ц░┤ч╛КшВбф╗╜(300740)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

12.21

-0.65% -0.08

12.24

开盘价

12.31

最高价

12.04

最低价

41,387

成交量

数据更新至: 2025-03-25

技术指标

12.41

MA5 (5日均线)

12.63

MA10 (10日均线)

12.41

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	12.24	12.31	12.04	12.21	-0.65%	41,387	50,247,029
2025-03-24	12.5	12.75	12.04	12.29	-1.44%	95,771	118,633,920
2025-03-21	12.46	12.58	12.38	12.47	+0.08%	75,987	94,757,008
2025-03-20	12.59	12.59	12.43	12.46	-1.19%	67,105	83,837,522
2025-03-19	12.71	12.77	12.52	12.61	-1.18%	71,337	90,026,021
2025-03-18	12.94	13.04	12.69	12.76	-1.39%	98,979	126,606,745
2025-03-17	13.17	13.39	12.91	12.94	-1.75%	116,154	151,125,255
2025-03-14	12.71	13.27	12.65	13.17	+3.13%	168,359	218,723,674
2025-03-13	12.56	12.96	12.54	12.77	+1.51%	131,216	167,400,389
2025-03-12	12.4	12.91	12.34	12.58	+1.7%	139,319	176,581,425
2025-03-11	12.05	12.42	12	12.37	+1.73%	91,415	112,425,232
2025-03-10	12.15	12.17	12.03	12.16	+0.25%	46,755	56,607,060
2025-03-07	12.21	12.35	12.1	12.13	-1.54%	60,691	73,963,766
2025-03-06	12.24	12.4	12.15	12.32	+0.65%	86,326	106,014,387
2025-03-05	12.33	12.35	12.07	12.24	-1.37%	72,472	88,219,046
2025-03-04	12.13	12.45	11.99	12.41	+2.31%	115,975	142,761,051
2025-03-03	11.9	12.37	11.89	12.13	+1.93%	104,027	126,452,690
2025-02-28	12.22	12.42	11.85	11.9	-3.33%	83,165	100,803,356
2025-02-27	12.03	12.34	12.01	12.31	+2.33%	119,301	145,687,491
2025-02-26	11.82	12.04	11.82	12.03	+1.52%	61,987	74,114,671
2025-02-25	11.88	12.05	11.82	11.85	-1.25%	52,568	62,639,471
2025-02-24	11.86	12.03	11.78	12	+0.84%	73,295	87,412,759
2025-02-21	11.89	11.98	11.64	11.9	+0.25%	63,875	75,355,224
2025-02-20	11.64	11.9	11.56	11.87	+1.98%	57,641	68,079,743
2025-02-19	11.54	11.64	11.45	11.64	+0.87%	54,300	62,737,406
2025-02-18	11.91	11.98	11.49	11.54	-3.75%	77,656	91,240,821
2025-02-17	11.93	12.1	11.85	11.99	+0.5%	67,246	80,401,297
2025-02-14	11.95	12.08	11.86	11.93	-0.67%	60,285	72,041,273
2025-02-13	12.02	12.19	11.93	12.01	-0.08%	68,518	82,602,471
2025-02-12	11.93	12.02	11.84	12.02	+0.25%	55,986	66,741,054
2025-02-11	12.14	12.2	11.87	11.99	-1.24%	63,783	76,250,159
2025-02-10	11.94	12.14	11.87	12.14	+1.93%	76,280	91,677,730
2025-02-07	11.79	12.05	11.75	11.91	+0.93%	90,796	108,088,964
2025-02-06	11.52	11.8	11.42	11.8	+2.16%	59,531	69,229,243
2025-02-05	11.79	11.83	11.44	11.55	-0.35%	49,069	56,701,000
2025-01-27	11.74	11.95	11.57	11.59	-0.94%	54,752	64,252,109
2025-01-24	11.5	11.85	11.42	11.7	+1.56%	53,922	62,619,015
2025-01-23	11.69	11.85	11.52	11.52	-0.52%	54,717	64,076,312
