цикц▓│ч▓╛хпЖ(300539)2024.10.04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

14.87

-2.81% -0.43

15.41

开盘价

15.98

最高价

14.66

最低价

90,479

成交量

数据更新至: 2025-03-25

技术指标

16.11

MA5 (5日均线)

15.59

MA10 (10日均线)

15.75

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	15.41	15.98	14.66	14.87	-2.81%	90,479	137,709,635
2025-03-24	16.3	16.34	14.87	15.3	-5.2%	138,027	213,020,078
2025-03-21	17.15	17.24	15.88	16.14	-7.35%	220,840	359,424,833
2025-03-20	16.53	18.38	16.5	17.42	+3.57%	328,829	575,503,710
2025-03-19	15.68	17.64	15.61	16.82	+6.25%	302,305	503,822,672
2025-03-18	15	15.93	14.82	15.83	+6.24%	197,260	305,587,090
2025-03-17	14.92	14.99	14.61	14.9	-0.13%	68,038	100,807,539
2025-03-14	14.54	14.93	14.26	14.92	+1.98%	83,876	122,993,326
2025-03-13	15.04	15.22	14.25	14.63	-2.98%	115,747	169,086,453
2025-03-12	15.34	15.39	15.08	15.08	-1.37%	103,553	157,625,106
2025-03-11	14.85	15.54	14.85	15.29	-2.49%	117,854	178,888,811
2025-03-10	16.12	16.88	15.4	15.68	-2.73%	157,336	253,099,157
2025-03-07	15.9	16.5	15.59	16.12	-0.43%	176,648	281,402,062
2025-03-06	15.44	16.46	15.32	16.19	+3.85%	237,057	375,700,026
2025-03-05	15.08	15.82	14.86	15.59	+1.3%	171,675	263,046,318
2025-03-04	14.56	15.7	14.49	15.39	+3.64%	191,322	289,703,478
2025-03-03	15.37	15.55	14.61	14.85	-5.47%	203,730	306,688,414
2025-02-28	16.77	17.12	15.38	15.71	-12.72%	280,550	453,784,072
2025-02-27	16.44	18.7	15.59	18	+11.11%	474,703	806,272,888
2025-02-26	13.6	16.2	13.5	16.2	+20%	208,470	318,725,171
2025-02-25	13.43	13.75	13.31	13.5	-1.53%	109,083	147,708,813
2025-02-24	13.86	13.98	13.46	13.71	-2.83%	132,386	181,167,510
2025-02-21	13.66	14.28	13.38	14.11	+1.58%	220,344	304,146,012
2025-02-20	13.23	14.76	12.94	13.89	+5.23%	294,663	405,971,725
2025-02-19	12.8	13.68	12.68	13.2	+0.08%	241,038	316,575,324
2025-02-18	12.14	13.22	12.03	13.19	+8.92%	213,293	268,419,559
2025-02-17	11.89	12.19	11.85	12.11	+1.59%	72,077	86,824,971
2025-02-14	12.07	12.2	11.88	11.92	-1.89%	74,237	89,387,555
2025-02-13	12.75	12.9	12.15	12.15	-2.64%	94,695	117,548,227
2025-02-12	12.33	12.54	12.22	12.48	+0.89%	72,771	90,192,396
2025-02-11	12.5	12.52	12.3	12.37	-1.67%	63,843	78,935,431
2025-02-10	12.43	12.61	12.17	12.58	+2.28%	103,124	128,037,747
2025-02-07	12.41	12.59	12.11	12.3	-0.81%	114,591	141,897,245
2025-02-06	11.75	12.4	11.74	12.4	+4.55%	97,636	118,732,381
2025-02-05	11.74	11.95	11.7	11.86	+0.85%	58,706	69,378,504
2025-01-27	12.16	12.25	11.71	11.76	-3.92%	75,810	90,139,886
2025-01-24	12.01	12.25	11.77	12.24	+0.82%	110,052	132,333,705
