шИкхдйцЩ║шгЕ(300455)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

13.88

+1.02% +0.14

13.63

开盘价

14.24

最高价

13.58

最低价

119,325

成交量

数据更新至: 2025-03-25

技术指标

14.08

MA5 (5日均线)

14.20

MA10 (10日均线)

14.05

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	13.63	14.24	13.58	13.88	+1.02%	119,325	167,584,387
2025-03-24	14.33	14.38	13.3	13.74	-4.32%	199,016	273,810,179
2025-03-21	14.21	14.68	14.19	14.36	+0.49%	199,122	288,320,750
2025-03-20	14.1	14.52	14.03	14.29	+1.2%	115,174	164,981,201
2025-03-19	14.11	14.35	14.03	14.12	-0.28%	93,580	132,977,372
2025-03-18	14.25	14.36	14.1	14.16	-0.42%	85,066	120,881,402
2025-03-17	14.38	14.39	14.18	14.22	-0.97%	85,192	121,506,821
2025-03-14	14.3	14.42	14.03	14.36	0%	121,314	173,393,809
2025-03-13	14.47	14.55	14.06	14.36	-0.9%	119,670	170,735,330
2025-03-12	14.7	14.85	14.48	14.49	-1.36%	160,872	234,978,560
2025-03-11	14.19	14.98	14.12	14.69	+2.3%	226,231	331,601,068
2025-03-10	14.3	14.5	14.19	14.36	+0.63%	149,584	214,549,154
2025-03-07	14.3	14.64	14.13	14.27	+0.71%	225,304	324,776,149
2025-03-06	14.15	14.35	13.89	14.17	+0.71%	193,491	273,612,435
2025-03-05	13.62	14.22	13.61	14.07	+3.15%	215,398	301,736,875
2025-03-04	13.03	13.67	12.92	13.64	+4.44%	130,278	175,311,273
2025-03-03	13.1	13.41	12.9	13.06	-0.23%	83,878	110,646,383
2025-02-28	13.68	13.75	13	13.09	-5.08%	117,888	156,891,876
2025-02-27	13.95	14.07	13.5	13.79	-0.93%	111,656	153,520,546
2025-02-26	13.98	14.04	13.83	13.92	+0.29%	106,192	147,757,260
2025-02-25	13.71	14.14	13.7	13.88	+0.14%	129,371	180,417,773
2025-02-24	13.98	14.08	13.6	13.86	+0.58%	131,360	181,689,248
2025-02-21	13.55	13.83	13.47	13.78	+1.03%	142,115	194,421,677
2025-02-20	13.24	13.75	13.17	13.64	+2.79%	166,609	225,395,437
2025-02-19	13.01	13.33	12.98	13.27	+1.92%	89,307	118,219,429
2025-02-18	13.42	13.45	12.95	13.02	-3.13%	96,368	127,308,824
2025-02-17	13.49	13.66	13.36	13.44	-0.74%	99,782	134,721,063
2025-02-14	13.51	13.65	13.39	13.54	-0.07%	98,129	132,565,180
2025-02-13	13.68	13.77	13.47	13.55	-1.38%	95,830	130,287,014
2025-02-12	13.61	13.85	13.56	13.74	+0.44%	112,262	153,955,545
2025-02-11	13.68	13.8	13.47	13.68	0%	99,468	135,435,859
2025-02-10	13.6	13.79	13.56	13.68	+0.59%	100,504	137,490,877
2025-02-07	13.42	13.88	13.35	13.6	+1.57%	142,823	194,405,173
2025-02-06	12.8	13.53	12.72	13.39	+4.36%	111,086	146,742,916
2025-02-05	12.7	12.95	12.6	12.83	+2.64%	74,305	95,283,435
2025-01-27	12.93	12.97	12.5	12.5	-2.27%	86,900	110,045,989
2025-01-24	12.83	13.04	12.74	12.79	-0.23%	104,183	134,264,186
2025-01-23	13	13.25	12.82	12.82	-0.23%	82,845	108,231,468