2025-01-22	11.72	11.73	11.5	11.58	-2.11%	51,008	59,113,537
2025-01-21	12.02	12.06	11.66	11.83	-1.17%	62,611	73,829,416
2025-01-20	12.07	12.19	11.9	11.97	+0.67%	56,981	68,510,896
2025-01-17	11.95	12.09	11.83	11.89	-1.33%	66,196	78,984,832
2025-01-16	11.98	12.63	11.91	12.05	+1.69%	115,115	140,861,702
2025-01-15	12.17	12.25	11.82	11.85	-2.63%	71,693	85,825,621
2025-01-14	11.68	12.38	11.56	12.17	+5.55%	130,844	158,278,959
2025-01-13	11.41	11.56	11.13	11.53	-0.35%	56,495	64,322,668
2025-01-10	12.33	12.38	11.57	11.57	-6.62%	95,294	113,921,753
2025-01-09	12.39	12.73	12.25	12.39	-1.67%	101,046	125,722,384
2025-01-08	12.16	12.73	12.03	12.6	+2.36%	133,313	165,682,660
2025-01-07	12.13	12.31	11.8	12.31	+2.5%	86,380	103,980,279
2025-01-06	12.25	12.44	11.8	12.01	-2.75%	90,881	109,843,169
2025-01-03	13.35	13.46	12.28	12.35	-7.84%	176,924	225,018,608
2025-01-02	13.18	14.01	13.11	13.4	+1.36%	179,190	244,333,572
2024-12-31	13.88	14.15	13.17	13.22	-4.55%	158,788	216,388,430
2024-12-30	14.27	14.39	13.78	13.85	-2.94%	154,597	215,386,830
2024-12-27	14.63	14.71	14.15	14.27	-4.03%	219,740	316,621,924
2024-12-26	14.58	15.19	14.51	14.87	+2.13%	245,474	363,633,486
2024-12-25	14.54	15.23	14.49	14.56	-1.36%	301,062	445,374,744
2024-12-24	13.75	15.16	13.65	14.76	+7.5%	303,895	439,149,112
2024-12-23	14.27	14.33	13.67	13.73	-4.12%	217,798	303,030,543
2024-12-20	13.29	14.88	13.29	14.32	+9.73%	385,082	553,601,865
2024-12-19	12.8	13.08	12.55	13.05	+1.24%	79,113	101,271,137
2024-12-18	13.15	13.26	12.8	12.89	-2.05%	77,247	100,040,999
2024-12-17	13.72	13.82	13.06	13.16	-4.84%	100,473	133,835,048
2024-12-16	13.75	14.15	13.64	13.83	+0.66%	107,597	149,679,909
2024-12-13	14.13	14.25	13.69	13.74	-3.31%	119,499	165,285,299
2024-12-12	14.05	14.3	13.86	14.21	+0.78%	138,699	196,068,184
2024-12-11	13.61	14.29	13.61	14.1	+2.55%	156,574	220,807,307
2024-12-10	13.98	14.5	13.62	13.75	+2.92%	203,841	285,577,851
2024-12-09	13.66	13.66	13.26	13.36	-2.34%	86,108	115,595,684
2024-12-06	13.24	13.73	12.97	13.68	+3.71%	132,527	178,185,943
2024-12-05	13.03	13.26	12.92	13.19	+0.38%	65,524	85,912,156
2024-12-04	13.3	13.67	13.03	13.14	-1.5%	104,280	139,500,745
2024-12-03	13.51	13.69	13.17	13.34	-1.19%	73,799	98,279,118
2024-12-02	13.62	13.72	13.3	13.5	+1.05%	121,417	163,288,576
2024-11-29	12.67	13.8	12.66	13.36	+4.87%	169,861	227,927,767
2024-11-28	12.57	13.01	12.45	12.74	+1.35%	69,679	89,593,330
2024-11-27	12.45	12.57	12.05	12.57	+1.29%	48,310	59,443,669
2024-11-26	12.51	12.7	12.34	12.41	-0.96%	39,335	49,302,503
2024-11-25	12.31	12.55	12.18	12.53	+1.87%	54,748	67,476,738
