цШЯф║СшВбф╗╜(300648)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

26.02

-1.06% -0.28

26.32

开盘价

26.43

最高价

25.73

最低价

18,227

成交量

数据更新至: 2025-03-25

技术指标

26.98

MA5 (5日均线)

26.75

MA10 (10日均线)

26.96

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	26.32	26.43	25.73	26.02	-1.06%	18,227	47,511,269
2025-03-24	26.64	27.21	25.69	26.3	-1.28%	43,125	114,013,906
2025-03-21	27.91	27.91	26.6	26.64	-4.79%	58,551	158,235,443
2025-03-20	27.86	28.2	27.28	27.98	0%	64,203	178,000,101
2025-03-19	27.18	28.48	26.7	27.98	+2.64%	112,441	311,760,125
2025-03-18	27.21	28.57	26.9	27.26	+3.69%	101,026	279,309,136
2025-03-17	26.31	26.49	25.9	26.29	+0.5%	30,850	80,950,570
2025-03-14	25.7	26.22	25.09	26.16	+1.63%	45,591	117,354,794
2025-03-13	27.42	27.42	25.48	25.74	-4.98%	71,902	187,941,639
2025-03-12	26.69	27.35	26.52	27.09	+1.8%	57,682	155,910,164
2025-03-11	26.39	26.97	26.27	26.61	-1.63%	44,207	117,640,223
2025-03-10	26.88	27.3	26.66	27.05	+0.63%	42,075	113,510,251
2025-03-07	26.9	27.42	26.56	26.88	-1.29%	56,944	153,853,340
2025-03-06	27.14	27.5	26.66	27.23	+1.23%	60,304	164,158,258
2025-03-05	26.75	26.97	26.07	26.9	+0.6%	58,829	155,846,332
2025-03-04	26.5	26.92	26.16	26.74	-2.16%	85,672	227,210,904
2025-03-03	26.7	28.73	26.7	27.33	+0.89%	106,169	295,481,218
2025-02-28	28.3	28.93	26	27.09	-4.78%	103,765	289,184,879
2025-02-27	27.5	29.32	27.3	28.45	+3.76%	133,386	377,521,324
2025-02-26	27.8	28.35	27.25	27.42	-1.01%	93,500	258,587,436
2025-02-25	28.07	28.5	27.31	27.7	-3.62%	108,251	300,535,634
2025-02-24	27.5	30.1	26.93	28.74	+2.42%	154,372	434,838,078
2025-02-21	26.87	28.5	26.64	28.06	+2.45%	149,261	414,689,350
2025-02-20	27.1	27.65	26.7	27.39	-4.96%	163,559	443,065,549
2025-02-19	27.3	29.42	26.21	28.82	+5.57%	268,329	758,261,765
2025-02-18	23.12	27.3	23.12	27.3	+20%	154,839	411,180,491
2025-02-17	22.66	23.17	22.53	22.75	+0.13%	25,072	57,071,404
2025-02-14	22.56	23.14	22.56	22.72	+0.22%	27,439	62,767,052
2025-02-13	23	23.25	22.62	22.67	-1.48%	26,890	61,700,645
2025-02-12	22.83	23.05	22.5	23.01	+0.48%	29,992	68,372,265
2025-02-11	23.14	23.24	22.71	22.9	-1.04%	18,875	43,110,598
2025-02-10	23.6	23.62	22.81	23.14	-1.24%	31,988	73,752,211
2025-02-07	22.33	23.48	22.29	23.43	+4.83%	39,914	92,068,988
2025-02-06	21.77	22.45	21.77	22.35	+2.29%	25,376	56,476,505
2025-02-05	21.61	22.14	21.3	21.85	+3.07%	22,504	49,067,033
2025-01-27	21.9	21.97	21.16	21.2	-1.99%	16,693	35,944,063
2025-01-24	21.57	21.94	21.34	21.63	+0.28%	20,248	43,927,595
2025-01-23	22.21	22.4	21.57	21.57	-1.64%	20,784	45,819,540
2025-01-22	22.28	22.28	21.8	21.93	-1.17%	15,117	33,262,006