2025-01-23	12.34	12.55	12.11	12.14	-1.54%	141,331	174,168,436
2025-01-22	11.93	12.49	11.64	12.33	+2.15%	164,442	200,438,215
2025-01-21	11.83	12.08	11.7	12.07	+2.03%	129,257	154,521,786
2025-01-20	11.78	12.03	11.71	11.83	-0.25%	88,136	104,207,538
2025-01-17	11.79	12.24	11.72	11.86	+0.25%	122,358	146,023,943
2025-01-16	12.08	12.48	11.81	11.83	-3.98%	211,072	255,076,690
2025-01-15	13.16	13.51	12.29	12.32	+0.49%	312,323	398,438,456
2025-01-14	10.25	12.26	10.25	12.26	+19.96%	98,905	117,032,848
2025-01-13	9.91	10.52	9.7	10.22	+2.2%	42,650	43,190,477
2025-01-10	10.3	10.57	10	10	-3.47%	37,817	39,186,117
2025-01-09	10.2	10.4	10.16	10.36	+0.88%	24,600	25,435,272
2025-01-08	10.25	10.36	9.84	10.27	+0.69%	36,078	36,671,915
2025-01-07	9.89	10.2	9.86	10.2	+4.19%	36,118	36,273,873
2025-01-06	9.77	9.96	9.36	9.79	-0.61%	31,670	30,827,451
2025-01-03	10.43	10.65	9.84	9.85	-5.65%	36,752	37,171,784
2025-01-02	10.58	10.84	10.21	10.44	-1.69%	36,150	38,203,352
2024-12-31	10.97	11.12	10.57	10.62	-3.19%	28,570	30,838,215
2024-12-30	11.05	11.13	10.68	10.97	-1.7%	24,674	27,058,065
2024-12-27	11.08	11.36	11.08	11.16	-0.09%	22,607	25,401,840
2024-12-26	10.9	11.25	10.87	11.17	+2.2%	26,454	29,517,248
2024-12-25	11.29	11.48	10.64	10.93	-3.19%	45,586	49,654,238
2024-12-24	11.41	11.6	11.17	11.29	+0.89%	35,493	40,304,503
2024-12-23	11.76	11.81	11.12	11.19	-4.85%	46,751	53,140,915
2024-12-20	11.5	11.9	11.48	11.76	+1.55%	36,339	42,635,818
2024-12-19	11.29	11.64	11.21	11.58	+1.58%	42,000	48,361,054
2024-12-18	11.5	11.6	11.03	11.4	-0.09%	37,550	42,751,227
2024-12-17	12.01	12.17	11.36	11.41	-5.78%	51,529	60,055,697
2024-12-16	12.22	12.33	12.02	12.11	-0.9%	42,615	51,881,799
2024-12-13	12.52	12.62	12.22	12.22	-3.17%	70,961	87,844,187
2024-12-12	12.81	12.85	12.52	12.62	-1.71%	62,272	78,629,255
2024-12-11	12.63	12.89	12.35	12.84	+0.55%	80,278	101,513,910
2024-12-10	13	13.26	12.68	12.77	+0.79%	125,516	162,555,920
2024-12-09	12.41	12.74	12.32	12.67	+1.85%	89,137	111,936,377
2024-12-06	12.5	12.6	12.18	12.44	-0.56%	77,519	95,703,257
2024-12-05	12.28	12.64	12.19	12.51	+1.62%	78,221	97,334,002
2024-12-04	12.18	12.68	12.11	12.31	+0.49%	95,504	118,197,924
2024-12-03	12.11	12.39	12.08	12.25	+1.07%	75,330	92,283,973
2024-12-02	12.01	12.26	11.95	12.12	+1.42%	74,577	90,472,005
2024-11-29	11.59	12	11.32	11.95	+3.64%	73,868	86,833,234
2024-11-28	11.73	11.79	11.46	11.53	-1.54%	47,124	54,776,345
2024-11-27	11.5	11.71	11.16	11.71	+1.21%	57,549	65,852,426
2024-11-26	11.89	12.07	11.54	11.57	-3.34%	61,317	71,865,832
2024-11-25	11.82	12.06	11.53	11.97	+1.27%	76,617	90,668,494
