ф╗КхдйхЫ╜щЩЕ(300532)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

12.81

-0.31% -0.04

12.85

开盘价

13

最高价

12.6

最低价

61,296

成交量

数据更新至: 2025-03-25

技术指标

13.37

MA5 (5日均线)

13.68

MA10 (10日均线)

13.54

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	12.85	13	12.6	12.81	-0.31%	61,296	78,491,149
2025-03-24	13.18	13.23	12.44	12.85	-2.58%	170,729	218,493,482
2025-03-21	13.73	13.83	13.15	13.19	-4.63%	210,135	282,840,163
2025-03-20	14.1	14.1	13.75	13.83	-2.54%	173,274	240,942,633
2025-03-19	14.09	14.45	14.07	14.19	+0.07%	206,018	292,968,548
2025-03-18	14.24	14.29	13.97	14.18	+0.21%	176,491	248,770,918
2025-03-17	14.19	14.63	14.12	14.15	0%	279,092	399,499,464
2025-03-14	13.36	14.38	13.25	14.15	+5.2%	358,122	499,570,443
2025-03-13	13.88	13.94	13.24	13.45	-3.93%	222,446	300,444,002
2025-03-12	13.49	14.36	13.41	14	+4.01%	309,320	430,104,846
2025-03-11	13.37	13.52	13.15	13.46	-0.59%	141,309	188,535,746
2025-03-10	13.65	13.95	13.4	13.54	-0.37%	158,777	215,980,348
2025-03-07	13.8	13.97	13.41	13.59	-2.09%	222,856	305,248,360
2025-03-06	13.19	14.14	13.17	13.88	+6.04%	339,998	469,875,008
2025-03-05	13.09	13.17	12.83	13.09	0%	127,727	165,619,921
2025-03-04	12.77	13.23	12.76	13.09	+1.39%	138,948	181,366,916
2025-03-03	13.13	13.48	12.82	12.91	-0.77%	214,840	283,014,054
2025-02-28	13.66	13.79	12.93	13.01	-5.72%	268,182	357,360,068
2025-02-27	13.6	14.17	13.53	13.8	+1.17%	349,159	482,417,021
2025-02-26	12.78	13.98	12.74	13.64	+7.32%	522,863	710,326,986
2025-02-25	12.58	12.96	12.48	12.71	-0.55%	133,752	170,354,153
2025-02-24	13	13.05	12.62	12.78	-1.46%	154,482	197,608,146
2025-02-21	12.81	13.07	12.68	12.97	+1.25%	190,021	245,071,074
2025-02-20	12.79	12.9	12.64	12.81	+0.16%	142,105	181,676,215
2025-02-19	12.35	12.82	12.24	12.79	+3.9%	153,122	193,468,043
2025-02-18	12.88	12.89	12.25	12.31	-4.35%	164,324	206,685,789
2025-02-17	12.82	12.99	12.7	12.87	+0.39%	165,387	212,438,578
2025-02-14	12.68	12.97	12.61	12.82	+1.1%	172,932	221,637,411
2025-02-13	13.25	13.31	12.68	12.68	-4.8%	221,613	285,419,951
2025-02-12	12.8	13.73	12.77	13.32	+3.1%	353,065	466,373,680
2025-02-11	12.56	12.99	12.41	12.92	+2.38%	276,646	351,815,236
2025-02-10	12.1	12.77	12.03	12.62	+4.73%	276,955	344,382,701
2025-02-07	11.78	12.2	11.69	12.05	+2.64%	189,992	226,501,611
2025-02-06	11.5	11.79	11.42	11.74	+1.82%	132,462	154,212,236
2025-02-05	11.48	11.65	11.38	11.53	+2.04%	108,596	124,948,707
2025-01-27	11.42	11.53	11.26	11.3	-0.88%	75,564	85,930,501
2025-01-24	11.18	11.42	11.18	11.4	+1.33%	99,251	112,448,281
2025-01-23	11.2	11.39	11.17	11.25	+1.44%	119,227	134,619,791
