щ╣Пш╛ЙшГ╜ц║Р(300438)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

27.67

+0.44% +0.12

27.6

开盘价

27.87

最高价

27.32

最低价

49,021

成交量

数据更新至: 2025-03-25

技术指标

28.30

MA5 (5日均线)

28.94

MA10 (10日均线)

29.93

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	27.6	27.87	27.32	27.67	+0.44%	49,021	135,197,444
2025-03-24	28.16	28.23	26.86	27.55	-1.78%	121,308	332,161,713
2025-03-21	28.9	29.2	28	28.05	-3.14%	109,312	311,780,473
2025-03-20	29.26	29.45	28.94	28.96	-1.09%	72,577	211,712,189
2025-03-19	29.66	29.8	29.18	29.28	-2.01%	101,927	299,393,471
2025-03-18	29.95	30.6	29.76	29.88	+0.81%	153,381	462,977,659
2025-03-17	29.45	29.99	29.33	29.64	+0.78%	106,436	316,087,888
2025-03-14	28.87	29.58	28.5	29.41	+1.27%	133,142	387,919,908
2025-03-13	29.82	30.39	28.75	29.04	-2.94%	156,757	462,395,485
2025-03-12	30.05	30.33	29.9	29.92	+0.13%	140,365	422,584,918
2025-03-11	29.52	29.91	29.38	29.88	-0.33%	112,716	333,802,764
2025-03-10	29.74	30.24	29.56	29.98	+0.6%	121,777	363,983,871
2025-03-07	30.35	30.5	29.51	29.8	-3.22%	202,469	607,534,324
2025-03-06	30.5	30.98	30.3	30.79	+1.75%	210,725	646,587,675
2025-03-05	30.29	30.57	29.7	30.26	-1.24%	202,467	608,830,691
2025-03-04	31.94	31.94	30.11	30.64	-6.64%	387,210	1,184,824,617
2025-03-03	32	34.09	31.69	32.82	+4.32%	461,807	1,529,757,785
2025-02-28	32	33.37	31.3	31.46	-2.51%	388,412	1,257,452,614
2025-02-27	31.85	33.58	31.56	32.27	+2.8%	457,166	1,485,053,571
2025-02-26	31.63	32.19	31.31	31.39	+0.13%	271,924	861,799,768
2025-02-25	31	32.35	30.81	31.35	-0.79%	306,266	970,983,182
2025-02-24	31.46	31.78	31	31.6	-1.1%	306,116	959,575,736
2025-02-21	30.01	32.81	30	31.95	+5.65%	477,341	1,514,496,615
2025-02-20	30.61	30.61	29.73	30.24	-2.17%	244,804	736,803,342
2025-02-19	30.01	30.96	29.3	30.91	+0.23%	346,366	1,050,545,364
2025-02-18	29.98	31.98	29.98	30.84	+5.36%	527,878	1,639,565,125
2025-02-17	29.9	30.34	28.92	29.27	-1.98%	238,554	700,543,383
2025-02-14	29.91	31.11	29.51	29.86	-0.93%	269,645	811,486,968
2025-02-13	29.4	31.58	29.33	30.14	+1.14%	476,667	1,451,895,102
2025-02-12	27	29.87	26.91	29.8	+9.92%	377,121	1,080,037,821
2025-02-11	27.55	27.57	26.9	27.11	-1.7%	95,023	257,177,178
2025-02-10	27.43	27.75	27.15	27.58	+0.51%	123,858	340,702,713
2025-02-07	26.97	27.84	26.84	27.44	+2.05%	166,076	454,641,272
2025-02-06	25.57	26.89	25.4	26.89	+5.2%	132,111	349,410,674
2025-02-05	25.4	25.79	25.3	25.56	+1.67%	83,830	214,452,814
2025-01-27	26	26.35	25.14	25.14	-3.2%	100,075	256,164,232
2025-01-24	25.8	26.2	25.52	25.97	-1.93%	146,368	378,983,212
2025-01-23	27.11	27.64	26.48	26.48	-1.49%	104,080	282,034,993