2024-11-22	12.62	12.73	11.78	11.82	-7.66%	114,200	140,278,473
2024-11-21	12.98	13.37	12.6	12.8	-2.96%	125,914	161,649,511
2024-11-20	13	13.79	13	13.19	-1.12%	210,597	281,796,841
2024-11-19	12.2	13.42	11.67	13.34	+5.87%	199,913	253,465,453
2024-11-18	12.26	12.97	12.26	12.6	+3.28%	150,873	190,706,800
2024-11-15	11.99	12.46	11.83	12.2	+1.33%	104,201	126,910,259
2024-11-14	12.31	12.51	12.02	12.04	-3.14%	70,110	86,031,145
2024-11-13	12.47	12.61	11.9	12.43	-1.51%	109,857	134,414,952
2024-11-12	12.9	12.97	12.4	12.62	-2.47%	126,797	160,634,710
2024-11-11	12.71	12.97	12.5	12.94	-1.52%	173,253	220,466,852
2024-11-08	13.6	14.15	13.11	13.14	-4.92%	252,084	339,294,800
2024-11-07	13.5	14.14	13.03	13.82	-5.02%	303,975	409,100,061
2024-11-06	13.21	15.78	13.21	14.55	+2.46%	468,259	694,058,694
2024-11-05	12.97	14.66	12.7	14.2	+16.11%	455,507	624,147,932
2024-11-04	12.23	12.23	12.23	12.23	+20.02%	104,437	127,726,744
2024-11-01	10	10.49	9.52	10.19	+2%	104,989	105,891,855
2024-10-31	9.89	10.23	9.88	9.99	+0.71%	40,719	40,864,381
2024-10-30	10.02	10.13	9.76	9.92	-1.2%	39,327	39,120,446
2024-10-29	9.96	10.26	9.89	10.04	+0.8%	63,756	64,156,484
2024-10-28	9.7	9.97	9.7	9.96	+2.57%	38,872	38,298,946
2024-10-25	9.52	9.78	9.52	9.71	+2%	29,304	28,379,853
2024-10-24	9.56	9.65	9.45	9.52	-0.63%	22,064	21,014,154
2024-10-23	9.65	9.78	9.53	9.58	-1.64%	34,051	32,921,141
2024-10-22	9.69	9.87	9.53	9.74	+1.46%	37,865	36,689,859
2024-10-21	9.49	9.78	9.4	9.6	+2.24%	45,937	44,112,730
2024-10-18	9.18	9.62	9.01	9.39	+2.29%	43,190	40,554,135
2024-10-17	9.2	9.38	9.17	9.18	+0.11%	28,808	26,771,599
2024-10-16	8.95	9.3	8.93	9.17	-0.33%	29,894	27,459,134
2024-10-15	9.27	9.48	9.15	9.2	-1.08%	35,151	32,806,100
2024-10-14	9.18	9.34	9.05	9.3	+2.65%	42,517	39,247,350
2024-10-11	9.55	9.55	8.93	9.06	-5.13%	46,345	42,519,390
2024-10-10	9.98	10	9.4	9.55	-0.83%	59,152	57,242,738
2024-10-09	10.6	10.6	9.61	9.63	-11.97%	87,770	88,750,338
2024-10-08	11.38	11.38	9.94	10.94	+12.55%	122,999	131,310,181

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

х╣│чЕдшВбф╗╜ 601666

近三个月

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

хРЙцЮЧщлШщАЯ 601518

近三个月

ц░Сх╛╖чФ╡хнР 300656

2022-2023两年

ф║ЪчЫЫщЫЖхЫв 600108

近三个月

щЗСф╕╣чзСцКА 300829

2022-2023两年

хЕЖцЧечзСцКА 300333

2023年全年

х▒▒ц▓│шНпш╛Е 300452

近三个月

чбХш┤Эх╛╖ 300322

2024年一季度

щЗСц╡жщТЫф╕Ъ 000545

2024年至今

热门概念板块

хМЧф║мхРЫцнг (300223)

ф╣РцЩохМ╗чЦЧ (300003)

ф╜│щГ╜чзСцКА (600728)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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