цБТщФЛф┐бцБп(300605)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

14.32

-2.05% -0.3

14.53

开盘价

14.59

最高价

14.03

最低价

51,380

成交量

数据更新至: 2025-03-25

技术指标

15.59

MA5 (5日均线)

16.91

MA10 (10日均线)

16.22

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	14.53	14.59	14.03	14.32	-2.05%	51,380	73,384,248
2025-03-24	15.32	15.33	14.1	14.62	-4.69%	134,374	196,650,586
2025-03-21	16.35	16.67	15.25	15.34	-7.2%	138,273	218,504,150
2025-03-20	16.99	17.2	16.31	16.53	-3.56%	107,911	181,734,760
2025-03-19	16.92	17.17	16.5	17.14	+1%	117,330	198,758,539
2025-03-18	17.51	17.6	16.51	16.97	-4.02%	179,345	304,201,351
2025-03-17	17.32	17.84	17.11	17.68	-1.56%	151,627	264,560,489
2025-03-14	17.85	18.38	17.3	17.96	-2.92%	183,596	327,472,446
2025-03-13	19.3	19.3	17.3	18.5	-7.59%	271,465	494,762,029
2025-03-12	18.45	20.04	18.3	20.02	+7.63%	462,894	887,983,116
2025-03-11	18	19.05	17.96	18.6	-2.21%	296,795	544,499,750
2025-03-10	17	19.87	17	19.02	+6.85%	421,543	790,807,603
2025-03-07	16.96	19.61	16.88	17.8	+8.94%	444,921	805,817,145
2025-03-06	14.17	16.34	14.17	16.34	+16.63%	213,873	324,722,279
2025-03-05	13.85	14.05	13.62	14.01	+0.57%	40,489	55,943,772
2025-03-04	13.72	14.1	13.42	13.93	+1.6%	49,257	68,075,163
2025-03-03	13.69	14.15	13.31	13.71	+2.54%	60,779	83,820,286
2025-02-28	14.12	14.22	13.32	13.37	-5.78%	69,636	95,287,133
2025-02-27	14.26	15.17	14	14.19	-1.39%	78,478	112,975,897
2025-02-26	14.17	14.6	14.06	14.39	+2.57%	71,211	102,111,601
2025-02-25	13.83	14.24	13.78	14.03	-0.78%	40,673	57,091,614
2025-02-24	14.58	14.65	13.93	14.14	-1.6%	66,380	94,032,905
2025-02-21	13.98	14.45	13.77	14.37	+3.23%	75,175	106,801,967
2025-02-20	13.88	14.08	13.69	13.92	+1.24%	56,951	79,154,369
2025-02-19	13.65	13.83	13.5	13.75	+0.81%	52,696	72,221,672
2025-02-18	14.16	14.65	13.55	13.64	-3.6%	85,517	119,871,367
2025-02-17	14.37	14.51	14	14.15	-0.7%	76,370	108,641,997
2025-02-14	13.8	14.5	13.54	14.25	+2.81%	97,711	137,972,468
2025-02-13	14.16	14.2	13.48	13.86	+1.09%	86,530	119,650,104
2025-02-12	13.38	13.71	13.38	13.71	+2.39%	55,326	75,077,370
2025-02-11	13.37	13.6	13.23	13.39	-1.11%	52,209	69,881,087
2025-02-10	13.06	13.56	13.06	13.54	+3.83%	66,402	88,542,883
2025-02-07	13.05	13.29	12.75	13.04	-0.91%	79,280	103,565,989
2025-02-06	13.03	13.27	12.8	13.16	+1%	60,318	78,649,004
2025-02-05	12.81	13.38	12.69	13.03	+5.17%	89,577	117,001,843
2025-01-27	11.9	12.88	11.79	12.39	+5.45%	111,177	138,625,215
2025-01-24	11.46	11.83	11.31	11.75	+2.89%	38,938	45,415,305
2025-01-23	11.32	11.82	11.32	11.42	+1.78%	36,169	42,013,630
