цШОщШ│чФ╡ш╖п(300739)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

13.92

-1.21% -0.17

14.01

开盘价

14.1

最高价

13.7

最低价

47,843

成交量

数据更新至: 2025-03-25

技术指标

14.52

MA5 (5日均线)

14.87

MA10 (10日均线)

14.83

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	14.01	14.1	13.7	13.92	-1.21%	47,843	66,473,498
2025-03-24	14.5	14.74	13.53	14.09	-2.49%	121,633	171,430,587
2025-03-21	14.82	14.93	14.44	14.45	-3.22%	98,260	143,917,633
2025-03-20	15.22	15.28	14.91	14.93	-1.71%	96,037	144,898,160
2025-03-19	15.35	15.4	15.11	15.19	-1.75%	109,251	166,188,892
2025-03-18	15.31	15.48	15.15	15.46	+1.05%	142,286	218,467,156
2025-03-17	15.34	15.35	15.08	15.3	-0.33%	131,397	200,204,214
2025-03-14	14.9	15.37	14.58	15.35	+3.09%	205,886	311,912,296
2025-03-13	14.99	15.2	14.69	14.89	-1.26%	114,856	171,243,027
2025-03-12	15	15.23	14.92	15.08	+0.67%	129,141	194,729,287
2025-03-11	14.58	15.06	14.47	14.98	+1.7%	124,487	184,926,986
2025-03-10	14.8	14.86	14.55	14.73	-0.07%	67,433	99,138,872
2025-03-07	14.99	14.99	14.64	14.74	-1.8%	108,149	160,359,958
2025-03-06	15.06	15.33	14.96	15.01	+0.81%	158,065	238,342,741
2025-03-05	14.47	14.94	14.33	14.89	+2.9%	125,500	183,827,948
2025-03-04	14.01	14.47	13.9	14.47	+2.41%	88,410	126,401,862
2025-03-03	14.15	14.44	13.73	14.13	-0.56%	116,844	165,749,649
2025-02-28	15	15.2	14.11	14.21	-6.88%	163,655	238,487,854
2025-02-27	15.5	15.57	14.91	15.26	-1.42%	171,579	260,835,919
2025-02-26	15.33	15.53	15.18	15.48	+1.78%	181,693	279,482,542
2025-02-25	14.82	15.38	14.78	15.21	+0.8%	181,525	275,056,689
2025-02-24	15.29	15.3	14.85	15.09	-1.31%	172,010	258,293,440
2025-02-21	14.97	15.37	14.75	15.29	+2.62%	281,500	426,831,667
2025-02-20	14.7	14.9	14.57	14.9	+1.29%	181,713	268,548,554
2025-02-19	14.22	14.72	14.11	14.71	+3.37%	173,336	250,686,335
2025-02-18	14.7	15.04	14.15	14.23	-2.53%	226,620	331,783,562
2025-02-17	14.2	14.72	14.19	14.6	+2.82%	161,090	233,669,210
2025-02-14	14.16	14.4	14.1	14.2	-0.28%	116,353	165,832,882
2025-02-13	14.58	14.65	14.23	14.24	-2.4%	130,889	187,846,148
2025-02-12	14.26	14.59	14.2	14.59	+2.03%	141,695	204,871,355
2025-02-11	14.4	14.43	14.18	14.3	-1.11%	119,329	170,719,275
2025-02-10	14.36	14.46	14.17	14.46	+1.05%	136,340	195,329,670
2025-02-07	14.19	14.47	14.04	14.31	+0.77%	191,555	273,822,075
2025-02-06	13.57	14.2	13.47	14.2	+4.8%	148,454	206,837,824
2025-02-05	13.5	13.68	13.33	13.55	+1.65%	98,348	133,178,737
2025-01-27	13.98	14	13.3	13.33	-3.2%	109,924	148,665,880
2025-01-24	13.53	13.88	13.42	13.77	-1.36%	166,986	229,350,723
2025-01-23	14.3	14.64	13.96	13.96	-0.78%	176,521	252,316,054
