шБЪцЭ░х╛оч║д(300819)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

28.87

+3.66% +1.02

27.5

开盘价

30.45

最高价

27.1

最低价

105,534

成交量

数据更新至: 2025-03-25

技术指标

29.56

MA5 (5日均线)

28.14

MA10 (10日均线)

23.17

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	27.5	30.45	27.1	28.87	+3.66%	105,534	310,119,745
2025-03-24	27.86	29.71	26.5	27.85	-2.28%	109,954	308,147,906
2025-03-21	29.02	30.2	27.8	28.5	-6.74%	128,143	369,880,676
2025-03-20	30.5	31.45	29.71	30.56	-4.5%	163,746	498,346,703
2025-03-19	27.66	32.7	27.66	32	+15.44%	214,793	643,405,787
2025-03-18	29.17	30.6	26.94	27.72	-3.92%	179,202	511,092,046
2025-03-17	24.4	28.85	23.45	28.85	+20.01%	174,806	459,188,030
2025-03-14	25.7	25.7	23.62	24.04	-7.36%	129,093	316,042,287
2025-03-13	25.8	26.88	24.55	25.95	-4%	162,608	415,550,362
2025-03-12	26.6	29	24.75	27.03	+0.41%	237,245	630,839,801
2025-03-11	22.03	26.92	22.03	26.92	+20.02%	185,474	462,926,679
2025-03-10	21.32	23.79	20.9	22.43	+5.21%	162,335	364,349,828
2025-03-07	20.38	22.8	20.01	21.32	+10.01%	208,727	442,632,384
2025-03-06	17.5	19.38	16.66	19.38	+20%	78,189	146,173,974
2025-03-05	15.6	16.25	15.31	16.15	+3.86%	42,463	66,869,672
2025-03-04	14.75	15.9	14.67	15.55	+4.93%	46,402	71,807,785
2025-03-03	14.98	15.3	14.5	14.82	-0.74%	30,165	45,160,336
2025-02-28	15.58	15.95	14.91	14.93	-3.3%	40,120	61,350,663
2025-02-27	15.11	15.66	14.82	15.44	+2.52%	53,785	82,063,358
2025-02-26	14.82	15.46	14.8	15.06	+1.69%	38,735	58,505,940
2025-02-25	14.56	15.36	14.46	14.81	+0.75%	63,299	94,832,054
2025-02-24	14.48	14.97	14.18	14.7	+4.4%	77,129	113,468,385
2025-02-21	13.43	14.34	13.09	14.08	+5.23%	53,233	73,484,446
2025-02-20	13.12	13.46	12.99	13.38	+2.37%	15,414	20,466,822
2025-02-19	12.72	13.17	12.72	13.07	+1.87%	16,499	21,472,175
2025-02-18	13.2	13.2	12.76	12.83	-2.8%	16,685	21,572,887
2025-02-17	13.1	13.25	12.91	13.2	+2.01%	16,773	21,991,462
2025-02-14	12.98	13.09	12.82	12.94	-0.15%	12,185	15,796,800
2025-02-13	13.22	13.22	12.93	12.96	-1.82%	10,669	13,894,896
2025-02-12	13.19	13.29	13.05	13.2	-0.15%	11,928	15,691,994
2025-02-11	13.3	13.34	13.06	13.22	-0.23%	12,487	16,472,704
2025-02-10	13.23	13.27	13	13.25	+1.07%	13,422	17,645,340
2025-02-07	13.02	13.25	12.9	13.11	+0.69%	15,488	20,334,792
2025-02-06	12.74	13.02	12.68	13.02	+1.88%	16,101	20,757,707
2025-02-05	12.93	13	12.7	12.78	-0.23%	11,858	15,223,456
2025-01-27	12.83	13.11	12.78	12.81	-0.08%	11,591	14,991,405
2025-01-24	12.69	12.86	12.51	12.82	+0.79%	12,772	16,198,925
2025-01-23	12.93	13.07	12.7	12.72	+0.24%	12,130	15,639,509