2025-01-22	26.98	27.15	26.62	26.88	-0.55%	73,074	196,395,323
2025-01-21	27.65	27.73	26.81	27.03	-1.57%	73,467	198,618,918
2025-01-20	27.3	27.8	27.3	27.46	+1.37%	93,728	258,372,244
2025-01-17	26.99	27.47	26.77	27.09	-0.22%	75,300	203,662,185
2025-01-16	27.21	27.95	26.86	27.15	-0.04%	89,812	245,385,794
2025-01-15	27.41	27.74	27.02	27.16	-1.42%	80,066	218,203,292
2025-01-14	26.32	27.63	26.11	27.55	+5.07%	117,229	316,828,032
2025-01-13	25.45	26.5	25.4	26.22	+0.92%	78,416	204,309,356
2025-01-10	26.8	27.28	25.98	25.98	-3.78%	85,616	227,805,692
2025-01-09	26.9	27.28	26.81	27	+0.75%	82,485	223,267,833
2025-01-08	27.12	27.12	25.92	26.8	-1.83%	109,232	290,567,019
2025-01-07	26.38	27.3	26	27.3	+3.06%	113,705	306,594,198
2025-01-06	26.17	26.71	25.77	26.49	+1.57%	114,552	301,764,609
2025-01-03	27.4	27.86	26.08	26.08	-5.64%	151,538	406,783,311
2025-01-02	28.1	29.45	27.31	27.64	-1.67%	178,969	506,225,631
2024-12-31	29.16	29.53	28.07	28.11	-3.9%	113,217	323,596,473
2024-12-30	29.45	29.71	28.96	29.25	-0.68%	87,709	256,950,670
2024-12-27	29.67	29.99	29.41	29.45	-0.77%	91,699	272,453,476
2024-12-26	29.3	30.07	29.26	29.68	+1.23%	89,462	266,682,069
2024-12-25	29.61	30.16	29.13	29.32	-1.18%	100,428	297,685,809
2024-12-24	29.48	30	29.24	29.67	+0.64%	79,668	235,820,061
2024-12-23	30.2	30.6	29.38	29.48	-2.61%	99,686	297,549,496
2024-12-20	30.16	30.52	30.05	30.27	+0.8%	101,167	306,386,382
2024-12-19	29.75	30.15	29.32	30.03	+0.5%	116,922	347,500,708
2024-12-18	30.11	30.32	29.75	29.88	-0.53%	91,312	273,741,421
2024-12-17	30.66	30.91	29.91	30.04	-2.53%	132,918	402,991,926
2024-12-16	31.6	31.76	30.59	30.82	-2.5%	161,848	503,149,440
2024-12-13	32.4	32.4	31.61	31.61	-3.33%	202,168	646,106,319
2024-12-12	32.64	33.04	32.42	32.7	+0.15%	120,790	395,063,720
2024-12-11	32.91	33.08	32.4	32.65	-0.79%	115,229	376,001,057
2024-12-10	34	34.44	32.82	32.91	-1.2%	226,991	762,317,188
2024-12-09	32.56	33.88	32.31	33.31	+2.65%	275,124	914,068,961
2024-12-06	32.1	32.6	31.45	32.45	+1%	169,941	545,746,923
2024-12-05	31.43	32.52	31.32	32.13	+2.23%	153,047	489,549,549
2024-12-04	32.2	32.33	31.21	31.43	-2.84%	150,164	475,494,610
2024-12-03	32.73	32.98	31.83	32.35	-1.67%	162,976	526,420,739
2024-12-02	32.45	33.1	32.09	32.9	+0.67%	154,643	506,857,907
2024-11-29	32.05	33.13	31.74	32.68	+1.36%	174,808	568,184,860
2024-11-28	32.95	33.27	32.16	32.24	-2.83%	150,500	491,315,475
2024-11-27	32	33.2	31.7	33.18	+1.94%	172,899	559,124,154
2024-11-26	34	34.06	32.5	32.55	-5.79%	228,083	756,321,981
2024-11-25	33.6	35.32	33.12	34.55	+4%	296,729	1,018,848,218
2024-11-22	35.02	35.55	33.09	33.22	-6.21%	249,942	860,138,321