2025-01-22	12.91	12.98	12.77	12.85	-0.62%	50,916	65,559,661
2025-01-21	12.93	12.99	12.72	12.93	+0.62%	58,862	75,756,520
2025-01-20	12.88	12.98	12.72	12.85	+0.86%	60,686	78,116,959
2025-01-17	12.6	12.89	12.58	12.74	+0.47%	64,364	81,867,657
2025-01-16	12.67	12.86	12.58	12.68	+1.12%	120,191	153,212,318
2025-01-15	12.75	12.79	12.49	12.54	-1.72%	73,488	92,902,805
2025-01-14	12.12	12.79	11.98	12.76	+5.98%	113,610	142,043,705
2025-01-13	11.7	12.15	11.59	12.04	+1.01%	72,942	86,838,443
2025-01-10	12.17	12.41	11.91	11.92	-2.38%	74,984	91,424,259
2025-01-09	12.16	12.37	12.15	12.21	+0.08%	79,795	97,837,220
2025-01-08	12.34	12.35	11.81	12.2	-0.89%	95,567	115,942,976
2025-01-07	12	12.31	11.96	12.31	+2.93%	107,999	131,671,431
2025-01-06	11.96	12.12	11.77	11.96	-0.33%	79,978	95,774,942
2025-01-03	12.5	12.69	11.97	12	-3.77%	105,576	129,766,791
2025-01-02	12.95	13.03	12.31	12.47	-3.78%	118,819	151,200,620
2024-12-31	13.6	13.65	12.94	12.96	-4.07%	107,077	140,979,614
2024-12-30	13.68	13.74	13.2	13.51	-0.95%	80,980	109,623,600
2024-12-27	13.71	14.02	13.62	13.64	-0.07%	88,888	122,770,337
2024-12-26	13.43	13.75	13.4	13.65	+1.79%	64,361	87,765,381
2024-12-25	13.67	13.71	13.32	13.41	-2.19%	92,924	124,986,803
2024-12-24	13.64	13.82	13.49	13.71	+1.18%	79,777	109,009,980
2024-12-23	14.27	14.29	13.49	13.55	-4.85%	113,644	156,966,433
2024-12-20	14.22	14.49	14.02	14.24	+0.28%	103,855	148,416,059
2024-12-19	13.96	14.32	13.91	14.2	-0.07%	123,932	175,414,621
2024-12-18	14.07	14.4	13.9	14.21	+1.43%	97,480	138,655,839
2024-12-17	14.39	14.6	13.93	14.01	-2.44%	113,982	161,373,574
2024-12-16	14.73	14.82	14.23	14.36	-2.05%	114,530	166,248,341
2024-12-13	15.17	15.3	14.64	14.66	-4.12%	151,534	225,528,195
2024-12-12	15.01	15.33	14.87	15.29	+1.93%	173,145	262,143,583
2024-12-11	15.13	15.25	14.91	15	-0.86%	127,049	191,389,145
2024-12-10	15.14	15.34	14.83	15.13	+3.56%	239,884	363,310,032
2024-12-09	14.83	14.9	14.46	14.61	-1.42%	131,828	193,180,568
2024-12-06	14.96	14.98	14.66	14.82	-0.2%	135,826	201,203,029
2024-12-05	14.81	15.02	14.73	14.85	+0.47%	145,219	215,985,045
2024-12-04	14.55	15.27	14.51	14.78	+0.82%	230,154	342,798,596
2024-12-03	14.53	14.8	14.29	14.66	+0.69%	192,799	281,975,732
2024-12-02	14.59	14.73	14.41	14.56	+0.76%	142,517	207,620,153
2024-11-29	14.18	14.63	14.02	14.45	+2.34%	169,070	242,990,008
2024-11-28	14.34	14.64	14.05	14.12	-1.53%	157,886	226,121,996
2024-11-27	13.27	14.35	12.99	14.34	+7.34%	216,258	297,283,230
2024-11-26	13.6	13.76	13.31	13.36	-1.62%	89,216	120,642,510
2024-11-25	13.64	13.79	13.26	13.58	+0.07%	127,660	172,196,010
2024-11-22	14.39	14.45	13.53	13.57	-5.44%	148,901	208,407,933