2025-01-22	12.83	13.01	12.56	12.69	-1.17%	12,071	15,317,771
2025-01-21	13.15	13.22	12.62	12.84	-1.46%	13,340	17,108,977
2025-01-20	12.67	13.17	12.67	13.03	+3.49%	22,964	29,783,034
2025-01-17	12.67	12.67	12.4	12.59	-0.32%	10,266	12,862,872
2025-01-16	12.54	12.74	12.5	12.63	+1.12%	16,655	21,037,165
2025-01-15	12.52	12.6	12.34	12.49	+0.48%	15,055	18,796,061
2025-01-14	11.85	12.45	11.85	12.43	+5.16%	14,538	17,780,819
2025-01-13	11.6	11.9	11.3	11.82	+0.77%	14,530	16,921,234
2025-01-10	12.29	12.33	11.73	11.73	-4.4%	15,802	19,019,800
2025-01-09	12.28	12.43	12.14	12.27	-0.16%	14,660	18,011,048
2025-01-08	12.4	12.43	11.92	12.29	-0.49%	15,181	18,547,168
2025-01-07	12.1	12.39	11.95	12.35	+2.07%	15,373	18,769,979
2025-01-06	12.3	12.4	11.51	12.1	-1.63%	21,032	25,214,188
2025-01-03	12.91	13.06	12.2	12.3	-4.65%	22,206	27,814,330
2025-01-02	13.17	13.39	12.75	12.9	-0.77%	22,160	29,072,853
2024-12-31	13.6	13.97	12.95	13	-2.69%	24,540	32,833,566
2024-12-30	13.25	13.45	13.05	13.36	0%	22,229	29,500,761
2024-12-27	13.44	13.6	13.16	13.36	-0.52%	22,361	29,923,203
2024-12-26	13.33	13.65	13.25	13.43	+0.9%	17,231	23,258,851
2024-12-25	13.78	14.18	13.14	13.31	-3.41%	23,857	32,214,937
2024-12-24	13.74	14.05	13.51	13.78	+0.51%	23,090	31,751,520
2024-12-23	14.61	14.9	13.52	13.71	-5.97%	38,747	54,476,574
2024-12-20	14.6	14.75	14.3	14.58	+1.82%	38,950	56,462,644
2024-12-19	13.9	14.37	13.81	14.32	+2.21%	25,507	36,042,499
2024-12-18	14.62	14.69	13.97	14.01	-3.11%	33,679	48,050,228
2024-12-17	14.98	15.14	14.22	14.46	-2.23%	39,015	56,581,850
2024-12-16	14.79	14.97	14.63	14.79	0%	24,997	37,002,465
2024-12-13	15	15.04	14.67	14.79	-1.66%	35,204	52,331,848
2024-12-12	14.98	15.25	14.8	15.04	-0.73%	43,818	65,533,648
2024-12-11	14.82	15.63	14.75	15.15	+4.12%	61,583	93,255,708
2024-12-10	14.7	15.14	14.43	14.55	+1.11%	48,571	71,425,080
2024-12-09	14.7	14.75	14.2	14.39	-2.97%	43,117	62,307,029
2024-12-06	14.71	15.02	14.56	14.83	+0.34%	40,525	60,133,229
2024-12-05	14.92	15	14.57	14.78	-2.83%	49,647	73,238,366
2024-12-04	15.6	15.6	14.89	15.21	-6%	77,951	118,527,914
2024-12-03	14.58	17.12	14.25	16.18	+11.89%	107,812	165,035,732
2024-12-02	14.48	14.96	14.34	14.46	+0.49%	54,047	78,737,345
2024-11-29	14.49	15.24	14.08	14.39	+0.28%	69,229	100,744,882
2024-11-28	13.63	14.9	13.63	14.35	+4.36%	68,375	98,095,048
2024-11-27	13.44	13.75	12.9	13.75	+1.7%	29,206	38,912,538
2024-11-26	13.53	13.82	13.37	13.52	0%	24,042	32,657,445
2024-11-25	13.16	13.6	13.16	13.52	+2.58%	31,552	42,362,720
2024-11-22	14.03	14.09	13.14	13.18	-6.06%	41,556	56,353,974
2024-11-21	14.12	14.21	13.83	14.03	-0.99%	39,068	54,575,455
