х╗║чзСцЩ║шГ╜(300823)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

14.84

+0.88% +0.13

14.75

开盘价

14.95

最高价

14.53

最低价

32,422

成交量

数据更新至: 2025-03-25

技术指标

15.32

MA5 (5日均线)

15.29

MA10 (10日均线)

15.34

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	14.75	14.95	14.53	14.84	+0.88%	32,422	47,850,713
2025-03-24	15.58	15.65	14.15	14.71	-5.71%	74,614	110,815,127
2025-03-21	15.78	16.03	15.5	15.6	-1.45%	60,661	95,357,543
2025-03-20	15.59	16	15.42	15.83	+1.21%	78,096	122,944,546
2025-03-19	15.5	15.85	15.44	15.64	+0.64%	72,759	113,955,846
2025-03-18	15.32	15.56	15.22	15.54	+1.57%	52,944	81,462,562
2025-03-17	15.35	15.36	15.2	15.3	+0.59%	37,082	56,604,742
2025-03-14	15	15.24	14.78	15.21	+1.33%	45,037	67,835,304
2025-03-13	15.23	15.23	14.7	15.01	-1.38%	51,667	77,198,365
2025-03-12	15.32	15.36	15.09	15.22	+0.07%	55,607	84,643,875
2025-03-11	15.21	15.33	14.98	15.21	-0.98%	46,652	70,678,816
2025-03-10	15.24	15.46	15.16	15.36	+0.85%	43,311	66,344,909
2025-03-07	15.37	15.59	15.09	15.23	-1.17%	59,323	90,931,550
2025-03-06	15.4	15.58	15.22	15.41	+0.33%	75,436	116,259,443
2025-03-05	15.28	15.44	15.04	15.36	+1.52%	66,929	102,374,443
2025-03-04	14.83	15.17	14.51	15.13	+2.02%	57,356	85,988,213
2025-03-03	14.95	15.28	14.67	14.83	-0.8%	86,309	129,563,076
2025-02-28	16.11	16.11	14.85	14.95	-8.23%	103,982	160,300,171
2025-02-27	16.07	16.59	15.59	16.29	+1.37%	127,490	205,872,931
2025-02-26	16.01	16.18	15.63	16.07	+0.25%	116,051	185,004,562
2025-02-25	15.88	16.2	15.5	16.03	-3.26%	146,305	232,042,113
2025-02-24	15.23	18	15.09	16.57	+8.16%	221,333	359,605,818
2025-02-21	15.42	15.46	14.85	15.32	-1.23%	106,561	161,466,032
2025-02-20	15.62	15.77	15.21	15.51	-2.64%	130,806	201,877,040
2025-02-19	14.86	15.95	14.72	15.93	+5.08%	197,737	306,294,139
2025-02-18	14.41	15.46	14.05	15.16	+3.91%	187,313	279,153,629
2025-02-17	14.1	14.65	14	14.59	-2.08%	147,602	211,009,522
2025-02-14	14.01	16.32	14.01	14.9	+7.27%	186,990	282,038,099
2025-02-13	13.82	14.79	13.67	13.89	+0.65%	73,178	103,590,921
2025-02-12	13.84	13.92	13.68	13.8	-0.58%	24,984	34,448,510
2025-02-11	14	14	13.74	13.88	-0.72%	20,077	27,770,255
2025-02-10	13.9	14	13.71	13.98	+0.58%	24,644	34,121,642
2025-02-07	13.91	14.07	13.67	13.9	+0.65%	30,628	42,652,640
2025-02-06	13.51	13.83	13.5	13.81	+1.99%	25,010	34,315,747
2025-02-05	13.51	13.65	13.3	13.54	+1.73%	23,602	31,918,614
2025-01-27	13.39	13.69	13.26	13.31	0%	29,503	39,723,941
2025-01-24	13.21	13.37	13.04	13.31	+0.83%	19,557	25,823,275
2025-01-23	13.21	13.45	13.18	13.2	+0.92%	20,762	27,667,658
