х║╖щ╛ЩхМЦцИР(300759)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

27.02

-0.55% -0.15

27.14

开盘价

27.25

最高价

26.84

最低价

71,397

成交量

数据更新至: 2025-03-25

技术指标

27.48

MA5 (5日均线)

27.44

MA10 (10日均线)

27.37

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	27.14	27.25	26.84	27.02	-0.55%	71,397	192,975,046
2025-03-24	27.22	27.41	26.69	27.17	-0.48%	126,833	343,159,861
2025-03-21	27.68	28.18	27.09	27.3	-1.8%	209,048	575,226,194
2025-03-20	28.19	28.38	27.62	27.8	-1.17%	186,979	521,925,539
2025-03-19	28.35	28.71	28.05	28.13	-1.33%	224,028	634,378,946
2025-03-18	28.49	29.47	28.19	28.51	+3.18%	535,349	1,545,593,465
2025-03-17	27.8	27.87	27.4	27.63	-0.32%	155,094	428,013,741
2025-03-14	26.4	27.75	26.19	27.72	+5.32%	347,920	950,895,151
2025-03-13	26.81	26.95	26.13	26.32	-1.83%	166,635	440,084,903
2025-03-12	27.15	27.64	26.81	26.81	-1.25%	174,682	472,980,474
2025-03-11	26.81	27.29	26.77	27.15	-0.62%	163,892	442,244,364
2025-03-10	27.9	28.34	27.05	27.32	-0.8%	211,078	579,874,553
2025-03-07	27.54	27.93	27.2	27.54	-0.15%	214,031	590,142,434
2025-03-06	26.94	27.88	26.94	27.58	+3.18%	263,882	727,338,941
2025-03-05	27.1	27.11	26.49	26.73	-1.29%	168,583	450,280,623
2025-03-04	26.58	27.22	26.58	27.08	+0.89%	152,571	411,774,091
2025-03-03	26.54	27.65	26.25	26.84	+1.51%	276,087	747,698,696
2025-02-28	27.88	28.09	26.2	26.44	-5.91%	323,297	874,213,057
2025-02-27	28.03	28.66	27.59	28.1	-0.57%	297,609	837,780,899
2025-02-26	27.91	28.35	27.6	28.26	+2.17%	281,798	790,033,758
2025-02-25	27.89	28.17	27.45	27.66	-2.64%	283,148	787,222,652
2025-02-24	29.29	29.29	28.16	28.41	-3.14%	384,459	1,102,817,303
2025-02-21	28.7	29.54	28.39	29.33	+2.88%	557,010	1,612,712,336
2025-02-20	27.02	29.18	27.02	28.51	+6.06%	553,145	1,571,566,836
2025-02-19	26.6	27.46	26.1	26.88	+0.56%	297,572	796,926,188
2025-02-18	27.44	27.55	26.59	26.73	-3.4%	273,646	741,058,045
2025-02-17	27.68	28.46	27.25	27.67	+3.44%	492,684	1,372,236,442
2025-02-14	25.66	27.28	25.64	26.75	+4.41%	394,000	1,050,108,798
2025-02-13	25.99	26.13	25.57	25.62	-1.58%	151,053	390,437,150
2025-02-12	25.81	26.06	25.62	26.03	+0.58%	142,130	367,315,613
2025-02-11	26.71	26.72	25.81	25.88	-3.32%	221,686	577,784,830
2025-02-10	26.26	26.89	26.08	26.77	+1.94%	231,938	614,474,158
2025-02-07	25.92	26.65	25.88	26.26	+1.04%	221,576	583,285,430
2025-02-06	25.2	26.13	24.94	25.99	+3.09%	175,619	451,360,238
2025-02-05	25.08	25.39	24.85	25.21	+1.45%	110,893	279,463,413
2025-01-27	25.28	25.65	24.85	24.85	-2.2%	123,888	312,656,383
2025-01-24	25.1	25.66	24.84	25.41	+1.24%	158,499	401,039,432
2025-01-23	25.51	25.7	25.1	25.1	-0.36%	118,373	300,343,144