2025-01-21	22.51	22.51	21.81	22.19	-0.54%	15,537	34,288,459
2025-01-20	22.2	22.58	21.75	22.31	+2.48%	20,338	45,208,774
2025-01-17	22.25	22.25	21.6	21.77	-1.58%	18,316	40,048,461
2025-01-16	22.36	22.72	21.9	22.12	-0.23%	17,472	38,966,386
2025-01-15	22.46	22.78	22.1	22.17	-1.34%	26,621	59,475,798
2025-01-14	20.73	22.52	20.5	22.47	+9.4%	49,307	107,648,297
2025-01-13	20.43	20.73	19.66	20.54	+0.54%	17,589	35,603,369
2025-01-10	21.5	21.55	20.38	20.43	-4.22%	20,656	43,341,527
2025-01-09	20.7	21.48	20.52	21.33	+2.8%	26,962	57,281,341
2025-01-08	21.4	21.41	20.08	20.75	-2.44%	33,689	69,802,089
2025-01-07	20.95	21.32	20.83	21.27	+1.72%	29,045	61,384,972
2025-01-06	21.1	21.34	20	20.91	-0.71%	23,866	49,792,852
2025-01-03	22.64	22.85	20.98	21.06	-6.4%	32,169	70,027,053
2025-01-02	22.96	23.3	22.22	22.5	-2.17%	24,053	54,681,962
2024-12-31	23.95	24.09	22.87	23	-3.97%	32,915	76,700,956
2024-12-30	24.45	24.55	23.78	23.95	-1.44%	21,276	51,278,783
2024-12-27	24.24	24.61	24.06	24.3	+0.5%	21,461	52,354,989
2024-12-26	24.06	24.83	24	24.18	+0.29%	26,101	63,802,059
2024-12-25	25.03	25.2	24	24.11	-3.91%	25,208	61,145,330
2024-12-24	24.9	25.35	24.45	25.09	+2.62%	24,047	59,983,820
2024-12-23	25.5	25.79	24.34	24.45	-4.49%	38,990	97,184,269
2024-12-20	25.25	26.05	25.08	25.6	+1.51%	33,760	86,206,653
2024-12-19	24.62	25.52	24.49	25.22	+1.45%	29,548	74,476,664
2024-12-18	25.08	25.59	24.51	24.86	-0.84%	35,352	88,798,878
2024-12-17	26.23	26.5	24.96	25.07	-5.82%	52,719	134,820,646
2024-12-16	28.05	28.25	26.36	26.62	-6.5%	82,335	222,152,487
2024-12-13	26.98	29.6	25.97	28.47	+3.83%	117,672	329,456,652
2024-12-12	26.79	27.74	26.6	27.42	+1.63%	48,740	132,691,422
2024-12-11	25.69	27.06	25.51	26.98	+4.98%	46,131	121,367,068
2024-12-10	26.9	27	25.6	25.7	-1.31%	37,059	97,140,710
2024-12-09	25.99	26.4	25.61	26.04	-0.12%	26,758	69,496,151
2024-12-06	25.7	26.1	25.15	26.07	+1.2%	31,493	80,818,302
2024-12-05	25.53	26.26	25.31	25.76	+0.9%	19,581	50,563,833
2024-12-04	26	26.4	25.41	25.53	-0.62%	23,623	61,001,471
2024-12-03	26.23	26.42	25.4	25.69	-2.02%	24,052	62,071,466
2024-12-02	26.46	26.46	25.6	26.22	+0.65%	25,733	67,122,966
2024-11-29	25.4	26.33	25.25	26.05	+2.08%	28,414	73,433,632
2024-11-28	25.98	26.35	25.41	25.52	-1.66%	24,245	63,014,555
2024-11-27	25.9	25.99	24.63	25.95	+0.04%	38,589	97,074,209
2024-11-26	27	27.06	25.85	25.94	-3.89%	31,850	83,903,304
2024-11-25	26.99	27.48	26.35	26.99	+1.66%	32,348	87,061,273
2024-11-22	27.95	28.25	26.5	26.55	-5.52%	43,344	118,490,111
2024-11-21	28.4	28.87	27.7	28.1	-1.61%	41,607	117,489,889
