ш┐ИхЕЛчФЯчЙй(300463)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

13.47

-0.52% -0.07

13.54

开盘价

13.56

最高价

13.28

最低价

56,820

成交量

数据更新至: 2025-03-25

技术指标

13.97

MA5 (5日均线)

14.13

MA10 (10日均线)

13.68

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	13.54	13.56	13.28	13.47	-0.52%	56,820	76,227,011
2025-03-24	13.69	13.82	13.35	13.54	-1.17%	120,804	164,138,255
2025-03-21	14.36	14.44	13.63	13.7	-4.66%	168,600	234,827,583
2025-03-20	14.71	14.75	14.3	14.37	-2.71%	109,202	157,347,450
2025-03-19	14.92	15	14.62	14.77	-1.4%	103,211	152,359,917
2025-03-18	14.96	15.4	14.86	14.98	-0.4%	181,162	273,199,195
2025-03-17	14.7	15.36	14.61	15.04	+2.73%	315,492	475,125,399
2025-03-14	13.26	14.93	13.17	14.64	+10.66%	367,873	524,133,087
2025-03-13	13.58	13.62	13.16	13.23	-2.51%	92,396	122,904,275
2025-03-12	13.63	14.09	13.52	13.57	+0.15%	114,155	156,887,594
2025-03-11	13.72	13.76	13.45	13.55	-1.67%	77,180	104,540,722
2025-03-10	13.79	14.08	13.54	13.78	+1.32%	141,034	194,858,527
2025-03-07	13.38	13.91	13.28	13.6	+1.34%	176,380	240,680,954
2025-03-06	12.91	13.53	12.88	13.42	+4.03%	129,126	170,787,588
2025-03-05	13.1	13.13	12.82	12.9	-1.3%	44,416	57,318,598
2025-03-04	12.92	13.11	12.85	13.07	+1.16%	45,592	59,375,146
2025-03-03	12.85	13.15	12.84	12.92	+0.62%	54,901	71,547,043
2025-02-28	13.12	13.26	12.82	12.84	-2.51%	65,565	85,054,045
2025-02-27	13.1	13.17	12.9	13.17	+0.69%	57,573	75,027,428
2025-02-26	12.96	13.14	12.91	13.08	+1%	44,930	58,453,554
2025-02-25	13.04	13.06	12.88	12.95	-1.15%	51,941	67,370,155
2025-02-24	13.31	13.31	13.06	13.1	-1.58%	62,406	81,965,794
2025-02-21	13.29	13.47	13.09	13.31	+0.23%	64,709	85,804,449
2025-02-20	13.18	13.58	13.13	13.28	+0.91%	72,234	96,655,194
2025-02-19	13.03	13.26	12.9	13.16	+1%	65,705	86,042,422
2025-02-18	13.48	13.48	12.96	13.03	-2.91%	86,361	113,758,830
2025-02-17	13.38	13.73	13.18	13.42	+1.9%	144,076	194,900,564
2025-02-14	12.63	13.23	12.63	13.17	+4.03%	123,518	161,154,130
2025-02-13	12.79	12.83	12.64	12.66	-1.02%	46,080	58,586,337
2025-02-12	12.81	12.89	12.71	12.79	-0.39%	50,040	64,025,356
2025-02-11	12.93	13.02	12.74	12.84	-0.7%	50,677	64,987,387
2025-02-10	12.83	13.04	12.74	12.93	+1.25%	69,309	89,473,532
2025-02-07	12.56	12.88	12.52	12.77	+1.35%	68,767	87,655,346
2025-02-06	12.41	12.6	12.27	12.6	+1.45%	45,494	56,747,287
2025-02-05	12.5	12.64	12.35	12.42	+0.57%	43,313	54,138,370
2025-01-27	12.24	12.49	12.21	12.35	+1.23%	72,737	90,123,458
2025-01-24	12.35	12.35	12.02	12.2	-3.25%	110,802	134,635,374
2025-01-23	12.64	12.8	12.59	12.61	+0.56%	40,530	51,429,373