2025-01-22	25.02	25.24	24.84	25.19	-0.12%	103,248	258,705,067
2025-01-21	25.53	25.71	24.94	25.22	-1.14%	117,856	297,045,350
2025-01-20	25.25	26	25.15	25.51	+1.8%	176,737	453,250,860
2025-01-17	24.65	25.32	24.62	25.06	+0.85%	122,873	306,630,154
2025-01-16	25.18	25.49	24.7	24.85	-0.6%	124,971	312,932,724
2025-01-15	25.18	25.3	24.7	25	-1.38%	137,624	343,354,346
2025-01-14	24.5	25.35	24.46	25.35	+3.85%	168,975	423,407,005
2025-01-13	23.91	24.56	23.9	24.41	+0.99%	98,350	239,417,411
2025-01-10	24.55	24.97	24.17	24.17	-1.75%	123,389	302,940,319
2025-01-09	24.55	25.11	24.44	24.6	+0.04%	116,142	287,682,749
2025-01-08	24.57	24.77	23.85	24.59	-0.69%	151,616	369,755,490
2025-01-07	24.69	24.77	24.25	24.76	+0.41%	133,919	328,699,267
2025-01-06	24.52	25.1	24.42	24.66	+1.15%	143,718	354,737,674
2025-01-03	25.17	25.4	24.35	24.38	-3.14%	154,879	384,424,211
2025-01-02	25.83	25.94	24.91	25.17	-2.06%	189,734	482,727,439
2024-12-31	26.54	26.56	25.7	25.7	-2.95%	175,644	459,012,603
2024-12-30	26	26.74	25.83	26.48	+1.73%	198,613	524,342,506
2024-12-27	26.5	26.66	25.86	26.03	-4.41%	318,255	832,624,145
2024-12-26	26.81	27.27	26.81	27.23	+0.52%	111,514	302,372,206
2024-12-25	27.85	28.14	26.95	27.09	-1.67%	147,719	404,514,281
2024-12-24	27.35	27.77	27.27	27.55	+0.66%	132,724	365,041,039
2024-12-23	27.85	28	27.32	27.37	-1.93%	154,548	426,409,019
2024-12-20	27.57	28.26	27.52	27.91	+0.87%	145,148	404,162,729
2024-12-19	27.5	27.92	27.32	27.67	-1.11%	150,632	415,959,064
2024-12-18	27.9	28.28	27.76	27.98	+0.68%	120,182	336,798,718
2024-12-17	28.15	28.32	27.58	27.79	-1%	150,501	420,648,498
2024-12-16	28.28	28.67	27.86	28.07	-1.65%	203,663	574,545,373
2024-12-13	29.06	29.16	28.5	28.54	-2.86%	307,460	887,875,541
2024-12-12	29.35	29.43	28.84	29.38	-0.37%	228,135	665,775,818
2024-12-11	28.83	29.77	28.83	29.49	+1.34%	230,260	677,140,256
2024-12-10	30.5	30.53	28.95	29.1	-1.69%	484,053	1,436,946,346
2024-12-09	30.98	31.17	29.56	29.6	+0.17%	583,049	1,762,776,114
2024-12-06	27.33	29.76	27.2	29.55	+8.08%	563,022	1,623,903,978
2024-12-05	27.33	27.67	27.06	27.34	-0.26%	138,163	377,856,265
2024-12-04	27.89	27.89	27.32	27.41	-2.21%	180,968	499,290,133
2024-12-03	27.93	28.37	27.66	28.03	+0.04%	229,454	641,702,515
2024-12-02	27.58	28.16	27.31	28.02	+1.85%	269,878	753,913,642
2024-11-29	27.09	28.05	26.85	27.51	+1.93%	266,858	732,841,195
2024-11-28	27.5	27.65	26.96	26.99	-1.93%	200,966	547,102,756
2024-11-27	26.53	27.54	26.49	27.52	+3.15%	239,668	648,211,157
2024-11-26	26.58	27.36	26.53	26.68	-1%	189,134	508,999,142
2024-11-25	26.75	27.15	26.02	26.95	+0.86%	218,319	578,571,154
2024-11-22	28.28	28.32	26.66	26.72	-5.85%	289,689	795,668,933
