ф╕нц│░шВбф╗╜(300435)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

13.85

-0.43% -0.06

13.77

开盘价

14.14

最高价

13.68

最低价

43,922

成交量

数据更新至: 2025-03-25

技术指标

14.12

MA5 (5日均线)

13.82

MA10 (10日均线)

13.23

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	13.77	14.14	13.68	13.85	-0.43%	43,922	61,056,916
2025-03-24	14.01	14.14	13.49	13.91	-0.71%	89,641	123,827,367
2025-03-21	14.26	14.38	13.89	14.01	-2.64%	87,949	123,965,796
2025-03-20	14.58	14.78	14.25	14.39	-0.42%	115,162	167,249,707
2025-03-19	14.25	14.84	14.15	14.45	+1.26%	230,740	333,576,586
2025-03-18	13.74	14.35	13.71	14.27	+6.97%	246,718	346,229,408
2025-03-17	13.54	14.05	13.3	13.34	+0.23%	81,255	110,056,623
2025-03-14	13.26	13.36	13.12	13.31	+0.3%	53,874	71,331,849
2025-03-13	13.37	13.38	13.12	13.27	-0.97%	60,868	80,496,580
2025-03-12	13.55	13.64	13.23	13.4	-1.11%	95,059	127,845,979
2025-03-11	13.54	13.82	13.3	13.55	-0.66%	95,396	129,136,052
2025-03-10	13.6	14.09	13.51	13.64	+1.11%	154,090	211,566,982
2025-03-07	13.09	13.56	12.84	13.49	+4.09%	169,061	225,557,342
2025-03-06	12.27	13.23	12.21	12.96	+5.8%	173,520	222,637,177
2025-03-05	12.12	12.37	12.09	12.25	+0.66%	37,674	46,107,549
2025-03-04	11.91	12.17	11.78	12.17	+2.61%	31,808	38,269,365
2025-03-03	11.95	12.08	11.76	11.86	-0.5%	39,766	47,478,410
2025-02-28	12.22	12.23	11.87	11.92	-2.53%	43,480	52,368,671
2025-02-27	12.35	12.41	12.1	12.23	-0.49%	40,414	49,259,340
2025-02-26	12.02	12.3	11.98	12.29	+2.76%	56,629	68,932,689
2025-02-25	12.06	12.08	11.92	11.96	-1.73%	41,045	49,236,443
2025-02-24	12.21	12.35	12.04	12.17	+0.91%	79,121	96,201,706
2025-02-21	12.14	12.19	12.02	12.06	-0.82%	35,539	42,878,167
2025-02-20	12.16	12.18	12.01	12.16	0%	31,409	38,009,609
2025-02-19	12.09	12.21	12.05	12.16	+1.16%	25,400	30,844,445
2025-02-18	12.36	12.36	12.01	12.02	-2.75%	33,503	40,797,342
2025-02-17	12.38	12.43	12.21	12.36	-0.16%	41,148	50,589,483
2025-02-14	12.53	12.53	12.3	12.38	-1.12%	40,043	49,607,316
2025-02-13	12.7	12.79	12.51	12.52	-1.73%	47,840	60,450,728
2025-02-12	12.68	12.84	12.56	12.74	+0.55%	61,951	78,689,057
2025-02-11	12.26	12.77	12.13	12.67	+3.68%	130,723	163,933,277
2025-02-10	11.95	12.23	11.9	12.22	+2.69%	67,531	81,891,813
2025-02-07	11.88	12.12	11.76	11.9	+0.51%	57,981	69,349,480
2025-02-06	11.88	11.92	11.62	11.84	+0.17%	44,125	51,950,963
2025-02-05	11.91	12.06	11.76	11.82	-0.42%	56,782	67,480,440
2025-01-27	11.29	12.08	11.29	11.87	+5.14%	112,175	132,596,752
2025-01-24	11.31	11.38	11.18	11.29	+0.44%	40,551	45,691,109
2025-01-23	11.11	11.66	11.1	11.24	+2.27%	78,121	88,869,863