2024-11-20	13.87	14.27	13.72	14.17	+1.29%	62,436	87,722,127
2024-11-19	13.1	14.12	12.98	13.99	+5.74%	53,816	73,183,162
2024-11-18	13.76	14.19	13.01	13.23	-3.85%	46,466	62,163,197
2024-11-15	13.11	14.2	13.07	13.76	+5.2%	59,892	82,076,392
2024-11-14	13.43	13.55	13	13.08	-3.61%	24,702	32,744,748
2024-11-13	13.35	13.9	13.1	13.57	+2.03%	37,753	51,044,161
2024-11-12	13.4	13.68	13.16	13.3	-0.23%	31,943	43,009,454
2024-11-11	13.15	13.33	13.03	13.33	+1.37%	22,731	30,033,961
2024-11-08	13.26	13.34	12.98	13.15	+0.08%	31,557	41,497,791
2024-11-07	12.73	13.25	12.6	13.14	+3.22%	27,570	35,908,150
2024-11-06	12.73	12.79	12.5	12.73	+0.63%	19,585	24,871,283
2024-11-05	12.44	12.68	12.34	12.65	+1.93%	18,837	23,668,816
2024-11-04	12.12	12.44	11.95	12.41	+2.9%	15,546	19,132,557
2024-11-01	12.65	12.7	11.99	12.06	-4.29%	25,867	31,530,249
2024-10-31	12.62	12.86	12.57	12.6	-0.16%	19,483	24,686,235
2024-10-30	12.83	12.95	12.36	12.62	-1.64%	23,687	29,934,680
2024-10-29	13.39	13.42	12.8	12.83	-2.8%	21,436	27,892,639
2024-10-28	12.97	13.25	12.97	13.2	+2.17%	26,125	34,356,316
2024-10-25	12.69	12.99	12.69	12.92	+1.73%	22,014	28,392,296
2024-10-24	12.9	12.94	12.52	12.7	-2.76%	27,041	34,314,732
2024-10-23	12.94	13.18	12.9	13.06	+0.93%	24,389	31,804,295
2024-10-22	12.86	13.03	12.77	12.94	+0.62%	15,835	20,450,131
2024-10-21	13.09	13.1	12.76	12.86	-0.46%	27,775	35,891,152
2024-10-18	12.65	13.14	12.51	12.92	+1.73%	30,074	38,498,621
2024-10-17	12.95	13.05	12.6	12.7	-1.09%	15,271	19,582,248
2024-10-16	12.48	13.08	12.4	12.84	+1.74%	22,695	29,055,144
2024-10-15	12.8	12.96	12.62	12.62	-1.33%	19,496	24,910,600
2024-10-14	12.8	12.85	12.34	12.79	+1.75%	17,039	21,570,166
2024-10-11	12.96	13.19	12.36	12.57	-3.9%	22,261	28,438,440
2024-10-10	13	13.5	12.89	13.08	+1.4%	31,482	41,515,466
2024-10-09	13.85	13.94	12.66	12.9	-10.54%	46,893	62,265,613
2024-10-08	14.91	15.2	13.07	14.42	+11.52%	74,495	105,771,944

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

ч╛ОчЪДщЫЖхЫв 000333

2024年一季度

хРИхКЫчзСцКА 603917

近三个月

чФШшВГшГ╜хМЦ 000552

2022-2023两年

цЭншРзщТвцЮД 600477

2024年一季度

члЛцЦ╣хИ╢шНп 003020

近期数据

ф╕ЙцЧ║щАЪф┐б 688618

2023年全年

ф╕Ьш┤ЭщЫЖхЫв 601956

2023年全年

хПМщгЮщЫЖхЫв 300817

2023年全年

ф╕нцЧЧшВбф╗╜ 300575

近半年

чЬЯчИ▒ч╛Охо╢ 003041

2024年一季度

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

цБТчСЮхМ╗шНп (600276)

ф║ищАЪхЕЙчФ╡ (600487)

шИкхоЗх╛о (300053)

2024年一季度

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

цМпхНОчзСцКА (000733)

хРМшК▒щб║ (300033)

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