2025-01-22	12.61	12.64	12.44	12.54	-0.63%	33,176	41,534,956
2025-01-21	12.75	12.79	12.58	12.62	-0.55%	26,759	33,848,738
2025-01-20	12.65	12.78	12.56	12.69	+0.95%	35,477	45,089,828
2025-01-17	12.48	12.65	12.44	12.57	+0.48%	38,687	48,549,236
2025-01-16	12.54	12.76	12.47	12.51	-0.24%	40,621	51,185,179
2025-01-15	12.62	12.64	12.45	12.54	-0.87%	37,838	47,308,951
2025-01-14	12.32	12.67	12.28	12.65	+3.1%	56,076	70,086,434
2025-01-13	12.11	12.34	12.06	12.27	+0.08%	39,936	48,811,621
2025-01-10	12.5	12.55	12.26	12.26	-1.68%	42,690	52,749,505
2025-01-09	12.57	12.69	12.41	12.47	-0.95%	43,274	54,336,731
2025-01-08	12.8	12.89	12.35	12.59	-1.95%	49,750	62,656,803
2025-01-07	12.9	12.93	12.62	12.84	-0.85%	50,025	63,932,035
2025-01-06	12.63	13.06	12.6	12.95	+2.53%	67,373	86,800,458
2025-01-03	12.78	13.06	12.54	12.63	-1.17%	66,597	85,265,141
2025-01-02	13.2	13.29	12.67	12.78	-3.18%	62,949	81,723,057
2024-12-31	13.6	13.65	13.2	13.2	-2.58%	51,335	68,674,061
2024-12-30	13.71	13.71	13.55	13.55	-1.45%	44,071	59,943,509
2024-12-27	13.56	13.75	13.48	13.75	+1.4%	44,178	60,350,246
2024-12-26	13.55	13.66	13.51	13.56	-0.29%	35,702	48,490,825
2024-12-25	13.73	13.84	13.48	13.6	-0.66%	44,426	60,400,987
2024-12-24	13.61	13.78	13.6	13.69	+0.81%	35,033	47,918,658
2024-12-23	13.85	13.89	13.54	13.58	-1.81%	58,762	80,308,187
2024-12-20	13.88	13.98	13.8	13.83	-0.22%	41,639	57,847,906
2024-12-19	13.69	13.91	13.58	13.86	+0.36%	54,463	74,671,865
2024-12-18	13.9	13.95	13.79	13.81	-0.43%	46,304	64,190,157
2024-12-17	14.09	14.13	13.8	13.87	-1.56%	62,591	87,163,986
2024-12-16	14.24	14.29	14.04	14.09	-0.84%	58,274	82,590,142
2024-12-13	14.6	14.6	14.2	14.21	-2.67%	86,455	123,827,920
2024-12-12	14.39	14.61	14.3	14.6	+1.81%	95,996	138,981,403
2024-12-11	14.23	14.39	14.2	14.34	+0.77%	58,128	83,232,210
2024-12-10	14.52	14.64	14.22	14.23	+0.21%	99,408	143,455,192
2024-12-09	14.39	14.49	14.09	14.2	-0.49%	75,074	107,253,220
2024-12-06	14.01	14.29	13.93	14.27	+1.93%	81,962	115,958,146
2024-12-05	13.92	14.06	13.88	14	0%	44,389	62,029,217
2024-12-04	14.2	14.21	13.91	14	-1.62%	66,720	93,689,297
2024-12-03	14.26	14.3	14.06	14.23	-0.42%	65,393	92,657,686
2024-12-02	14.17	14.37	14.16	14.29	+0.63%	70,930	101,359,038
2024-11-29	13.95	14.29	13.91	14.2	+1.21%	58,834	83,231,148
2024-11-28	14.15	14.21	13.99	14.03	-0.99%	43,943	61,961,782
2024-11-27	13.85	14.19	13.62	14.17	+1.65%	62,540	86,780,588
2024-11-26	13.98	14.22	13.9	13.94	-0.5%	50,498	71,003,922
2024-11-25	13.9	14.14	13.78	14.01	+1.23%	52,161	72,691,152
2024-11-22	14.56	14.59	13.84	13.84	-4.95%	78,029	110,754,074
2024-11-21	14.6	14.71	14.39	14.56	-0.34%	69,509	100,962,614