2025-01-22	13.17	13.35	13.01	13.08	-1.06%	21,584	28,390,832
2025-01-21	13.35	13.37	13.01	13.22	-0.6%	18,377	24,255,236
2025-01-20	13.11	13.38	13.07	13.3	+1.68%	27,221	36,073,295
2025-01-17	12.76	13.15	12.76	13.08	+1.55%	25,397	32,955,084
2025-01-16	12.78	13.02	12.65	12.88	+0.86%	22,746	29,263,894
2025-01-15	12.64	13	12.56	12.77	+0.71%	26,447	33,833,825
2025-01-14	11.99	12.68	11.98	12.68	+6.11%	27,015	33,607,610
2025-01-13	11.61	12	11.34	11.95	+1.01%	20,641	24,208,523
2025-01-10	12.25	12.36	11.82	11.83	-3.43%	19,566	23,617,482
2025-01-09	12.22	12.42	12.02	12.25	+0.16%	21,013	25,807,371
2025-01-08	12.22	12.38	11.81	12.23	-0.65%	25,605	31,106,182
2025-01-07	11.75	12.31	11.75	12.31	+4.77%	30,889	37,182,609
2025-01-06	11.8	11.88	11.02	11.75	-0.59%	29,294	34,088,666
2025-01-03	12.7	12.79	11.76	11.82	-6.19%	40,570	49,372,704
2025-01-02	12.91	13.22	12.43	12.6	-3.15%	31,917	40,978,363
2024-12-31	13.64	13.8	12.97	13.01	-4.13%	36,702	48,518,370
2024-12-30	13.84	13.9	13.35	13.57	-2.79%	39,762	54,125,315
2024-12-27	13.89	14.15	13.73	13.96	+0.07%	51,170	71,703,572
2024-12-26	13.4	14.33	13.37	13.95	-1.48%	76,410	105,773,487
2024-12-25	13.68	14.92	13.68	14.16	+4.73%	112,292	160,124,384
2024-12-24	13.37	13.52	13.18	13.52	+3.13%	34,786	46,463,814
2024-12-23	14.08	14.27	13.04	13.11	-6.56%	43,805	59,409,146
2024-12-20	13.89	14.09	13.78	14.03	+1.59%	28,461	39,810,477
2024-12-19	13.72	13.91	13.51	13.81	-0.36%	36,847	50,507,527
2024-12-18	14.17	14.17	13.55	13.86	-0.93%	36,782	51,101,514
2024-12-17	14.88	14.92	13.88	13.99	-6.11%	61,015	86,742,443
2024-12-16	14.94	15.12	14.8	14.9	-0.2%	32,642	48,877,316
2024-12-13	15.24	15.3	14.86	14.93	-2.8%	53,548	80,721,971
2024-12-12	15.08	15.47	14.94	15.36	+1.72%	63,940	97,405,984
2024-12-11	14.79	15.12	14.65	15.1	+2.17%	53,968	80,587,518
2024-12-10	15.33	15.47	14.76	14.78	-0.4%	64,827	97,498,992
2024-12-09	14.75	14.97	14.45	14.84	+0.07%	45,584	67,254,929
2024-12-06	14.77	14.99	14.47	14.83	+1.16%	50,202	73,747,190
2024-12-05	14.3	14.66	14.22	14.66	+2.02%	49,986	72,735,522
2024-12-04	14.5	14.76	14.27	14.37	-1.1%	58,262	84,407,387
2024-12-03	14.49	15.04	14.41	14.53	+0.07%	58,260	85,350,176
2024-12-02	14.2	14.74	14.15	14.52	+2.4%	64,598	92,987,118
2024-11-29	13.79	14.36	13.76	14.18	+2.01%	57,065	80,828,755
2024-11-28	14.18	14.22	13.83	13.9	-0.71%	51,516	72,328,668
2024-11-27	13.94	14.05	13.31	14	+0.43%	56,759	77,585,053
2024-11-26	14.54	14.72	13.9	13.94	-3.8%	66,135	93,901,651
2024-11-25	14.79	15.04	14.13	14.49	-1.96%	68,177	98,159,029
