ш╛╛хиБшВбф╗╜(300535)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

14.07

+0.21% +0.03

14

开盘价

14.09

最高价

13.67

最低价

13,555

成交量

数据更新至: 2025-03-25

技术指标

14.67

MA5 (5日均线)

14.85

MA10 (10日均线)

14.77

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	14	14.09	13.67	14.07	+0.21%	13,555	18,808,051
2025-03-24	14.73	14.93	13.68	14.04	-5.45%	33,645	47,702,501
2025-03-21	15.18	15.2	14.66	14.85	-2.69%	23,161	34,451,439
2025-03-20	15.03	15.33	14.8	15.26	+0.93%	23,250	35,151,656
2025-03-19	15.32	15.34	15	15.12	-1.37%	15,003	22,725,725
2025-03-18	15.27	15.45	15.12	15.33	+0.39%	17,270	26,397,760
2025-03-17	14.95	15.28	14.84	15.27	+1.87%	31,831	47,946,418
2025-03-14	14.64	14.99	14.41	14.99	+2.04%	26,466	38,963,611
2025-03-13	14.88	14.95	14.35	14.69	-1.28%	24,619	35,957,236
2025-03-12	14.93	14.96	14.8	14.88	0%	14,947	22,253,749
2025-03-11	14.74	14.91	14.59	14.88	+0.74%	15,911	23,480,561
2025-03-10	14.69	15	14.67	14.77	+0.54%	15,372	22,774,265
2025-03-07	14.9	14.95	14.6	14.69	-1.54%	12,506	18,479,898
2025-03-06	14.75	15	14.68	14.92	+0.95%	21,866	32,569,555
2025-03-05	14.86	14.95	14.61	14.78	-1.2%	21,772	32,088,978
2025-03-04	14.45	15.01	14.32	14.96	+2.82%	25,406	37,579,306
2025-03-03	14.25	14.86	14.25	14.55	+2.18%	26,308	38,572,435
2025-02-28	14.41	14.45	14.2	14.24	-1.93%	15,346	21,955,960
2025-02-27	14.6	14.83	14.17	14.52	-0.68%	16,467	23,774,187
2025-02-26	14.42	14.74	14.42	14.62	+1.39%	15,340	22,461,737
2025-02-25	14.56	14.64	14.33	14.42	-1.37%	13,495	19,539,769
2025-02-24	14.58	14.75	14.39	14.62	-0.14%	15,532	22,610,839
2025-02-21	14.51	14.64	14.23	14.64	+0.62%	17,894	25,821,052
2025-02-20	14.25	14.65	14.25	14.55	+1.61%	19,811	28,686,191
2025-02-19	13.82	14.34	13.82	14.32	+3.39%	18,482	26,241,061
2025-02-18	14.21	14.38	13.79	13.85	-2.81%	15,646	22,052,257
2025-02-17	13.86	14.39	13.7	14.25	+3.56%	24,246	34,331,119
2025-02-14	13.79	13.94	13.67	13.76	-0.29%	12,020	16,567,851
2025-02-13	14.08	14.15	13.77	13.8	-1.99%	13,171	18,311,130
2025-02-12	14.06	14.1	13.93	14.08	+0.57%	11,293	15,811,700
2025-02-11	14.08	14.11	13.81	14	-0.57%	12,150	16,921,312
2025-02-10	13.85	14.1	13.8	14.08	+1.59%	14,850	20,757,180
2025-02-07	13.98	14.1	13.69	13.86	-0.36%	15,336	21,402,550
2025-02-06	13.74	13.92	13.55	13.91	+1.38%	16,581	22,845,881
2025-02-05	13.5	13.9	13.46	13.72	+2.08%	16,631	22,756,464
2025-01-27	13.6	13.79	13.35	13.44	+0.07%	15,198	20,610,085
2025-01-24	13.36	13.5	13.1	13.43	+0.6%	13,033	17,313,200
2025-01-23	13.27	13.58	13.26	13.35	+1.14%	16,448	22,129,960