2024-11-20	14.41	14.65	14.34	14.61	+1.39%	78,037	113,418,498
2024-11-19	14.03	14.41	14	14.41	+3%	74,431	105,990,781
2024-11-18	14.2	14.36	13.91	13.99	-1.48%	77,540	109,550,422
2024-11-15	14.44	14.6	14.15	14.2	-1.66%	79,690	114,899,103
2024-11-14	14.9	14.94	14.36	14.44	-3.48%	100,564	147,151,683
2024-11-13	14.99	15.3	14.77	14.96	-1.06%	135,269	202,643,317
2024-11-12	14.8	15.52	14.77	15.12	+2.37%	232,900	353,776,185
2024-11-11	14.5	14.77	14.45	14.77	+1.16%	109,726	160,569,863
2024-11-08	15.03	15.18	14.47	14.6	-0.95%	143,182	210,849,183
2024-11-07	14.3	14.76	14.25	14.74	+2.65%	113,801	165,866,293
2024-11-06	14.37	14.57	14.23	14.36	-0.07%	107,879	155,428,776
2024-11-05	14.07	14.39	13.95	14.37	+2.2%	115,776	164,935,626
2024-11-04	13.7	14.1	13.68	14.06	+2.93%	74,757	104,184,196
2024-11-01	13.88	13.95	13.61	13.66	-2.57%	111,165	153,201,214
2024-10-31	13.97	14.15	13.87	14.02	+0.29%	89,218	125,080,767
2024-10-30	14.05	14.21	13.81	13.98	-0.92%	93,204	130,712,766
2024-10-29	14.5	14.62	14.01	14.11	-2.62%	135,512	193,437,006
2024-10-28	14.2	14.49	14.07	14.49	+2.04%	113,816	163,097,232
2024-10-25	13.92	14.27	13.91	14.2	+1.72%	103,247	145,712,791
2024-10-24	14.01	14.17	13.92	13.96	-0.85%	88,880	124,714,896
2024-10-23	14.3	14.31	13.96	14.08	-2.56%	159,934	225,295,046
2024-10-22	14.21	14.51	14.18	14.45	+1.69%	102,154	146,642,801
2024-10-21	14.2	14.41	13.99	14.21	+0.14%	144,654	205,347,226
2024-10-18	13.69	14.53	13.61	14.19	+3.8%	140,380	197,193,397
2024-10-17	13.97	14.15	13.66	13.67	-1.37%	93,556	130,089,807
2024-10-16	13.6	14.04	13.55	13.86	+0.8%	89,097	123,272,274
2024-10-15	14.15	14.24	13.74	13.75	-3.1%	99,635	139,507,799
2024-10-14	14.18	14.29	13.67	14.19	+0.5%	118,277	165,512,037
2024-10-11	14.63	14.68	13.81	14.12	-3.75%	137,469	193,972,773
2024-10-10	14.87	15.4	14.64	14.67	0%	158,727	238,482,977
2024-10-09	15.53	16.15	14.67	14.67	-9.22%	263,595	406,167,664
2024-10-08	16.91	17.31	15.18	16.16	+10.76%	343,095	557,967,004

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

щб║щСлхЖЬф╕Ъ 000860

2023年全年

STх│бхИЫ 300300

近三个月

чИ▒х░ФчЬ╝чзС 300015

近三个月

ц▒ЯшЛПхНОш╛░ 603097

近三个月

ф╕ЗщАЪцЩ║цОз 300643

近半年

ф║┐хНОщАЪ-U 688339

2022-2023两年

чЪЗщймчзСцКА 603181

近半年

шЛПхЖЬщУ╢шбМ 603323

近期数据

ф╕ншИкщЗНцЬ║ 600765

2022-2023两年

цБТчФ│цЦ░цЭР 000782

2023年全年

热门概念板块

цМпхНОчзСцКА (000733)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

шИкхоЗх╛о (300053)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

хМЧф║мхРЫцнг (300223)

чФихПЛч╜Сч╗Ь (600588)

цнгц│░чФ╡хЩи (601877)

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