шЛ▒щгЮчЙ╣(300582)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

12.95

-1.3% -0.17

13.18

开盘价

13.18

最高价

12.82

最低价

32,214

成交量

数据更新至: 2025-03-25

技术指标

13.57

MA5 (5日均线)

13.88

MA10 (10日均线)

14.17

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	13.18	13.18	12.82	12.95	-1.3%	32,214	41,753,466
2025-03-24	13.66	13.69	12.75	13.12	-4.44%	91,928	121,133,539
2025-03-21	13.75	13.9	13.58	13.73	-1.44%	76,110	104,360,667
2025-03-20	14.06	14.12	13.86	13.93	-1.28%	62,705	87,559,671
2025-03-19	14.25	14.28	14.03	14.11	-1.33%	66,695	94,068,069
2025-03-18	14.25	14.66	14.02	14.3	+2.29%	116,343	166,268,520
2025-03-17	14.2	14.2	13.94	13.98	-0.78%	73,193	102,410,460
2025-03-14	14.05	14.15	13.9	14.09	+0.21%	66,637	93,596,681
2025-03-13	14.54	14.73	13.9	14.06	-3.3%	98,983	140,104,333
2025-03-12	14.14	14.94	14.04	14.54	+3.41%	134,109	194,224,664
2025-03-11	13.82	14.07	13.8	14.06	-0.35%	55,279	77,122,773
2025-03-10	14.16	14.22	13.96	14.11	-0.35%	64,205	90,175,901
2025-03-07	14.5	14.58	14.04	14.16	-2.75%	102,004	144,968,639
2025-03-06	14.21	14.66	14.11	14.56	+2.46%	88,489	128,623,168
2025-03-05	14.21	14.22	13.9	14.21	+0.07%	70,517	99,140,283
2025-03-04	13.99	14.22	13.94	14.2	+0.64%	68,619	96,784,691
2025-03-03	14.35	14.52	13.98	14.11	-1.47%	109,795	155,282,274
2025-02-28	15.2	15.27	14.2	14.32	-5.91%	125,876	183,382,419
2025-02-27	15.59	15.75	14.76	15.22	-2.69%	141,716	215,265,654
2025-02-26	15.89	16.05	15.55	15.64	-1.2%	108,016	169,398,741
2025-02-25	15.81	16.28	15.66	15.83	-1.92%	137,058	218,044,691
2025-02-24	15.56	16.35	15.52	16.14	+1.64%	197,045	315,120,974
2025-02-21	15.46	15.93	15.06	15.88	+2.58%	250,065	388,434,547
2025-02-20	13.73	15.95	13.66	15.48	+13.08%	342,829	517,113,162
2025-02-19	13.62	13.85	13.56	13.69	+0.37%	48,492	66,604,480
2025-02-18	14.18	14.18	13.61	13.64	-3.54%	64,309	89,281,471
2025-02-17	13.76	14.23	13.76	14.14	+2.76%	83,064	116,881,000
2025-02-14	13.85	13.96	13.66	13.76	-1.43%	53,352	73,609,550
2025-02-13	14.09	14.15	13.83	13.96	-1.27%	66,459	92,853,073
2025-02-12	14.12	14.24	14.02	14.14	-0.14%	61,057	86,190,601
2025-02-11	14.27	14.38	14.01	14.16	-1.05%	66,213	93,919,499
2025-02-10	14	14.56	13.97	14.31	+1.78%	92,727	132,055,277
2025-02-07	14.19	14.25	13.88	14.06	-0.78%	94,182	132,740,925
2025-02-06	13.67	14.23	13.67	14.17	+2.24%	64,487	90,874,056
2025-02-05	13.65	13.9	13.63	13.86	+1.76%	36,780	50,637,951
2025-01-27	14.3	14.3	13.61	13.62	-4.89%	72,893	100,954,221
2025-01-24	13.91	14.44	13.82	14.32	+2.21%	87,448	123,862,620
2025-01-23	14.18	14.35	13.9	14.01	0%	70,548	99,879,052