2024-11-22	12.86	12.97	12.28	12.3	-4.35%	69,972	88,609,499
2024-11-21	12.92	13.03	12.72	12.86	-1.08%	50,892	65,575,701
2024-11-20	12.9	13.03	12.77	13	+0.39%	57,358	74,138,791
2024-11-19	12.48	12.95	12.47	12.95	+3.77%	63,955	81,413,821
2024-11-18	12.85	12.95	12.37	12.48	-2.65%	75,036	94,338,678
2024-11-15	13.16	13.46	12.8	12.82	-2.51%	77,584	101,985,303
2024-11-14	13.62	13.77	13.06	13.15	-3.73%	95,198	127,614,176
2024-11-13	13.83	14.07	13.5	13.66	-1.73%	96,670	132,702,821
2024-11-12	13.9	14.32	13.78	13.9	-0.22%	137,864	194,324,409
2024-11-11	13.72	13.94	13.48	13.93	+0.29%	120,120	164,610,009
2024-11-08	14.32	14.37	13.7	13.89	-1.98%	157,515	219,585,025
2024-11-07	12.83	14.35	12.79	14.17	+9.42%	218,788	300,912,192
2024-11-06	13.08	13.28	12.87	12.95	-0.77%	90,565	118,469,875
2024-11-05	12.58	13.16	12.43	13.05	+3.74%	117,596	151,706,115
2024-11-04	12.35	12.62	12.25	12.58	+2.44%	67,775	84,639,968
2024-11-01	12.56	12.66	12.22	12.28	-2.92%	90,235	111,901,377
2024-10-31	12.64	12.81	12.52	12.65	-0.55%	103,813	131,339,154
2024-10-30	12.99	13.08	12.46	12.72	-5%	197,873	252,821,220
2024-10-29	13.91	14.03	13.38	13.39	-4.29%	111,726	152,224,716
2024-10-28	13.81	14.14	13.75	13.99	+0.58%	110,143	153,262,907
2024-10-25	13.8	14.08	13.57	13.91	+0.58%	109,750	151,188,169
2024-10-24	13.88	14.06	13.75	13.83	-1.78%	76,010	105,349,250
2024-10-23	14.37	14.44	14.02	14.08	-2.09%	110,019	156,580,148
2024-10-22	14.42	14.6	14.16	14.38	-0.9%	138,384	199,303,829
2024-10-21	14.81	15.16	14.43	14.51	-0.68%	248,341	367,446,716
2024-10-18	13.68	14.98	13.63	14.61	+6.49%	248,202	357,586,168
2024-10-17	13.28	14.3	13.03	13.72	+5.7%	202,399	276,984,430
2024-10-16	12.99	13.32	12.81	12.98	-0.69%	97,400	127,344,420
2024-10-15	13.14	13.66	13.01	13.07	-0.83%	140,208	186,535,398
2024-10-14	12.99	13.78	12.73	13.18	+8.12%	199,155	261,490,330
2024-10-11	12.63	12.85	11.88	12.19	-3.71%	97,808	120,620,927
2024-10-10	12.83	13.23	12.46	12.66	+0.4%	109,771	140,764,473
2024-10-09	13.93	13.95	12.52	12.61	-14.04%	210,292	279,298,115
2024-10-08	16.13	16.19	13.82	14.67	+7.24%	294,563	438,486,035

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

шО▒хЕЛчФ╡ц░Ф 603355

2023年全年

цнгц│░чФ╡хЩи 601877

近半年

ц╕Ец░┤ц║Р 300437

2024年一季度

щХ┐щгЮхЕЙч║д 601869

近三个月

щХ┐ц▒ЯцЭРцЦЩ 001296

近期数据

х╝АчлЛхМ╗чЦЧ 300633

2024年一季度

щХ┐ц▓ЩщУ╢шбМ 601577

近半年

ф║мхЯ║цЩ║хЖЬ 000048

2023年全年

хНЧцибчФЯчЙй 688265

近半年

хРпш┐кшНпф╕Ъ 000590

近期数据

热门概念板块

ф╕нхдйчзСцКА (600522)

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

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