ф╕нф┐бхЗ║чЙИ(300788)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

33.43

-2.34% -0.8

33.35

开盘价

33.93

最高价

33.03

最低价

53,049

成交量

数据更新至: 2025-03-25

技术指标

33.00

MA5 (5日均线)

33.16

MA10 (10日均线)

33.03

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	33.35	33.93	33.03	33.43	-2.34%	53,049	177,477,658
2025-03-24	32.26	35	31.82	34.23	+6.14%	108,494	367,538,653
2025-03-21	32.61	33.1	32.1	32.25	-0.74%	21,875	71,209,472
2025-03-20	32.6	32.84	32.36	32.49	-0.34%	17,704	57,754,475
2025-03-19	33.36	33.38	32.44	32.6	-2.13%	27,048	88,617,106
2025-03-18	33.44	33.5	32.91	33.31	-0.39%	25,105	83,229,331
2025-03-17	33.79	33.88	33.33	33.44	-0.48%	23,327	78,093,850
2025-03-14	32.8	33.77	32.6	33.6	+2.19%	37,841	126,668,823
2025-03-13	33.15	33.45	32.41	32.88	-1.32%	25,416	83,478,532
2025-03-12	33.03	33.6	32.99	33.32	+1.37%	31,397	104,899,058
2025-03-11	32.5	32.89	32.31	32.87	+0.09%	20,366	66,554,642
2025-03-10	32.8	33.1	32.58	32.84	-0.48%	22,444	73,665,745
2025-03-07	33.5	34.09	32.73	33	-2.34%	46,548	156,073,018
2025-03-06	32.88	33.97	32.65	33.79	+3.49%	52,401	174,934,357
2025-03-05	32.48	32.65	32.1	32.65	+0.21%	23,961	77,622,561
2025-03-04	32.22	32.67	32	32.58	+1.18%	24,395	79,015,928
2025-03-03	32	32.73	31.81	32.2	+0.85%	27,524	88,838,885
2025-02-28	33.21	33.24	31.82	31.93	-4.14%	40,721	132,101,978
2025-02-27	33.76	34.06	32.74	33.31	-1.77%	42,791	142,712,856
2025-02-26	33.85	34.05	33.61	33.91	+0.36%	36,192	122,420,276
2025-02-25	34	34.26	33.5	33.79	-2.54%	53,385	180,800,875
2025-02-24	35	35.56	34.38	34.67	-1.67%	58,389	203,747,270
2025-02-21	34.85	35.42	34.31	35.26	+1.38%	75,719	264,372,485
2025-02-20	34.6	35.24	34.43	34.78	-0.09%	58,379	203,257,439
2025-02-19	34.69	35	34.06	34.81	+1.34%	62,941	217,710,811
2025-02-18	35.68	35.94	34.21	34.35	-4.42%	82,505	289,112,593
2025-02-17	37.09	38.16	35.45	35.94	-5.72%	153,126	558,292,329
2025-02-14	38.33	39.6	37.42	38.12	+0.85%	119,622	458,739,810
2025-02-13	38.77	39.9	37.6	37.8	-2.2%	148,489	572,589,984
2025-02-12	37.52	39.7	36.86	38.65	+1.58%	183,776	709,162,988
2025-02-11	35.8	39.45	35.51	38.05	+5.11%	182,613	680,340,641
2025-02-10	36.38	36.81	35.23	36.2	-0.06%	142,141	511,756,523
2025-02-07	36.5	36.7	34.8	36.22	+1.8%	151,967	542,590,118
2025-02-06	34.07	36.25	33.51	35.58	+2.89%	152,363	529,945,307
2025-02-05	34.39	35	33.46	34.58	+3.22%	124,953	427,885,637
2025-01-27	33.56	34.01	33	33.5	+0.87%	71,862	241,522,666
2025-01-24	31.8	33.62	31.51	33.21	+4.4%	65,103	213,206,607
2025-01-23	32	32.67	31.7	31.81	+0.7%	39,262	126,306,607
2025-01-22	32.12	32.2	31.55	31.59	-2.47%	27,069	86,061,755