2024-11-22	15.84	16.23	14.78	14.78	-7.68%	118,641	182,221,654
2024-11-21	15.75	16.6	15.48	16.01	-1.66%	145,197	230,608,926
2024-11-20	14.65	16.28	14.6	16.28	+9.48%	195,609	308,157,621
2024-11-19	14.75	15.05	13.95	14.87	-1.85%	141,498	203,786,433
2024-11-18	14.46	15.47	13.7	15.15	+5.43%	178,563	260,687,378
2024-11-15	13.7	15.1	13.63	14.37	+4.51%	149,350	215,287,081
2024-11-14	14.07	14.35	13.75	13.75	-2.2%	45,085	63,233,931
2024-11-13	13.81	14.1	13.61	14.06	+1.22%	48,596	67,588,568
2024-11-12	14.28	14.4	13.66	13.89	-2.25%	69,312	97,195,922
2024-11-11	13.85	14.23	13.85	14.21	+1.5%	62,961	88,545,832
2024-11-08	13.92	14.2	13.81	14	-1.41%	104,702	146,440,253
2024-11-07	13.6	14.68	13.42	14.2	+4.03%	142,363	202,473,529
2024-11-06	13.3	13.69	13.21	13.65	+2.63%	78,705	105,952,627
2024-11-05	13.14	13.31	12.95	13.3	+2.31%	57,793	76,091,358
2024-11-04	12.84	13.07	12.55	13	+0.93%	55,318	71,461,027
2024-11-01	13.13	13.41	12.58	12.88	-2.57%	69,215	89,322,557
2024-10-31	12.84	13.31	12.79	13.22	+2.88%	44,507	58,037,782
2024-10-30	12.9	13.25	12.71	12.85	-1.15%	36,215	46,892,401
2024-10-29	13.75	13.77	13	13	-4.06%	52,915	70,388,922
2024-10-28	13.4	13.6	13.33	13.55	+1.88%	53,991	72,895,984
2024-10-25	13.15	13.47	13.15	13.3	+0.61%	46,410	61,809,223
2024-10-24	13.49	13.5	13.16	13.22	-1.56%	38,527	51,238,162
2024-10-23	13.19	13.87	13.19	13.43	+0.98%	74,041	100,368,967
2024-10-22	13.45	13.45	13.1	13.3	-1.12%	53,447	71,047,103
2024-10-21	13.39	13.56	13.18	13.45	+0.98%	71,801	95,793,189
2024-10-18	12.96	13.61	12.87	13.32	+0.91%	89,918	119,041,439
2024-10-17	13.18	13.48	13.05	13.2	-3.37%	99,363	131,171,440
2024-10-16	12.94	13.88	12.7	13.66	+7.22%	133,589	178,679,199
2024-10-15	12.57	13.23	12.41	12.74	+1.51%	75,062	96,201,707
2024-10-14	12.38	12.62	12.2	12.55	+2.87%	37,854	47,135,165
2024-10-11	12.82	12.82	12.06	12.2	-4.91%	46,732	57,941,893
2024-10-10	12.61	13.3	12.45	12.83	+3.89%	70,844	91,456,158
2024-10-09	13.72	13.72	12.33	12.35	-14.18%	81,842	106,742,539
2024-10-08	15	15.19	13.01	14.39	+11.12%	140,271	196,616,383

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

х▒▒ф╕ЬшНпчО╗ 600529

2024年一季度

ф╗Хф╜│хЕЙхнР 688313

近期数据

щФРцЦ░чзСцКА 300828

2024年一季度

ц┤╛шГ╜чзСцКА 688063

2022-2023两年

хНОхКЫхИЫщАЪ 300045

近三个月

ц╡╖ц▓╣хПСх▒Х 600968

2022-2023两年

хдйхпМшГ╜ц║Р 600509

2024年至今

ш┐жхНЧцЩ║шГ╜ 300880

近半年

ф╕нщЩЕшБФхРИ 605305

近期数据

ф║ФшК│цЦЛ 603237

2024年一季度

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度

цБТчФЯчФ╡хнР (600570)

щШ│хЕЙчФ╡ц║Р (300274)

щШ│цЩохМ╗чЦЧ (300030)

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