2025-01-22	11.11	11.14	10.83	10.99	-1.26%	74,044	81,373,199
2025-01-21	11	11.4	10.9	11.13	-3.72%	152,712	169,579,327
2025-01-20	11.7	11.7	11.5	11.56	-0.09%	29,240	33,918,329
2025-01-17	11.54	11.68	11.5	11.57	-0.69%	29,978	34,798,292
2025-01-16	11.73	11.85	11.56	11.65	-0.09%	33,804	39,497,602
2025-01-15	11.72	11.8	11.61	11.66	-0.51%	35,410	41,430,425
2025-01-14	11.39	11.76	11.38	11.72	+2.72%	44,861	52,151,322
2025-01-13	11.27	11.45	11.09	11.41	+1.24%	32,820	37,151,432
2025-01-10	11.7	11.76	11.26	11.27	-3.76%	38,750	44,519,695
2025-01-09	11.77	11.85	11.58	11.71	-1.1%	39,787	46,635,758
2025-01-08	11.6	11.94	11.34	11.84	+1.37%	55,061	64,145,944
2025-01-07	11.4	11.83	11.33	11.68	+3.09%	52,287	60,794,366
2025-01-06	11.3	11.56	10.97	11.33	+0.18%	43,330	48,932,678
2025-01-03	11.5	11.81	11.26	11.31	-1.65%	65,159	75,213,007
2025-01-02	12.01	12.1	11.4	11.5	-4.8%	94,580	111,112,351
2024-12-31	12.02	12.41	12.02	12.08	+1.51%	127,846	156,455,649
2024-12-30	11.95	12.07	11.75	11.9	-1%	37,734	44,908,850
2024-12-27	11.99	12.14	11.94	12.02	+0.59%	34,425	41,476,704
2024-12-26	11.83	12.05	11.77	11.95	+1.1%	28,605	34,223,618
2024-12-25	12.03	12.08	11.7	11.82	-2.07%	36,118	42,674,783
2024-12-24	12.1	12.3	11.95	12.07	-0.41%	40,442	48,844,070
2024-12-23	12.46	12.48	12	12.12	-2.96%	54,743	66,813,486
2024-12-20	12.46	12.51	12.33	12.49	+0.73%	34,922	43,405,257
2024-12-19	12.33	12.46	12.25	12.4	-0.4%	35,617	44,057,616
2024-12-18	12.49	12.61	12.4	12.45	-0.16%	31,200	39,014,692
2024-12-17	12.88	12.94	12.41	12.47	-3.33%	50,625	63,912,609
2024-12-16	13.02	13.15	12.79	12.9	-0.31%	46,813	60,702,818
2024-12-13	13.43	13.45	12.9	12.94	-4.22%	90,439	118,480,276
2024-12-12	13.55	13.56	13.4	13.51	-0.15%	44,994	60,652,892
2024-12-11	13.42	13.6	13.31	13.53	-0.07%	65,790	88,580,871
2024-12-10	13.7	13.76	13.24	13.54	+1.58%	130,997	177,233,287
2024-12-09	13.08	13.5	13.01	13.33	+1.91%	100,849	134,260,111
2024-12-06	13.08	13.15	12.97	13.08	-0.23%	56,618	73,942,308
2024-12-05	12.99	13.14	12.85	13.11	+1.39%	55,807	72,694,437
2024-12-04	13.1	13.15	12.9	12.93	-1.3%	75,091	97,702,105
2024-12-03	13.35	13.38	13.03	13.1	-0.76%	57,149	75,072,264
2024-12-02	13	13.27	12.92	13.2	+1.15%	67,938	89,307,149
2024-11-29	12.87	13.26	12.58	13.05	+1.4%	110,133	142,591,224
2024-11-28	12.84	13.21	12.84	12.87	-1.53%	84,164	109,338,671
2024-11-27	12.9	13.2	12.64	13.07	+1.32%	116,766	151,652,604
2024-11-26	13.27	13.4	12.78	12.9	-1.3%	95,776	124,684,191
2024-11-25	13.14	13.25	12.51	13.07	-0.23%	132,015	169,947,324
2024-11-22	13.43	14	13.06	13.1	-3.46%	203,609	277,060,092