2025-01-22	14.05	14.4	13.9	14.07	+0.07%	153,072	216,497,649
2025-01-21	14.3	14.38	13.93	14.06	-1.82%	176,984	248,826,761
2025-01-20	14.1	14.5	14	14.32	+2.29%	211,666	301,946,443
2025-01-17	13.8	14.2	13.67	14	+1.74%	225,871	316,359,383
2025-01-16	13.57	13.96	13.4	13.76	+2.38%	206,603	283,508,696
2025-01-15	13.6	13.8	13.31	13.44	-0.74%	163,938	221,605,758
2025-01-14	12.71	13.55	12.59	13.54	+7.55%	215,326	283,269,818
2025-01-13	12.67	12.82	12.23	12.59	-3.08%	158,444	198,187,199
2025-01-10	13.8	13.88	12.99	12.99	-6.81%	224,796	303,296,676
2025-01-09	13.2	14.35	13.2	13.94	+4.73%	307,037	428,932,598
2025-01-08	13.26	13.45	12.7	13.31	-1.63%	192,465	253,101,858
2025-01-07	12.92	13.54	12.78	13.53	+4.88%	186,059	245,836,254
2025-01-06	13.19	13.39	12.66	12.9	-3.01%	159,746	208,114,426
2025-01-03	14.48	14.58	13.26	13.3	-8.4%	234,766	322,959,363
2025-01-02	15	15.04	14.17	14.52	-4.1%	235,359	344,030,511
2024-12-31	16.82	16.99	14.86	15.14	-10.31%	373,056	588,780,309
2024-12-30	16.91	17.69	16.7	16.88	-2.65%	260,311	446,155,842
2024-12-27	18.11	18.54	17.21	17.34	-5.66%	459,898	824,308,014
2024-12-26	17.1	18.57	16	18.38	+5.09%	596,695	1,034,469,659
2024-12-25	17.21	17.73	16.91	17.49	+0.81%	382,642	666,242,220
2024-12-24	17.75	17.89	16.9	17.35	-2.86%	368,410	639,498,004
2024-12-23	18.05	18.43	16.84	17.86	-3.46%	514,384	900,182,031
2024-12-20	16.92	18.69	16.92	18.5	+5.35%	703,540	1,265,808,137
2024-12-19	17.31	18.22	16.69	17.56	-7.58%	689,367	1,192,857,178
2024-12-18	16.83	20.28	16.78	19	+9.2%	843,306	1,557,258,392
2024-12-17	14.5	17.4	14.44	17.4	+20%	523,670	895,090,613
2024-12-16	14.66	14.79	14.39	14.5	-1.09%	43,762	63,843,311
2024-12-13	14.85	14.88	14.59	14.66	-1.74%	56,235	82,870,784
2024-12-12	14.94	15.04	14.75	14.92	-0.27%	56,294	83,762,544
2024-12-11	14.66	14.96	14.66	14.96	+1.63%	76,336	113,332,292
2024-12-10	15.2	15.25	14.66	14.72	-0.61%	109,473	163,356,942
2024-12-09	14.73	15.07	14.55	14.81	-0.2%	74,727	110,525,817
2024-12-06	14.72	14.99	14.4	14.84	+0.61%	91,397	134,498,240
2024-12-05	14.32	14.95	14.3	14.75	+0.68%	114,448	169,150,340
2024-12-04	14.4	14.97	14.28	14.65	+1.74%	123,888	181,417,246
2024-12-03	14.49	14.49	14.18	14.4	-0.35%	62,266	89,373,601
2024-12-02	14.36	14.49	14.26	14.45	+0.77%	72,857	104,833,236
2024-11-29	14.2	14.51	13.96	14.34	+0.99%	59,118	84,350,790
2024-11-28	14.26	14.45	14.14	14.2	-0.35%	51,521	73,709,157
2024-11-27	13.61	14.29	13.23	14.25	+4.47%	66,214	91,251,003
2024-11-26	13.8	14.03	13.59	13.64	-1.8%	42,849	59,065,399
2024-11-25	13.71	13.89	13.36	13.89	+1.24%	62,410	85,143,425
2024-11-22	14.22	14.65	13.69	13.72	-4.32%	99,674	141,743,845