2025-01-22	11.18	11.28	11.04	11.09	-1.25%	61,644	68,616,351
2025-01-21	11.18	11.26	11.06	11.23	+0.81%	71,399	79,724,321
2025-01-20	11.17	11.23	11.07	11.14	+0.72%	68,382	76,273,526
2025-01-17	11.06	11.13	10.95	11.06	-0.27%	55,184	61,002,557
2025-01-16	11.18	11.3	10.97	11.09	0%	66,578	74,036,286
2025-01-15	11.11	11.21	11	11.09	0%	70,498	78,349,747
2025-01-14	10.59	11.09	10.59	11.09	+5.32%	97,985	107,162,396
2025-01-13	10.43	10.67	10.23	10.53	0%	50,573	53,101,381
2025-01-10	10.81	10.94	10.52	10.53	-2.77%	57,989	62,413,707
2025-01-09	10.79	11	10.78	10.83	-0.37%	52,613	57,359,581
2025-01-08	10.9	11.04	10.5	10.87	-0.82%	73,971	79,861,229
2025-01-07	10.78	10.96	10.7	10.96	+1.95%	59,377	64,313,589
2025-01-06	10.63	10.8	10.55	10.75	+0.75%	53,019	56,725,927
2025-01-03	11.15	11.18	10.64	10.67	-3.79%	89,872	97,609,101
2025-01-02	11.35	11.48	10.95	11.09	-2.89%	89,816	100,751,001
2024-12-31	12.05	12.12	11.36	11.42	-5.23%	155,598	181,054,329
2024-12-30	12.1	12.26	11.85	12.05	-1.23%	80,397	97,166,535
2024-12-27	12.23	12.36	12.16	12.2	-0.65%	105,786	129,772,384
2024-12-26	12.01	12.54	12.01	12.28	+1.66%	119,295	146,742,855
2024-12-25	12.3	12.38	11.85	12.08	-2.03%	107,612	129,988,528
2024-12-24	12.05	12.45	12.02	12.33	+3.09%	131,626	161,606,270
2024-12-23	12.44	12.44	11.93	11.96	-3.63%	129,226	156,345,521
2024-12-20	12.35	12.6	12.31	12.41	0%	110,138	137,085,170
2024-12-19	11.95	12.46	11.93	12.41	+1.64%	114,122	140,136,636
2024-12-18	12.13	12.36	11.95	12.21	+0.83%	110,388	134,593,523
2024-12-17	12.5	12.7	12.1	12.11	-3.81%	168,567	208,319,015
2024-12-16	12.71	12.85	12.46	12.59	-1.41%	175,163	221,594,547
2024-12-13	13.11	13.16	12.71	12.77	-3.55%	238,725	309,769,807
2024-12-12	13.41	13.5	13.01	13.24	-1.27%	253,284	333,841,887
2024-12-11	13.2	13.47	13.01	13.41	+0.9%	330,913	438,822,414
2024-12-10	12.9	13.68	12.78	13.29	+5.56%	525,736	693,597,163
2024-12-09	12.5	13.08	12.5	12.59	-0.16%	172,624	219,561,926
2024-12-06	12.68	12.78	12.4	12.61	-0.71%	202,235	254,383,032
2024-12-05	12.57	12.91	12.53	12.7	-0.08%	202,524	258,123,761
2024-12-04	12.92	13.4	12.65	12.71	-2.75%	305,676	393,368,579
2024-12-03	12.58	13.19	12.31	13.07	+3.24%	417,597	536,505,036
2024-12-02	12.56	12.82	12.35	12.66	+0.24%	259,533	327,374,662
2024-11-29	12.38	12.85	12.18	12.63	+1.69%	334,878	419,650,206
2024-11-28	12.71	13.47	12.39	12.42	-0.56%	449,022	577,950,691
2024-11-27	12.15	12.54	11.82	12.49	+2.38%	253,644	309,387,344
2024-11-26	13.06	13.06	12.12	12.2	-7.51%	377,374	473,971,342
2024-11-25	12.26	13.2	11.96	13.19	+10.84%	507,580	637,579,380
2024-11-22	12.45	12.57	11.86	11.9	-4.42%	291,631	357,486,616