2025-01-22	13.24	13.34	13.08	13.2	-1.42%	16,752	22,108,365
2025-01-21	13.61	13.76	13.1	13.39	-2.69%	27,938	37,261,996
2025-01-20	13.59	13.85	13.26	13.76	+2.84%	19,744	27,018,727
2025-01-17	13.39	13.47	13.25	13.38	-0.37%	11,789	15,749,991
2025-01-16	13.44	13.58	13.28	13.43	+0.75%	14,828	19,898,946
2025-01-15	13.48	13.56	13.26	13.33	-1.19%	13,958	18,665,248
2025-01-14	12.92	13.49	12.92	13.49	+4.98%	20,946	27,782,744
2025-01-13	12.5	12.98	12.21	12.85	+1.26%	15,165	19,146,655
2025-01-10	13.03	13.35	12.69	12.69	-2.98%	16,222	21,087,582
2025-01-09	12.79	13.13	12.75	13.08	+1.71%	14,942	19,474,949
2025-01-08	12.87	13.03	12.45	12.86	-0.16%	14,617	18,690,469
2025-01-07	12.45	12.89	12.39	12.88	+3.87%	17,425	22,048,408
2025-01-06	12.56	12.6	11.87	12.4	-0.48%	19,851	24,467,493
2025-01-03	13.01	13.15	12.43	12.46	-4.15%	25,446	32,292,960
2025-01-02	13.18	13.51	12.9	13	-0.23%	24,273	32,049,222
2024-12-31	13.43	13.55	13.03	13.03	-2.32%	14,315	18,974,056
2024-12-30	13.6	13.76	13	13.34	-2.56%	22,586	30,045,019
2024-12-27	13.48	13.85	13.4	13.69	+1.63%	15,417	21,115,168
2024-12-26	13.34	13.66	13.28	13.47	+1.51%	16,845	22,768,891
2024-12-25	13.56	13.63	13.05	13.27	-2.64%	22,884	30,337,495
2024-12-24	13.78	13.91	13.38	13.63	-0.51%	20,654	28,179,903
2024-12-23	14.68	14.68	13.49	13.7	-6.16%	36,147	50,339,979
2024-12-20	14.46	14.78	14.35	14.6	+1.81%	17,818	25,972,881
2024-12-19	14.38	14.45	14.08	14.34	-0.14%	17,775	25,321,391
2024-12-18	14.69	14.78	14.01	14.36	-1.31%	23,616	34,076,713
2024-12-17	15.61	15.69	14.5	14.55	-6.67%	36,756	54,584,733
2024-12-16	15.68	15.98	15.43	15.59	0%	25,817	40,468,017
2024-12-13	16.11	16.12	15.57	15.59	-3.23%	28,964	45,755,958
2024-12-12	15.8	16.49	15.78	16.11	+2.03%	37,710	60,649,269
2024-12-11	15.8	16.04	15.61	15.79	-0.13%	27,222	42,965,010
2024-12-10	16.37	16.45	15.75	15.81	-1.68%	53,574	85,858,955
2024-12-09	15.54	16.5	15.47	16.08	+4.08%	85,556	137,304,305
2024-12-06	15.49	15.56	15.24	15.45	-0.26%	23,194	35,716,936
2024-12-05	15.17	15.5	15.06	15.49	+2.11%	21,972	33,738,833
2024-12-04	15.45	15.55	15.06	15.17	-2%	27,193	41,661,757
2024-12-03	15.49	15.6	15.28	15.48	+0.32%	28,195	43,587,814
2024-12-02	15.5	15.65	15.32	15.43	-0.39%	41,527	64,310,409
2024-11-29	15.05	15.61	14.3	15.49	+2.38%	42,330	64,826,958
2024-11-28	15.08	15.3	15.01	15.13	+0.46%	23,377	35,455,459
2024-11-27	14.82	15.06	14.31	15.06	+0.94%	22,534	33,025,506
2024-11-26	15.09	15.35	14.82	14.92	-1.13%	20,824	31,350,932
2024-11-25	14.61	15.1	14.48	15.09	+4.43%	27,313	40,616,658
2024-11-22	15.29	15.31	14.44	14.45	-5.25%	23,457	34,918,383