2024-11-21	34.6	36.48	34.34	35.42	+0.06%	284,391	1,003,249,811
2024-11-20	34.55	35.76	34.14	35.4	+4.86%	322,072	1,134,659,563
2024-11-19	32.5	33.93	31.77	33.76	+3.56%	243,698	798,846,698
2024-11-18	34.3	34.89	32.01	32.6	-4.12%	287,161	957,884,659
2024-11-15	35.06	36.36	33.97	34	-4.68%	267,387	940,902,849
2024-11-14	38.72	38.98	35.58	35.67	-6.45%	329,450	1,220,218,598
2024-11-13	37.61	38.95	36.58	38.13	+1.17%	354,456	1,340,130,658
2024-11-12	39.05	39.97	37	37.69	-1.93%	434,373	1,667,802,764
2024-11-11	35.21	38.56	35.21	38.43	+4.83%	461,422	1,723,433,624
2024-11-08	37.5	39.89	36.41	36.66	-0.38%	543,342	2,064,734,567
2024-11-07	35.88	37.58	35.51	36.8	+5.93%	547,986	1,992,034,121
2024-11-06	37.02	38.22	34.43	34.74	-2.44%	621,952	2,284,054,576
2024-11-05	34.02	35.9	33.9	35.61	+4.09%	441,964	1,552,252,972
2024-11-04	32.96	34.99	32.65	34.21	+2.06%	329,487	1,127,666,093
2024-11-01	33.16	35.48	32.46	33.52	-0.74%	427,273	1,458,739,401
2024-10-31	31.81	34.36	31.81	33.77	+6.63%	426,377	1,411,998,465
2024-10-30	32.3	32.58	31.3	31.67	-1.71%	232,284	740,990,729
2024-10-29	33.65	34.16	32.15	32.22	-4.02%	321,540	1,056,230,954
2024-10-28	33.95	34.2	33.02	33.57	-0.15%	288,268	966,312,604
2024-10-25	33.62	35.28	33.39	33.62	+1.88%	407,814	1,399,898,837
2024-10-24	35	35.8	33	33	-8.86%	483,662	1,646,891,410
2024-10-23	33.69	38.32	32.85	36.21	+7.42%	784,581	2,811,021,733
2024-10-22	32.39	35.25	32.1	33.71	+2.74%	531,672	1,808,869,276
2024-10-21	32.84	33.83	32.38	32.81	+1.83%	474,665	1,566,580,418
2024-10-18	29.98	33.25	29.98	32.22	+5.71%	439,664	1,390,393,428
2024-10-17	30.58	31.64	30.37	30.48	+1.03%	304,261	945,184,077
2024-10-16	30.9	31.33	30	30.17	-5.48%	337,153	1,032,081,884
2024-10-15	30.4	33.84	29.96	31.92	+3.47%	525,632	1,682,606,179
2024-10-14	29.5	30.85	29.21	30.85	+5%	334,657	1,006,666,013
2024-10-11	30.83	31.5	28.89	29.38	-7.84%	429,979	1,283,797,624
2024-10-10	32.71	34.27	31.85	31.88	-2.45%	419,957	1,392,666,847
2024-10-09	35.29	37	32.31	32.68	-14.47%	652,556	2,281,649,451
2024-10-08	38.16	38.21	33.33	38.21	+20.01%	863,006	3,138,753,729

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

чжПшГ╜ф╕ЬцЦ╣ 300173

2022-2023两年

хФРх▒▒ц╕п 601000

2023年全年

ц▒Яц╖оц▒╜ш╜ж 600418

近期数据

ф╣Эц┤▓щЫЖхЫв 300040

2022-2023两年

х▓│щШ│цЮЧч║╕ 600963

2024年一季度

ф╕Ьш╜пщЫЖхЫв 600718

近期数据

хдйцЩ║шИк-U 688277

近半年

хпМф┐бчзСцКА 688662

2024年至今

ф╕нхЫ╜щЗНц▒╜ 000951

2023年全年

ц░╕хИйшВбф╗╜ 300230

2022-2023两年

热门概念板块

цБТчФЯчФ╡хнР (600570)

2024年一季度

хЕих┐ЧчзСцКА (300458)

ф╕ншКпхЫ╜щЩЕ (688981)

хРМшК▒щб║ (300033)

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