2024-11-21	13.56	14.33	13.3	13.57	+3.43%	318,798	438,167,139
2024-11-20	12.77	13.25	12.77	13.12	+3.47%	225,096	293,488,682
2024-11-19	12.5	12.69	12.17	12.68	+5.14%	125,998	157,330,896
2024-11-18	12.22	12.38	12	12.06	-0.9%	62,172	75,752,009
2024-11-15	12.19	12.5	12.15	12.17	-0.41%	62,932	77,592,608
2024-11-14	12.6	12.62	12.19	12.22	-3.4%	65,282	80,908,861
2024-11-13	12.7	13.07	12.48	12.65	-1.56%	86,188	109,412,287
2024-11-12	12.9	13.05	12.7	12.85	-0.54%	143,805	185,283,875
2024-11-11	12.69	13	12.54	12.92	+2.62%	142,784	182,631,633
2024-11-08	12.8	12.87	12.51	12.59	-1.41%	116,137	146,849,151
2024-11-07	12.16	12.91	12.1	12.77	+5.36%	180,997	227,739,428
2024-11-06	12.19	12.25	11.98	12.12	-0.41%	87,313	105,877,361
2024-11-05	11.88	12.2	11.82	12.17	+2.96%	105,219	127,260,430
2024-11-04	11.63	11.82	11.59	11.82	+1.46%	42,096	49,398,983
2024-11-01	11.81	12.1	11.6	11.65	-1.35%	74,848	88,182,240
2024-10-31	11.77	12.08	11.68	11.81	+0.34%	62,613	74,170,630
2024-10-30	11.71	11.91	11.64	11.77	0%	44,678	52,625,806
2024-10-29	12.13	12.15	11.73	11.77	-2.97%	86,465	103,042,506
2024-10-28	12.05	12.17	11.97	12.13	+0.17%	63,537	76,783,135
2024-10-25	12.28	12.29	12.01	12.11	-1.3%	100,658	121,890,820
2024-10-24	11.76	12.45	11.53	12.27	+4.16%	149,148	179,203,121
2024-10-23	11.75	12.1	11.59	11.78	-0.34%	107,132	126,687,492
2024-10-22	11.32	11.92	11.21	11.82	+4.79%	132,741	155,287,204
2024-10-21	11.23	11.39	11.12	11.28	+0.62%	81,361	91,480,368
2024-10-18	10.85	11.4	10.85	11.21	+2.75%	75,581	84,082,875
2024-10-17	11.12	11.22	10.9	10.91	-1.62%	57,700	63,591,576
2024-10-16	10.78	11.43	10.75	11.09	+1.74%	66,748	74,108,452
2024-10-15	11.11	11.22	10.9	10.9	-3.02%	63,752	70,446,239
2024-10-14	11.18	11.27	10.83	11.24	+0.99%	71,224	78,976,786
2024-10-11	11.79	11.88	10.92	11.13	-6.39%	111,087	125,786,070
2024-10-10	12	12.38	11.64	11.89	+1.62%	99,160	118,797,263
2024-10-09	12.5	12.74	11.7	11.7	-9.79%	127,678	156,962,882
2024-10-08	13.9	14	12.23	12.97	+8.63%	203,953	266,694,677

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

STхдйх▒▒ 300313

2023年全年

ф╕Кц╡╖ф╕┤ц╕п 600848

近期数据

хг╣ч╜Схг╣хИЫ 300792

近半年

чЫИх│░чОпхвГ 000967

近期数据

щФжц▒ЯхЬич║┐ 600650

近半年

хИЫшпЖчзСцКА 300941

近三个月

шНГщУ╢щлШчзС 300087

2024年一季度

ф╕ЗцЬЧчгБхбС 603150

2022-2023两年

хЖАф╕ЬшгЕхдЗ 000856

近三个月

хЬгщ╛ЩшВбф╗╜ 603178

2022-2023两年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

цБТчСЮхМ╗шНп (600276)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

цЛЫхХЖщУ╢шбМ (600036)

ф╕нхдйчзСцКА (600522)

STщ╣ПхНЪ (600804)

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