2025-01-21	32.11	32.39	31.68	32.39	+1.31%	30,082	96,527,104
2025-01-20	32.38	32.66	31.71	31.97	-0.4%	36,995	118,562,518
2025-01-17	32.39	33.08	32.01	32.1	-1.8%	41,629	134,831,262
2025-01-16	32.99	33.96	32.2	32.69	-0.49%	44,915	148,413,348
2025-01-15	33.07	33.64	32.72	32.85	-0.42%	51,150	169,748,706
2025-01-14	31.3	32.99	31.17	32.99	+6.66%	57,519	186,032,223
2025-01-13	31.75	32.06	30.59	30.93	-2.86%	45,923	143,281,862
2025-01-10	33.59	33.95	31.84	31.84	-6.22%	53,564	175,912,123
2025-01-09	33.77	35.12	33.6	33.95	-1.02%	70,854	242,936,031
2025-01-08	33.5	34.88	33.12	34.3	+2.33%	87,298	298,043,366
2025-01-07	33.1	33.67	32.28	33.52	+0.3%	48,623	160,559,084
2025-01-06	32.67	33.51	31	33.42	+1.3%	64,944	211,694,686
2025-01-03	31.79	34.1	31.78	32.99	+4.2%	118,604	394,982,599
2025-01-02	31.53	32.63	31.2	31.66	+0.29%	50,953	163,132,068
2024-12-31	32.95	33.08	31.43	31.57	-4.13%	45,685	146,460,733
2024-12-30	33.26	33.5	32.65	32.93	-1.26%	35,292	116,753,324
2024-12-27	34.28	34.44	33.16	33.35	-3.36%	62,970	212,431,257
2024-12-26	34.36	35.09	34.27	34.51	-1.03%	56,146	194,293,200
2024-12-25	34.2	35.68	33.89	34.87	+0.96%	99,732	347,357,541
2024-12-24	33.95	34.55	33	34.54	+2.95%	78,940	267,126,489
2024-12-23	36.66	36.86	33.5	33.55	-8.61%	118,538	409,431,464
2024-12-20	36	39.5	35.9	36.71	+1.16%	185,044	697,084,712
2024-12-19	33.53	36.86	33.53	36.29	+6.11%	139,005	495,764,739
2024-12-18	34.3	35.2	33.83	34.2	+1.18%	70,735	244,448,006
2024-12-17	35.4	35.4	33.5	33.8	-5.24%	76,010	258,804,951
2024-12-16	36.08	36.6	34.61	35.67	-1.74%	92,662	328,789,039
2024-12-13	36	37.85	35.88	36.3	+0.3%	147,518	543,945,057
2024-12-12	36.18	36.5	35.42	36.19	+0.47%	98,492	353,628,271
2024-12-11	35.29	38.31	35.28	36.02	+0.84%	144,472	526,545,365
2024-12-10	35.62	36.79	34.6	35.72	+2.56%	168,807	608,682,132
2024-12-09	35.56	35.95	34.12	34.83	-2.05%	94,747	329,336,232
2024-12-06	33.5	36	33.23	35.56	+6.24%	156,555	545,127,421
2024-12-05	32.37	33.67	32.37	33.47	+2.95%	76,005	253,104,263
2024-12-04	33.53	33.78	32.23	32.51	-4.16%	87,679	288,032,986
2024-12-03	34.54	34.54	33.4	33.92	-1.85%	88,820	301,541,757
2024-12-02	34.29	34.91	33.85	34.56	+0.61%	105,255	362,367,726
2024-11-29	34.4	35.34	33.21	34.35	-1.18%	134,694	459,533,664
2024-11-28	35.7	36.99	34.32	34.76	-5.03%	183,552	647,688,511
2024-11-27	34.32	37.26	32.96	36.6	+0.14%	240,291	835,719,674
2024-11-26	34.15	38.72	32.81	36.55	+13.26%	287,334	1,053,722,346
2024-11-25	30.85	32.96	29.5	32.27	+4.87%	109,485	341,950,132
2024-11-22	31.39	32.98	30.77	30.77	-1.98%	100,058	320,821,863