2024-11-21	14.54	14.63	14.11	14.35	-1.31%	126,507	181,867,747
2024-11-20	14.37	14.75	14.33	14.54	+0.9%	163,854	238,037,401
2024-11-19	14.16	14.44	13.9	14.41	+2.78%	150,506	213,638,624
2024-11-18	14.76	14.88	13.88	14.02	-3.97%	189,410	267,524,704
2024-11-15	15.11	15.28	14.51	14.6	-3.63%	190,086	283,726,611
2024-11-14	15.45	15.88	15.11	15.15	-2.51%	221,468	342,572,691
2024-11-13	15.65	16.1	15.25	15.54	-0.45%	185,395	288,991,472
2024-11-12	16.22	16.3	15.37	15.61	-3.4%	269,825	425,096,950
2024-11-11	16.11	16.35	15.68	16.16	+1.89%	333,747	535,872,625
2024-11-08	15.56	16.48	15.45	15.86	+2.65%	337,038	541,027,321
2024-11-07	15.1	15.71	14.8	15.45	+1.98%	267,977	411,720,581
2024-11-06	15.15	15.55	14.71	15.15	+1.07%	344,192	521,519,215
2024-11-05	13.98	15.13	13.98	14.99	+7.07%	287,798	424,130,532
2024-11-04	13.45	14.11	13.45	14	+4.79%	185,435	258,064,461
2024-11-01	14.4	14.4	13.33	13.36	-7.86%	283,290	387,912,271
2024-10-31	14.33	14.78	14	14.5	+1.05%	248,894	360,022,419
2024-10-30	14.38	14.75	14.11	14.35	-0.14%	192,121	277,666,949
2024-10-29	14.55	14.9	14.36	14.37	-1.1%	209,125	305,156,277
2024-10-28	14.15	14.67	14.13	14.53	-0.41%	205,888	296,783,570
2024-10-25	14.74	14.87	14.51	14.59	-1.29%	250,813	367,547,431
2024-10-24	14.89	15.14	14.6	14.78	-2.05%	253,209	374,652,175
2024-10-23	14.83	15.86	14.81	15.09	+0.6%	399,411	613,708,339
2024-10-22	15.4	15.73	14.69	15	-3.47%	357,706	539,824,312
2024-10-21	14.74	15.88	14.6	15.54	+6.66%	443,989	681,433,986
2024-10-18	13.84	14.96	13.83	14.57	+4.22%	327,831	473,813,250
2024-10-17	13.9	14.51	13.9	13.98	+1.75%	275,040	390,360,998
2024-10-16	13.59	14.05	13.54	13.74	-1.29%	212,563	293,142,153
2024-10-15	13.99	14.58	13.8	13.92	-1.21%	329,532	468,174,978
2024-10-14	13.19	14.13	13.16	14.09	+8.55%	325,776	445,395,943
2024-10-11	13.9	14.3	12.79	12.98	-9.42%	320,179	427,693,564
2024-10-10	14.25	15.65	13.76	14.33	+1.78%	445,416	647,487,848
2024-10-09	15	15.18	13.71	14.08	-11.78%	424,236	618,322,296
2024-10-08	16.04	16.04	14.17	15.96	+19.28%	532,389	807,684,015

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

хНЧцЦ╣ш╖пцЬ║ 603280

2022-2023两年

хНЧхдйф┐бцБп 000948

近期数据

хНЧхНОцЬЯш┤з 603093

近三个月

хХЖч╗ЬчФ╡хнР 300975

2022-2023两年

хТМщб║чФ╡ц░Ф 300141

2024年一季度

ф╕нхЫ╜щУБчЙй 000927

近期数据

хНЪхКЫхиБ 688345

2022-2023两年

ф║ЪцШЯхМЦхнж 600319

近期数据

хНЧцЦ╣шИкчй║ 600029

2024年至今

чСЮцЩЯцЩ║шГ╜ 688215

近半年

热门概念板块

хглхЕ░х╛о (600460)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

ф╕ншИкц▓ИщгЮ (600760)

цБТчФЯчФ╡хнР (600570)

ц╡╖щЗПцХ░цНо (603138)

ш┐ИчСЮхМ╗чЦЧ (300760)

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