2024-11-21	14.29	14.51	14.1	14.34	-0.14%	80,307	115,180,428
2024-11-20	14.32	14.53	14.18	14.36	0%	90,770	130,165,648
2024-11-19	13.71	14.36	13.67	14.36	+4.44%	103,390	145,268,290
2024-11-18	15.02	15.09	13.51	13.75	-8.88%	172,425	241,117,118
2024-11-15	14.73	15.15	14.41	15.09	+3.5%	202,491	301,496,729
2024-11-14	14.57	15.28	14.51	14.58	-0.34%	134,032	198,644,084
2024-11-13	14.6	14.72	14.2	14.63	-0.61%	70,364	101,942,247
2024-11-12	14.62	14.99	14.44	14.72	+0.68%	110,693	163,051,501
2024-11-11	14.09	14.67	14.09	14.62	+3.61%	90,717	131,410,870
2024-11-08	14.23	14.44	14.07	14.11	-0.14%	92,018	130,983,863
2024-11-07	13.66	14.16	13.41	14.13	+3.52%	92,463	127,958,818
2024-11-06	13.8	13.92	13.53	13.65	-0.22%	72,434	99,538,625
2024-11-05	13.37	13.79	13.21	13.68	+3.09%	71,383	96,805,552
2024-11-04	12.9	13.27	12.77	13.27	+3.75%	53,639	70,533,198
2024-11-01	13.63	13.64	12.77	12.79	-6.71%	91,014	119,087,404
2024-10-31	13.56	13.85	13.36	13.71	-0.51%	89,722	122,531,325
2024-10-30	13.85	14.03	13.46	13.78	-1.78%	76,654	105,305,063
2024-10-29	14.4	14.41	13.95	14.03	-2.64%	87,206	123,363,734
2024-10-28	14.63	14.63	14.12	14.41	-1.84%	92,318	132,201,804
2024-10-25	14.6	14.82	14.48	14.68	+1.1%	66,477	97,323,313
2024-10-24	14.42	14.58	14.14	14.52	+0.69%	55,840	80,370,258
2024-10-23	14.49	14.83	14.3	14.42	-1.97%	75,157	109,716,252
2024-10-22	14.78	15.14	14.5	14.71	+0.07%	99,773	148,055,703
2024-10-21	14.5	15.03	14.35	14.7	+2.8%	118,423	174,182,325
2024-10-18	13.5	14.68	13.45	14.3	+5.61%	119,625	168,857,418
2024-10-17	13.51	13.93	13.51	13.54	+0.67%	70,845	97,275,174
2024-10-16	13.45	13.67	13.26	13.45	-1.18%	65,131	87,637,661
2024-10-15	13.69	14.24	13.52	13.61	-0.8%	88,181	122,464,273
2024-10-14	13.36	13.72	13.04	13.72	+4.02%	66,801	89,794,620
2024-10-11	13.99	13.99	13	13.19	-5.31%	90,975	122,090,348
2024-10-10	14.2	14.58	13.87	13.93	+0.36%	101,374	144,006,399
2024-10-09	15.59	15.59	13.88	13.88	-14.85%	173,164	256,571,143
2024-10-08	16.75	16.76	14.45	16.3	+15.85%	233,625	367,370,348

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

STф╕нщЭТхоЭ 300052

近三个月

ц╡╖чЫоцШЯ 688559

近半年

хРМцЦ╣шВбф╗╜ 600100

2024年至今

хНГхС│хдохОи 001215

2024年至今

ч╛Оц╣ЦшВбф╗╜ 603319

2024年一季度

цмзхЕЛчзСцКА 001223

近期数据

хИЫхКЫщЫЖхЫв 603012

近三个月

хЫЫцЦ╣чзСцКА 603339

近期数据

щЗСчЯ│ф║ЪшНп 300434

2024年至今

хЫЫх╖ЭхПМщйм 000935

2024年一季度

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

цБТчФЯчФ╡хнР (600570)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкц▓ИщгЮ (600760)

хИйф║Ъх╛╖ (300296)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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