2024-11-21	15.15	15.28	15.02	15.25	+0.66%	20,528	31,166,514
2024-11-20	14.98	15.2	14.79	15.15	+2.16%	25,697	38,669,074
2024-11-19	14.42	14.83	14.25	14.83	+4.07%	19,011	27,508,796
2024-11-18	14.69	14.88	13.96	14.25	-2.93%	25,477	36,518,498
2024-11-15	14.73	15.04	14.68	14.68	-1.14%	26,960	40,151,464
2024-11-14	15.38	15.48	14.82	14.85	-3.51%	24,274	36,634,036
2024-11-13	15.19	15.47	14.83	15.39	+0.46%	30,183	45,943,053
2024-11-12	15.55	15.64	15.15	15.32	-1.54%	38,876	59,793,565
2024-11-11	15.2	15.57	14.98	15.56	+3.32%	47,153	72,481,292
2024-11-08	15.29	15.5	14.99	15.06	-1.25%	36,018	54,636,646
2024-11-07	14.57	15.36	14.57	15.25	+3.6%	45,626	68,928,973
2024-11-06	14.83	15	14.58	14.72	-0.47%	31,402	46,398,670
2024-11-05	14.41	14.87	14.41	14.79	+2.42%	34,776	51,026,833
2024-11-04	14.23	14.44	14.07	14.44	+1.98%	22,131	31,616,426
2024-11-01	14.68	14.78	13.9	14.16	-3.74%	47,123	67,010,825
2024-10-31	14.6	14.82	14.56	14.71	+0.75%	32,424	47,681,124
2024-10-30	14.71	14.88	14.36	14.6	-0.75%	34,106	49,822,089
2024-10-29	15.39	15.5	14.7	14.71	-4.42%	57,037	85,327,673
2024-10-28	15.7	15.7	15.3	15.39	+0.07%	50,878	78,446,213
2024-10-25	15.23	15.53	15.22	15.38	+1.05%	45,250	69,548,017
2024-10-24	15.46	15.59	15.05	15.22	-2.62%	43,144	65,660,433
2024-10-23	15.35	15.7	15	15.63	+1.36%	73,999	113,921,578
2024-10-22	15.52	15.73	15.2	15.42	-4.52%	87,381	135,092,143
2024-10-21	15.37	16.55	14.88	16.15	+2.09%	152,896	239,573,733
2024-10-18	14.99	16.52	14.9	15.82	+1.93%	148,281	233,744,787
2024-10-17	17.04	17.85	15.52	15.52	-4.61%	236,093	400,182,152
2024-10-16	13.31	16.27	13.3	16.27	+19.99%	93,651	149,470,805
2024-10-15	13.63	13.86	13.53	13.56	-1.31%	17,249	23,572,345
2024-10-14	13.25	13.75	13.23	13.74	+4.17%	29,332	39,757,904
2024-10-11	13.7	13.86	13.03	13.19	-4%	27,559	36,780,188
2024-10-10	13.74	14.1	13.27	13.74	+2.23%	35,009	48,275,950
2024-10-09	14.52	14.74	13.25	13.44	-12.1%	47,491	66,890,495
2024-10-08	16.2	16.2	14.11	15.29	+9.68%	63,916	96,071,254

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

хНОцХ░ф╝ахкТ 000156

近半年

хогц│░хМ╗шНп 688247

近半年

хТМцЩ╢чзСцКА 300279

2024年一季度

хдйщ╛ЩщЫЖхЫв 300063

近半年

щЗС шЮН шбЧ 000402

2024年一季度

STф╕нш┐к 000609

近三个月

хЗпчЫЫцЦ░шГ╜ 600876

近半年

ф╕Зф╕░шВбф╗╜ 603172

2024年一季度

шзЖшзЙф╕нхЫ╜ 000681

近三个月

щжЦхНОчЗГц░Ф 300483

2024年至今

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

хдНцШЯхМ╗шНп (600196)

шИкхоЗх╛о (300053)

цБТчФЯчФ╡хнР (600570)

цнгц│░чФ╡хЩи (601877)

ф╕ншИкщлШчзС (600862)

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