	12.59	12.63	-2.4%	93,786	119,634,082
2024-12-16	13.26	13.31	12.78	12.94	-2.85%	138,584	180,547,317
2024-12-13	13.44	13.46	13.16	13.32	-1.41%	148,411	197,416,783
2024-12-12	13.59	13.66	13.33	13.51	-0.44%	137,639	185,509,568
2024-12-11	13.36	13.67	13.32	13.57	+1.5%	155,041	209,434,515
2024-12-10	13.87	13.87	13.37	13.37	-0.15%	210,711	286,188,826
2024-12-09	13.34	13.51	13.2	13.39	+0.15%	127,972	170,872,483
2024-12-06	13.43	13.43	13.13	13.37	-0.74%	168,695	224,328,362
2024-12-05	12.89	13.58	12.86	13.47	+3.7%	225,692	300,664,107
2024-12-04	13.2	13.3	12.95	12.99	-1.22%	130,583	171,217,168
2024-12-03	13.19	13.22	13.01	13.15	-0.45%	110,632	145,041,147
2024-12-02	13.04	13.23	12.97	13.21	+1.3%	145,444	190,520,206
2024-11-29	12.78	13.18	12.7	13.04	+1.56%	124,341	161,496,510
2024-11-28	13	13.11	12.83	12.84	-1.91%	113,996	148,116,199
2024-11-27	12.95	13.09	12.45	13.09	+1.47%	154,807	197,829,147
2024-11-26	12.8	13.19	12.7	12.9	+0.16%	130,080	168,367,091
2024-11-25	12.79	12.99	12.54	12.88	+0.63%	107,375	136,742,829
2024-11-22	13.3	13.46	12.79	12.8	-5.11%	192,111	253,112,467
2024-11-21	12.99	13.66	12.93	13.49	+3.06%	267,456	358,369,737
2024-11-20	12.91	13.18	12.86	13.09	+0.93%	133,510	173,682,502
2024-11-19	12.58	12.99	12.56	12.97	+2.94%	119,984	152,919,027
2024-11-18	12.8	12.97	12.43	12.6	-1.79%	155,623	197,372,871
2024-11-15	13.22	13.36	12.8	12.83	-2.88%	148,118	194,601,191
2024-11-14	13.88	13.89	13.16	13.21	-5.1%	183,454	246,997,574
2024-11-13	13.69	13.92	13.46	13.92	+0.72%	147,882	202,916,147
2024-11-12	14.53	14.56	13.61	13.82	-4.03%	308,036	432,084,533
2024-11-11	13.74	14.4	13.74	14.4	+4.96%	292,011	413,989,314
2024-11-08	13.81	14.07	13.6	13.72	+0.07%	246,628	342,180,248
2024-11-07	13.47	13.71	13.16	13.71	+1.48%	192,487	260,684,788
2024-11-06	13.71	14.03	13.4	13.51	-0.81%	293,370	403,586,267
2024-11-05	12.82	13.75	12.7	13.62	+5.66%	408,568	544,379,526
2024-11-04	12.36	12.99	12.36	12.89	+4.12%	139,422	177,918,943
2024-11-01	13.01	13.13	12.36	12.38	-5.71%	208,888	263,832,093
2024-10-31	12.7	13.25	12.59	13.13	+3.22%	208,123	270,729,486
2024-10-30	12.7	12.98	12.55	12.72	-0.7%	138,169	176,146,570
2024-10-29	13.28	13.39	12.81	12.81	-3.47%	203,127	265,045,618
2024-10-28	13.03	13.27	12.88	13.27	+1.84%	178,886	234,129,285
2024-10-25	12.88	13.19	12.76	13.03	-0.69%	262,052	339,405,162
2024-10-24	13.32	13.43	13.03	13.12	-2.53%	166,840	219,678,450
2024-10-23	13.5	13.98	13.32	13.46	+1.82%	327,627	445,920,175
2024-10-22	13.5	13.55	13.01	13.22	-2.51%	246,570	326,539,688
2024-10-21	13	13.79	13	13.56	+5.85%	320,799	431,410,348
2024-10-18	12.16	13.21	12.1	12.81	+5.17%	230,617	291,563,230
2024-10-17	12.43	12.55	12.18	12.18	-1.06%	139,232	172,615,196
2024-10-16	12.1	12.55	11.98	12.31	+0.49%	144,648	177,698,732
2024-10-15	12.3	12.74	12.21	12.25	-2.08%	154,505	192,581,715
2024-10-14	12.1	12.58	11.92	12.51	+3.47%	182,732	224,191,034
2024-10-11	12.73	12.79	11.92	12.09	-5.4%	204,027	249,471,055
2024-10-10	13.09	13.41	12.63	12.78	-0.23%	233,404	304,407,244
2024-10-09	14.35	14.35	12.8	12.81	-14.71%	430,913	584,656,259
2024-10-08	15.46	15.55	13.55	15.02	+15.1%	546,121	796,942,417

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

хНОхИйщЫЖхЫв 300979

2023年全年

ф╕ЬчСЮшВбф╗╜ 001201

近三个月

ц│░ца╝хМ╗шНп 300347

2024年一季度

цЭ░хЕЛшВбф╗╜ 603337

近期数据

ф║Ъч┐ФщЫЖцИР 603929

近半年

шЛПх╖Ющ╛ЩцЭ░ 603332

2024年至今

цШОхЖацЦ░цЭР 688560

2023年全年

ф╕ЙхЕГшВбф╗╜ 600429

近三个月

хоПш╛ЙцЮЬшФм 603336

近期数据

ц▒Зц║РщАЪф┐б 000586

近三个月

热门概念板块

чРЖщВжф╗кхЩи (300206)

ф╕ншКпхЫ╜щЩЕ (688981)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хоБх╛╖цЧ╢ф╗г (300750)

хНОшГЬхдйцИР (600410)

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