2024-11-21	31.32	32.11	30.81	31.39	-1.01%	69,649	219,426,239
2024-11-20	31.18	32.37	30.8	31.71	+1.7%	87,873	277,742,431
2024-11-19	30.24	31.59	30.05	31.18	-0.03%	106,787	327,559,264
2024-11-18	32.55	34.05	30	31.19	-4%	156,799	510,030,752
2024-11-15	32.03	34.49	32	32.49	+2.11%	156,551	521,379,938
2024-11-14	33.26	34.15	31.8	31.82	-6.14%	102,345	334,486,573
2024-11-13	31.68	34.86	31.59	33.9	+5.97%	161,077	540,927,172
2024-11-12	32.92	33.17	31.52	31.99	-3.85%	77,374	250,807,303
2024-11-11	31.25	33.54	31	33.27	+5.02%	119,624	392,268,238
2024-11-08	32.38	33.12	31.5	31.68	-1.46%	87,660	282,766,022
2024-11-07	30.79	32.44	30.65	32.15	+3.14%	78,064	246,611,964
2024-11-06	31.31	32.12	30.89	31.17	-0.06%	74,806	235,639,296
2024-11-05	30.17	31.42	29.9	31.19	+3.66%	70,928	217,901,414
2024-11-04	29.7	30.3	29.21	30.09	+1.35%	40,675	121,294,225
2024-11-01	30.43	31.68	29.4	29.69	-3.45%	81,213	247,105,054
2024-10-31	30.6	31.14	30.1	30.75	-0.42%	65,872	202,278,639
2024-10-30	31.2	31.49	30.31	30.88	-2.43%	77,284	238,606,494
2024-10-29	34.11	34.11	31.58	31.65	-6.55%	131,544	426,367,964
2024-10-28	32.46	33.9	32.38	33.87	+2.64%	92,985	308,852,136
2024-10-25	31.45	33	31.45	33	+4.66%	111,337	360,622,867
2024-10-24	31.21	32.3	30.92	31.53	-0.54%	90,358	286,644,960
2024-10-23	32.77	33.01	31.25	31.7	-4.86%	144,630	460,815,420
2024-10-22	31.3	36.64	31.23	33.32	+6.22%	210,729	724,205,697
2024-10-21	30.6	32.35	30.26	31.37	+2.55%	126,229	395,625,926
2024-10-18	29.65	31.59	29.26	30.59	+2.1%	123,231	373,493,032
2024-10-17	29	30.72	29	29.96	+3.31%	109,302	327,417,939
2024-10-16	28.23	29.6	28.23	29	-0.28%	72,014	209,646,026
2024-10-15	29.01	30.38	28.81	29.08	-1.76%	115,008	341,112,339
2024-10-14	28.47	29.75	28.02	29.6	+1.54%	122,155	354,297,050
2024-10-11	30.79	31	28.5	29.15	-14.24%	195,773	575,007,357
2024-10-10	29.29	34.03	28.45	33.99	+19.85%	231,807	756,047,087
2024-10-09	32	32.06	28.3	28.36	-17.03%	114,420	343,752,340
2024-10-08	35.8	35.99	30.5	34.18	+12.36%	143,770	477,819,583

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

ф╕ЬцЦ╣хЫ╜ф┐б 300166

2024年一季度

ч╛ОшБФцЦ░цЭР 300586

2024年至今

щШ│цЩохМ╗чЦЧ 300030

2024年一季度

хНОхЯ╣хКихКЫ 603121

近期数据

ф╜│хИЫшзЖшоп 300264

近半年

цАЭчЙ╣хеЗ 300608

近三个月

хБех░Фх║╖ 603205

2022-2023两年

хоЙф║ХщгЯхУБ 603345

近期数据

шМВшО▒хЕЙхнж 688502

2023年全年

чЫЫш╛╛ш╡Дц║Р 000603

2024年至今

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

щШ│цЩохМ╗чЦЧ (300030)

ц╡╖щЗПцХ░цНо (603138)

ф╕ЬцЦ╣цШОчПа (600637)

хдНцШЯхМ╗шНп (600196)

чзСхИЫф┐бцБп (300730)

шИкхПСхКихКЫ (600893)

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