2025-01-22	11.27	11.62	11.12	11.22	-1.15%	33,286	37,558,808
2025-01-21	11.59	11.63	11.18	11.35	-1.56%	22,595	25,620,689
2025-01-20	11.36	11.6	11.16	11.53	+2.4%	31,857	36,522,435
2025-01-17	11.29	11.39	11.11	11.26	-0.62%	26,928	30,330,786
2025-01-16	11.37	11.63	11.19	11.33	+0.53%	30,417	34,633,282
2025-01-15	11.45	11.53	11.24	11.27	-1.57%	24,298	27,531,638
2025-01-14	11.01	11.48	10.97	11.45	+5.82%	35,177	39,680,912
2025-01-13	10.37	10.85	10.05	10.82	+2.46%	34,251	36,191,541
2025-01-10	11.06	11.22	10.51	10.56	-5.12%	38,194	41,556,961
2025-01-09	11	11.35	10.9	11.13	-0.18%	52,704	59,009,038
2025-01-08	11.58	11.81	10.55	11.15	+2.11%	81,443	90,384,794
2025-01-07	10.47	10.94	10.47	10.92	+5.2%	41,025	43,965,879
2025-01-06	10.6	10.6	9.88	10.38	-0.95%	34,473	35,618,252
2025-01-03	11.45	11.45	10.4	10.48	-7.58%	52,375	56,566,221
2025-01-02	11.72	11.98	11.15	11.34	-3.16%	39,581	45,870,567
2024-12-31	12.28	12.43	11.71	11.71	-4.02%	36,534	43,876,458
2024-12-30	12.2	12.31	11.7	12.2	-0.16%	35,844	43,333,391
2024-12-27	12.2	12.55	12.05	12.22	+0.41%	31,417	38,767,321
2024-12-26	11.98	12.38	11.96	12.17	+1.93%	32,766	40,057,969
2024-12-25	12.45	12.51	11.66	11.94	-4.1%	47,399	56,534,985
2024-12-24	12.82	12.89	12.15	12.45	-1.27%	39,369	48,988,279
2024-12-23	13.9	13.98	12.54	12.61	-9.8%	60,793	79,521,075
2024-12-20	13.9	14.13	13.62	13.98	+1.01%	41,461	57,813,670
2024-12-19	13.51	13.93	13.21	13.84	+2.75%	46,281	62,950,635
2024-12-18	13.3	13.71	12.75	13.47	+0.97%	49,664	66,135,274
2024-12-17	14.11	14.21	13.28	13.34	-6.58%	77,002	105,005,875
2024-12-16	14.38	15.24	14.17	14.28	+0.49%	122,647	180,382,413
2024-12-13	14.5	14.79	14.18	14.21	-4.25%	93,789	135,278,491
2024-12-12	14.19	15.1	14.15	14.84	+3.99%	127,054	185,246,313
2024-12-11	14.2	14.55	13.88	14.27	+1.21%	87,004	123,588,944
2024-12-10	14.18	14.44	13.86	14.1	+2.17%	77,599	110,044,186
2024-12-09	13.77	13.93	13.51	13.8	-0.29%	36,870	50,629,129
2024-12-06	13.97	14.12	13.69	13.84	-0.36%	48,229	66,869,215
2024-12-05	13.62	14	13.5	13.89	+1.39%	50,161	69,547,220
2024-12-04	13.86	14.61	13.57	13.7	-1.01%	76,372	106,730,445
2024-12-03	13.57	14	13.33	13.84	+1.99%	52,437	72,115,832
2024-12-02	13.34	13.62	13.22	13.57	+1.5%	38,733	52,072,866
2024-11-29	13.13	13.5	12.91	13.37	+1.91%	40,666	53,916,205
2024-11-28	13.11	13.42	13.06	13.12	+0.15%	41,515	54,994,721
2024-11-27	12.58	13.1	12.11	13.1	+3.8%	39,885	50,329,408
2024-11-26	12.9	13.18	12.58	12.62	-2.09%	30,555	39,232,145
2024-11-25	12.81	12.97	12.4	12.89	+2.3%	35,653	45,135,309
2024-11-22	13.06	13.45	12.56	12.6	-4.33%	46,545	60,867,415
