щШ┐х░ФчЙ╣(300825)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

11.95

-1.24% -0.15

12.19

开盘价

12.23

最高价

11.75

最低价

106,462

成交量

数据更新至: 2025-03-25

技术指标

12.66

MA5 (5日均线)

13.13

MA10 (10日均线)

13.10

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	12.19	12.23	11.75	11.95	-1.24%	106,462	127,377,555
2025-03-24	12.9	12.9	11.79	12.1	-6.42%	286,287	350,575,867
2025-03-21	13.38	13.56	12.9	12.93	-2.49%	275,986	364,756,548
2025-03-20	13.03	13.8	12.96	13.26	+1.61%	328,036	439,080,204
2025-03-19	13.29	13.38	12.89	13.05	-2.83%	283,847	369,998,451
2025-03-18	13.41	13.68	13.28	13.43	+0.3%	237,165	318,715,381
2025-03-17	14.22	14.29	13.3	13.39	-3.46%	335,867	454,453,656
2025-03-14	13.66	14	13.49	13.87	+2.44%	390,149	538,034,307
2025-03-13	13.87	14.17	13.25	13.54	-1.88%	317,135	429,673,731
2025-03-12	13.91	14.08	13.71	13.8	+0.15%	277,714	384,899,004
2025-03-11	13.55	13.88	13.32	13.78	-0.36%	265,301	363,179,284
2025-03-10	13.5	14.2	13.49	13.83	+2.98%	431,002	598,764,544
2025-03-07	13.5	13.82	13.27	13.43	-0.81%	366,925	496,405,262
2025-03-06	13.06	13.75	13.05	13.54	+5.45%	507,883	683,037,674
2025-03-05	12.46	12.89	12.36	12.84	+2.88%	215,339	273,993,174
2025-03-04	12.18	12.6	12.12	12.48	+0.65%	158,364	197,418,996
2025-03-03	12.2	12.91	12.07	12.4	+1.14%	232,436	290,330,484
2025-02-28	12.96	13.05	12.18	12.26	-7.05%	304,429	380,678,581
2025-02-27	13.1	13.38	12.69	13.19	+2.25%	477,783	624,339,798
2025-02-26	12.51	12.98	12.51	12.9	+3.95%	408,625	523,610,031
2025-02-25	12.25	12.64	12.18	12.41	-0.32%	186,227	232,013,292
2025-02-24	12.66	12.68	12.29	12.45	-1.35%	198,988	247,388,161
2025-02-21	12.41	12.68	12.16	12.62	+0.8%	271,597	338,424,170
2025-02-20	12.5	12.56	12.36	12.52	+0.4%	243,929	304,534,390
2025-02-19	11.92	12.49	11.92	12.47	+5.77%	326,150	403,316,062
2025-02-18	12.2	12.48	11.75	11.79	-3.68%	206,298	249,600,303
2025-02-17	12.22	12.65	12.07	12.24	+0.99%	223,867	276,556,966
2025-02-14	12.1	12.31	12.03	12.12	-0.74%	139,712	169,623,495
2025-02-13	12.46	12.47	12.14	12.21	-2.01%	169,068	207,550,774
2025-02-12	12.2	12.55	12.14	12.46	+1.55%	193,396	239,734,477
2025-02-11	12.55	12.59	12.26	12.27	-1.76%	216,576	268,543,302
2025-02-10	12.65	12.68	12.35	12.49	-0.87%	238,431	296,955,406
2025-02-07	12.76	12.97	12.25	12.6	+0.72%	472,539	594,485,875
2025-02-06	11.88	12.51	11.81	12.51	+4.25%	329,930	405,155,125
2025-02-05	11.69	12.14	11.53	12	+2.3%	238,001	283,052,118
2025-01-27	11.61	11.79	11.41	11.73	+2%	243,753	283,397,762
2025-01-24	11.02	11.77	10.95	11.5	+4.36%	190,112	216,028,451
2025-01-23	10.76	11.38	10.75	11.02	+3.09%	212,415	236,310,599