2024-11-20	27.55	29.58	27.32	28.56	+3.48%	68,150	194,089,400
2024-11-19	26.15	27.65	26.14	27.6	+5.59%	50,292	136,178,812
2024-11-18	27.38	28.15	26.07	26.14	-4.63%	47,197	126,625,508
2024-11-15	27.35	28.68	27.01	27.41	-1.69%	67,239	186,796,332
2024-11-14	31	31.98	27.58	27.88	-8.29%	117,540	341,253,705
2024-11-13	28.15	32.88	27.54	30.4	+6.97%	132,674	396,207,605
2024-11-12	29.75	29.83	28.1	28.42	-5.08%	80,645	231,400,055
2024-11-11	27	30.73	26.66	29.94	+10.24%	105,095	304,068,225
2024-11-08	25.87	27.5	25.8	27.16	+5.27%	82,818	221,266,456
2024-11-07	25.3	26.28	25.3	25.8	+1.65%	38,097	98,408,443
2024-11-06	25.01	26.48	25	25.38	+1.52%	61,731	159,462,979
2024-11-05	23.58	25.36	23.56	25	+5.66%	42,064	103,522,019
2024-11-04	23.54	24.19	23.23	23.66	+1.46%	23,052	54,677,644
2024-11-01	24.71	24.72	23.28	23.32	-4.39%	37,220	88,381,389
2024-10-31	24.8	24.97	24.25	24.39	-0.69%	37,798	92,959,424
2024-10-30	25.09	25.27	24.18	24.56	-2.11%	35,503	87,567,634
2024-10-29	25.52	26.49	25.06	25.09	-1.49%	47,025	120,887,500
2024-10-28	25.92	26	25.23	25.47	-1.85%	34,272	87,345,772
2024-10-25	25.2	26.66	25.2	25.95	+4.09%	50,060	129,924,730
2024-10-24	25.51	25.67	24.76	24.93	-2.96%	29,545	74,040,243
2024-10-23	25.6	26.3	25.5	25.69	-0.23%	39,920	103,199,535
2024-10-22	26.24	26.58	25.39	25.75	-1.87%	49,213	127,677,384
2024-10-21	24.56	27.14	24.42	26.24	+7.98%	82,547	213,923,074
2024-10-18	23.46	24.95	23.02	24.3	+3.58%	48,505	117,011,951
2024-10-17	23.85	24.23	23.36	23.46	-0.59%	38,284	90,988,111
2024-10-16	24.07	24.38	23.42	23.6	-2.88%	32,106	76,540,496
2024-10-15	24.32	25.3	23.86	24.3	-1.06%	57,111	139,359,478
2024-10-14	22.98	25	22.36	24.56	+6.69%	61,431	145,417,826
2024-10-11	23.63	23.89	22.6	23.02	-2.62%	44,300	102,837,575
2024-10-10	24.35	25.49	23.61	23.64	-2.64%	58,523	142,303,036
2024-10-09	28	28.1	24.28	24.28	-12.82%	105,736	277,436,264
2024-10-08	27.8	27.85	24.88	27.85	+19.99%	139,147	370,870,310

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

хШЙхТМч╛Ох║╖ 688246

近半年

шП▓цЮЧца╝х░Ф 603226

2022-2023两年

ф╕нщ╝ОшВбф╗╜ 000887

近三个月

чеЮщймшВбф╗╜ 600810

2023年全年

цЧечзСхМЦхнж 300214

2022-2023两年

ч╛Оф╕╜чФЯцАБ 000010

近三个月

ц╡╖хНЧцд░х▓Ы 600238

近三个月

хКЫцШЯшВбф╗╜ 300421

2022-2023两年

цШецЩЦцЩ║цОз 300943

近三个月

ф╕нч▓оч│Цф╕Ъ 600737

近期数据

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

хРМшК▒щб║ (300033)

хглхЕ░х╛о (600460)

2022-2023两年

цБТчСЮхМ╗шНп (600276)

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

хНОшГЬхдйцИР (600410)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

чзСхИЫф┐бцБп (300730)

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