2024-11-21	13.01	13.28	12.92	13.17	+0.53%	34,408	45,150,285
2024-11-20	12.63	13.15	12.63	13.1	+3.31%	43,622	56,456,318
2024-11-19	12.23	12.7	12.12	12.68	+3.85%	37,255	46,065,915
2024-11-18	13.32	13.33	12.02	12.21	-7.22%	59,842	74,172,451
2024-11-15	13.51	13.91	13.15	13.16	-3.52%	49,466	67,217,039
2024-11-14	14.06	14.2	13.6	13.64	-3.67%	50,665	70,310,606
2024-11-13	13.8	14.24	13.56	14.16	+1.14%	63,965	89,324,628
2024-11-12	14.07	14.46	13.8	14	-0.57%	75,514	105,951,258
2024-11-11	13.8	14.3	13.75	14.08	+1.59%	81,432	114,361,123
2024-11-08	13.9	14.29	13.73	13.86	-0.29%	65,386	91,505,942
2024-11-07	13.29	13.96	13.24	13.9	+3.5%	74,817	102,264,039
2024-11-06	13.39	13.75	13.3	13.43	+0.22%	58,909	79,426,427
2024-11-05	12.81	13.49	12.81	13.4	+4.77%	57,506	76,156,758
2024-11-04	12.48	12.82	12.37	12.79	+2.16%	33,815	42,777,735
2024-11-01	13.74	13.8	12.5	12.52	-9.01%	92,340	120,079,576
2024-10-31	13.3	14.5	13.13	13.76	+3.77%	119,454	165,481,510
2024-10-30	12.8	13.28	12.68	13.26	+2.24%	65,826	85,890,337
2024-10-29	13.61	13.61	12.95	12.97	-4.49%	78,456	103,321,233
2024-10-28	13.6	13.69	13.28	13.58	+0.37%	84,206	113,593,763
2024-10-25	12.66	13.85	12.55	13.53	+7.04%	146,539	194,333,701
2024-10-24	12.52	12.8	12.24	12.64	+0.16%	49,180	61,405,728
2024-10-23	12.56	12.88	12.41	12.62	+0.32%	59,838	75,807,464
2024-10-22	12.9	12.92	12.3	12.58	-3.08%	77,061	97,160,711
2024-10-21	12.79	13.08	12.61	12.98	+2.45%	82,466	106,313,755
2024-10-18	12.2	12.97	12.1	12.67	+3.09%	80,423	100,987,476
2024-10-17	12.46	12.68	12.2	12.29	0%	65,093	81,382,603
2024-10-16	11.9	12.41	11.82	12.29	+0.24%	58,853	71,860,656
2024-10-15	12.52	12.97	12.21	12.26	-3.84%	92,057	116,102,518
2024-10-14	12.26	12.8	11.9	12.75	+5.46%	86,910	107,465,222
2024-10-11	12.41	12.78	11.7	12.09	-4.8%	93,555	113,810,110
2024-10-10	13.58	13.7	12.61	12.7	-2.53%	104,628	136,811,456
2024-10-09	14.21	14.75	12.88	13.03	-14.78%	163,952	226,218,151
2024-10-08	15.4	15.6	13.48	15.29	+15.75%	220,901	322,849,871

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

хдйхЕГшВбф╗╜ 003003

2024年至今

щвАф╕нчзСцКА 688352

近三个月

хЫЫх╖ЭщХ┐шЩ╣ 600839

近三个月

ф╕нф┐бц╡╖чЫ┤ 000099

2024年至今

хдйх╛╖щТ░ 688252

近三个月

STцБТхоЗ 300965

近期数据

щжЦщТвшВбф╗╜ 000959

近半年

цИСф╣Рхо╢х▒Е 603326

近半年

ц╕Ец║РшВбф╗╜ 603628

近半年

щХ┐ц╡╖шВбф╗╜ 300196

2023年全年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

чФихПЛч╜Сч╗Ь (600588)

щЧ╗ц│░чзСцКА (600745)

新能源汽车

ф║ищАЪхЕЙчФ╡ (600487)

щАЪхиБшВбф╗╜ (600438)

хИйф║Ъх╛╖ (300296)

ф╕ншИкц▓ИщгЮ (600760)

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