2024-11-21	11.98	12.5	11.85	12.45	+4.18%	382,838	469,138,683
2024-11-20	11.24	12.18	11.17	11.95	+6.22%	290,002	343,899,725
2024-11-19	10.89	11.27	10.86	11.25	+3.4%	101,895	112,387,142
2024-11-18	11.38	11.43	10.74	10.88	-3.72%	145,950	159,978,775
2024-11-15	11.42	11.75	11.25	11.3	-1.48%	135,739	156,361,686
2024-11-14	11.85	11.96	11.44	11.47	-3.94%	141,868	165,772,313
2024-11-13	11.7	11.97	11.57	11.94	+1.19%	161,317	190,459,546
2024-11-12	12.1	12.14	11.65	11.8	-1.42%	211,327	252,228,059
2024-11-11	11.54	11.97	11.47	11.97	+3.55%	202,461	237,847,993
2024-11-08	11.85	11.92	11.52	11.56	-1.2%	202,205	237,069,674
2024-11-07	11.37	11.72	11.32	11.7	+2.01%	197,311	228,987,717
2024-11-06	11.42	11.76	11.35	11.47	+0.17%	213,052	247,096,846
2024-11-05	11.09	11.51	11.04	11.45	+3.25%	188,855	213,850,232
2024-11-04	10.83	11.09	10.78	11.09	+1.93%	152,259	166,538,444
2024-11-01	11.42	11.44	10.77	10.88	-4.65%	209,671	231,023,837
2024-10-31	11.4	11.58	11.33	11.41	-0.17%	192,806	220,576,742
2024-10-30	11.55	11.57	11.24	11.43	-2.47%	268,989	306,885,115
2024-10-29	12.11	12.17	11.71	11.72	-9.5%	452,995	540,136,932
2024-10-28	12.69	12.97	12.59	12.95	+2.29%	166,204	213,189,396
2024-10-25	12.51	12.79	12.45	12.66	+1.77%	129,193	163,073,665
2024-10-24	12.4	12.52	12.26	12.44	-0.64%	102,711	127,123,160
2024-10-23	12.8	12.94	12.48	12.52	-2.64%	177,405	225,745,661
2024-10-22	13.01	13.09	12.64	12.86	-1.91%	187,007	240,786,625
2024-10-21	12.46	13.46	12.46	13.11	+5.98%	305,120	397,109,165
2024-10-18	11.69	12.75	11.65	12.37	+4.56%	222,219	270,637,864
2024-10-17	11.84	12.11	11.8	11.83	+0.08%	128,600	153,847,702
2024-10-16	11.6	12.02	11.53	11.82	-0.76%	130,729	153,707,838
2024-10-15	11.98	12.37	11.75	11.91	-1.57%	183,173	221,794,913
2024-10-14	11.78	12.12	11.45	12.1	+2.72%	202,860	240,201,603
2024-10-11	12.66	12.66	11.51	11.78	-7.1%	257,001	305,871,764
2024-10-10	12.97	13.23	12.52	12.68	+0.32%	251,839	324,782,720
2024-10-09	13.83	14.18	12.64	12.64	-13.13%	411,739	553,796,536
2024-10-08	14.64	14.64	13.06	14.55	+19.26%	516,633	723,945,885

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

чзСч╛ОшпКцЦн 688468

近三个月

хУИцКХшВбф╗╜ 600864

近三个月

ф║мцКХхПСх▒Х 600683

2024年一季度

х╖Эф╗кшВбф╗╜ 603100

2022-2023两年

цАЭч╗┤хИЧцОз 603508

近期数据

ц╣ЦхНЧхПСх▒Х 000722

近期数据

цмгцЧ║ш╛╛ 300207

2022-2023两年

щГСчЕдцЬ║ 601717

近期数据

STцБТчлЛ 000622

2024年至今

щжЦшНпцОзшВб-U 688197

近期数据

热门概念板块

ф╕ншИкщлШчзС (600862)

2022-2023两年

хРМшК▒щб║ (300033)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

чзСхдзцЩ║шГ╜ (300222)

хоБх╛╖цЧ╢ф╗г (300750)

ф╕нх╛охЕмхП╕ (688012)

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