2025-01-22	14.43	14.54	13.89	14.01	-2.91%	80,368	113,731,851
2025-01-21	14.23	14.48	14.09	14.43	+1.62%	95,213	136,448,788
2025-01-20	14.01	14.55	14	14.2	+2.38%	94,327	134,990,830
2025-01-17	13.96	13.97	13.53	13.87	-0.72%	67,968	93,613,358
2025-01-16	14.03	14.36	13.81	13.97	-1.83%	97,414	136,788,282
2025-01-15	13.6	14.49	13.43	14.23	+5.02%	148,551	208,447,022
2025-01-14	13.11	13.59	13.11	13.55	+3.75%	78,047	105,035,584
2025-01-13	13	13.5	12.88	13.06	-1.66%	67,520	88,715,195
2025-01-10	13.47	13.73	13.25	13.28	-1.12%	72,356	97,227,625
2025-01-09	12.7	13.73	12.65	13.43	+4.51%	118,609	158,216,491
2025-01-08	12.58	13.01	12	12.85	+2.23%	78,030	98,090,959
2025-01-07	12.27	12.58	12.17	12.57	+3.2%	48,121	59,704,978
2025-01-06	12.6	12.75	12	12.18	-3.33%	68,824	84,729,036
2025-01-03	13.78	13.94	12.55	12.6	-8.3%	120,195	156,749,420
2025-01-02	14.02	14.4	13.61	13.74	-2.41%	115,116	161,516,450
2024-12-31	13.75	14.72	13.42	14.08	+3.53%	164,417	232,084,468
2024-12-30	13.85	13.9	13.29	13.6	-2.16%	65,604	88,919,410
2024-12-27	14.02	14.29	13.87	13.9	-1.14%	59,629	83,799,560
2024-12-26	13.55	14.42	13.53	14.06	+3.23%	84,706	118,881,464
2024-12-25	13.55	13.95	13.49	13.62	-0.07%	67,954	93,148,810
2024-12-24	14.21	14.21	13.36	13.63	-0.94%	80,393	109,738,948
2024-12-23	14.71	14.89	13.63	13.76	-6.39%	130,204	182,141,835
2024-12-20	14.36	14.86	14.33	14.7	+1.24%	136,372	199,128,203
2024-12-19	13.65	14.7	13.41	14.52	+6.14%	172,990	248,053,228
2024-12-18	13.81	14.07	13.61	13.68	-1.79%	114,440	157,921,047
2024-12-17	14.75	15	13.9	13.93	-6.38%	189,185	271,466,539
2024-12-16	15.2	16.68	14.8	14.88	-1.72%	354,071	554,611,034
2024-12-13	14.22	15.25	14.08	15.14	+6.85%	271,400	401,207,538
2024-12-12	14.44	14.62	14.14	14.17	-2.88%	103,452	147,808,538
2024-12-11	14.55	14.83	14.25	14.59	-0.75%	140,158	202,739,708
2024-12-10	14.52	14.98	14.08	14.7	+3.81%	247,177	358,714,997
2024-12-09	13.75	14.38	13.75	14.16	+2.98%	179,729	253,986,584
2024-12-06	13.84	13.94	13.6	13.75	-0.79%	96,599	132,916,362
2024-12-05	13.08	14.03	13.06	13.86	+5.48%	167,518	228,561,298
2024-12-04	13.6	13.61	13	13.14	-3.45%	112,618	149,872,878
2024-12-03	13.98	13.98	13.46	13.61	-2.65%	137,035	186,949,634
2024-12-02	14.06	14.19	13.76	13.98	-1.41%	208,980	290,435,079
2024-11-29	14.06	14.36	13.55	14.18	+0.21%	248,117	347,114,480
2024-11-28	14.03	15.5	13.97	14.15	-1.67%	339,664	498,367,338
2024-11-27	13.15	14.67	13.15	14.39	+6.75%	352,508	501,113,253
2024-11-26	14.01	14.1	13.29	13.48	-7.16%	294,917	403,059,685
2024-11-25	12.71	14.96	12.62	14.52	+12.56%	497,975	699,564,763