2024-11-21	28.56	28.78	28.05	28.38	-0.91%	223,645	633,278,045
2024-11-20	28	29.2	27.96	28.64	+1.89%	309,837	888,673,289
2024-11-19	27.71	28.22	27.39	28.11	+2.29%	230,462	640,851,438
2024-11-18	28.3	28.58	27.31	27.48	-3.27%	326,769	910,109,912
2024-11-15	29.44	29.86	28.4	28.41	-3.5%	313,270	909,544,371
2024-11-14	30.38	30.73	29.38	29.44	-3.73%	326,567	982,956,439
2024-11-13	31.04	31.38	29.97	30.58	-2.64%	426,989	1,302,270,205
2024-11-12	31.4	33.07	31.07	31.41	-0.44%	697,253	2,237,794,514
2024-11-11	30.1	31.65	29.95	31.55	+3.27%	540,993	1,668,167,978
2024-11-08	31.48	31.76	30.47	30.55	-1.23%	506,140	1,569,217,132
2024-11-07	29.48	31	29.21	30.93	+2.28%	535,957	1,626,741,529
2024-11-06	30.38	31.64	29.99	30.24	-1.21%	639,029	1,969,460,390
2024-11-05	29.68	30.78	29.02	30.61	+3.38%	553,630	1,666,028,645
2024-11-04	29.03	30.28	28.91	29.61	+2.85%	336,418	998,230,801
2024-11-01	28.9	29.8	28.23	28.79	-1.3%	410,810	1,190,375,749
2024-10-31	29.35	29.86	28.78	29.17	-1.32%	469,537	1,376,570,493
2024-10-30	29.85	30.9	29.32	29.56	-1.5%	452,542	1,352,232,990
2024-10-29	32	32.54	29.89	30.01	-5.39%	612,203	1,892,697,979
2024-10-28	30.5	32	29.88	31.72	+4.03%	680,818	2,119,008,879
2024-10-25	28.28	30.72	28.23	30.49	+7.25%	779,345	2,316,973,450
2024-10-24	29.36	30.4	28.41	28.43	-4.31%	600,611	1,758,678,078
2024-10-23	28.75	30.19	28.21	29.71	+2.77%	645,341	1,876,196,236
2024-10-22	27.98	29.47	27.72	28.91	+2.16%	624,476	1,793,217,978
2024-10-21	27.72	28.8	27.21	28.3	+2.72%	689,579	1,930,640,049
2024-10-18	25.47	28.73	25.35	27.55	+8%	750,458	2,008,124,278
2024-10-17	26.08	26.3	25.48	25.51	-2.19%	428,841	1,109,744,255
2024-10-16	25.6	26.3	25.33	26.08	-4.85%	665,904	1,719,263,524
2024-10-15	28.48	28.88	27.39	27.41	-3.99%	423,859	1,195,350,477
2024-10-14	28.05	28.76	27.18	28.55	+1.78%	488,502	1,375,325,770
2024-10-11	30.33	31.2	27.36	28.05	-10.1%	654,497	1,882,148,705
2024-10-10	32.38	33.38	31.16	31.2	-1.83%	513,225	1,645,440,358
2024-10-09	34.36	35.49	31.71	31.78	-12.74%	823,039	2,782,286,774
2024-10-08	36.42	36.42	33.37	36.42	+20%	1,108,624	3,963,488,862

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

хНОщТ░чЯ┐ф╕Ъ 601020

近三个月

цХ░хнЧцФ┐щАЪ 300075

2022-2023两年

ф╕нхМЦхЫ╜щЩЕ 600500

近三个月

хМЧф║мцЦЗхМЦ 000802

2023年全年

цЦ░щАЪшБФ 603022

2024年至今

хИЫф╕Ъщ╗Сщйм 300688

2023年全年

шИкщФжчзСцКА 000818

近半年

ф╕нцЦ░щЫЖхЫв 601512

近三个月

шп║щВжшВбф╗╜ 603238

2024年至今

хЫ╜ч╜СшЛ▒хдз 600517

2022-2023两年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

цБТчФЯчФ╡хнР (600570)

цМпхНОчзСцКА (000733)

хРМшК▒щб║ (300033)

2022-2023两年

х╣┐хТМщАЪ (300638)

2024年一季度

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