2024-11-22	12.49	13.59	12.33	12.9	+0.47%	332,146	433,254,367
2024-11-21	11.77	13.59	11.74	12.84	+8.81%	300,613	384,753,536
2024-11-20	11.6	11.8	11.58	11.8	+1.55%	48,636	56,899,922
2024-11-19	11.21	11.62	11.21	11.62	+3.66%	59,129	67,501,305
2024-11-18	11.84	11.85	11.13	11.21	-4.76%	84,854	96,156,469
2024-11-15	11.9	12.23	11.75	11.77	-1.59%	66,962	80,390,466
2024-11-14	12.41	12.46	11.95	11.96	-3.78%	77,954	94,696,694
2024-11-13	12.23	12.52	12.16	12.43	+1.3%	91,519	112,987,345
2024-11-12	12.38	12.58	12.15	12.27	-0.81%	110,945	136,672,204
2024-11-11	11.88	12.37	11.88	12.37	+3.6%	105,441	128,602,691
2024-11-08	12.19	12.3	11.88	11.94	-1.16%	104,605	126,005,476
2024-11-07	11.59	12.09	11.5	12.08	+3.42%	130,023	154,943,455
2024-11-06	11.62	11.83	11.51	11.68	+0.78%	92,781	108,374,609
2024-11-05	11.34	11.65	11.24	11.59	+2.2%	80,092	92,102,338
2024-11-04	11.1	11.49	11.1	11.34	+2.35%	60,685	68,836,546
2024-11-01	11.67	11.83	11.01	11.08	-4.81%	113,776	129,162,151
2024-10-31	11.68	11.81	11.5	11.64	-0.6%	96,092	112,154,718
2024-10-30	11.98	11.98	11.52	11.71	-3.62%	152,551	178,943,970
2024-10-29	11.91	12.73	11.75	12.15	+2.27%	166,720	203,121,586
2024-10-28	11.79	11.93	11.66	11.88	+1.45%	62,143	73,387,607
2024-10-25	11.61	11.88	11.58	11.71	+1.12%	60,275	70,650,776
2024-10-24	11.55	11.64	11.39	11.58	-0.09%	52,135	60,077,785
2024-10-23	11.81	11.9	11.5	11.59	-1.86%	78,174	91,844,332
2024-10-22	11.87	12.04	11.67	11.81	-0.59%	85,424	101,251,002
2024-10-21	11.71	12.15	11.58	11.88	+2.33%	121,082	143,804,324
2024-10-18	11.13	11.83	11.09	11.61	+4.31%	104,233	119,480,362
2024-10-17	11.24	11.41	11.1	11.13	+0.18%	72,182	81,360,320
2024-10-16	11.02	11.32	10.9	11.11	-0.09%	67,385	75,030,582
2024-10-15	11.3	11.5	11.02	11.12	-1.42%	83,120	93,582,679
2024-10-14	10.94	11.3	10.7	11.28	+4.54%	93,640	103,308,141
2024-10-11	11.41	11.41	10.65	10.79	-6.34%	105,245	115,192,998
2024-10-10	11.65	11.97	11.29	11.52	+0.7%	120,188	139,299,131
2024-10-09	12.5	12.65	11.44	11.44	-11.8%	212,420	255,771,079
2024-10-08	13.39	13.39	11.7	12.97	+15.19%	298,101	376,373,902

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

хНЧхиБш╜пф╗╢ 603636

2024年至今

хНОщЗСш╡ДцЬм 000532

2022-2023两年

чжПшО▒цЦ░цЭР 605488

近半年

хеецЩочЙ╣ 688686

近半年

хЯГчзСхЕЙчФ╡ 688610

2022-2023两年

ш╡ЫцЙШчФЯчЙй 300583

2022-2023两年

хЫ╜цЦ░хБех║╖ 000503

2024年至今

ф╕ЗшопшЗкцОз 300112

2023年全年

члЛцШВх╛о 605358

2024年至今

х╛╖х▒ХхБех║╖ 000813

近三个月

热门概念板块

чРЖщВжф╗кхЩи (300206)

ф╕ншИкщлШчзС (600862)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цБТчФЯчФ╡хнР (600570)

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