2025-01-22	10.99	10.99	10.53	10.69	-6.15%	251,004	267,997,557
2025-01-21	11.36	11.47	11.13	11.39	+0.53%	116,726	132,252,123
2025-01-20	11.4	11.52	11.26	11.33	0%	102,960	117,006,796
2025-01-17	11.4	11.74	11.3	11.33	-1.56%	117,148	134,198,227
2025-01-16	11.61	11.78	11.34	11.51	-0.52%	122,405	141,819,469
2025-01-15	11.74	11.83	11.53	11.57	-1.53%	118,524	138,069,517
2025-01-14	11.04	11.76	11.01	11.75	+6.43%	195,776	225,895,673
2025-01-13	10.77	11.29	10.6	11.04	+0.36%	122,881	135,118,047
2025-01-10	11.31	11.56	11	11	-2.4%	167,983	190,174,529
2025-01-09	11.06	11.4	11.01	11.27	+0.99%	138,143	155,974,818
2025-01-08	11.11	11.28	10.73	11.16	-2.36%	211,870	233,563,625
2025-01-07	10.56	11.48	10.53	11.43	+8.34%	219,113	241,157,337
2025-01-06	10.57	10.82	10.31	10.55	+0.19%	106,011	112,608,613
2025-01-03	11	11.1	10.52	10.53	-4.79%	129,612	139,949,559
2025-01-02	11.3	11.39	10.86	11.06	-2.12%	153,730	170,849,295
2024-12-31	11.9	12.05	11.3	11.3	-4.07%	178,806	208,106,632
2024-12-30	11.6	12.14	11.2	11.78	+1.29%	212,640	248,695,501
2024-12-27	11.55	11.85	11.48	11.63	+0.69%	123,764	144,386,791
2024-12-26	11.31	11.78	11.31	11.55	+1.94%	151,900	176,478,221
2024-12-25	11.63	11.75	11.2	11.33	-3.98%	159,892	182,016,585
2024-12-24	11.62	12.03	11.52	11.8	+3.06%	181,265	212,900,311
2024-12-23	12.03	12.13	11.36	11.45	-5.61%	208,100	242,456,713
2024-12-20	12.06	12.29	12.02	12.13	+0.58%	156,510	190,143,253
2024-12-19	11.81	12.14	11.75	12.06	+0.42%	149,762	179,259,563
2024-12-18	11.96	12.15	11.64	12.01	+1.26%	146,141	174,909,817
2024-12-17	12.42	12.52	11.75	11.86	-4.51%	198,810	239,361,830
2024-12-16	12.61	12.68	12.33	12.42	-1.51%	160,499	200,130,290
2024-12-13	13.03	13.13	12.6	12.61	-4.69%	316,158	405,446,957
2024-12-12	13.25	13.77	12.69	13.23	-0.15%	429,988	565,286,053
2024-12-11	13.41	13.43	13.1	13.25	-0.75%	272,079	359,622,148
2024-12-10	13.32	13.95	13	13.35	+3.09%	506,689	681,493,178
2024-12-09	13.17	13.5	12.89	12.95	-3.21%	434,196	571,349,906
2024-12-06	13.9	13.97	12.96	13.38	-3.67%	659,588	876,997,017
2024-12-05	13.97	14.68	13.6	13.89	+3.19%	892,219	1,258,283,061
2024-12-04	13.08	13.97	12.66	13.46	+3.14%	565,596	754,245,675
2024-12-03	12.7	13.25	12.52	13.05	+2.68%	393,589	509,530,131
2024-12-02	12.49	12.94	12.31	12.71	+3.33%	305,222	387,510,017
2024-11-29	11.66	12.55	11.58	12.3	+5.31%	344,148	417,734,369
2024-11-28	11.9	12.2	11.67	11.68	-2.5%	185,039	220,557,525
2024-11-27	11.74	12.03	11.35	11.98	+1.01%	236,127	274,630,819
2024-11-26	12.48	12.58	11.8	11.86	-6.17%	315,611	382,894,352
2024-11-25	12.5	12.84	11.99	12.64	+1.04%	337,408	419,111,351
2024-11-22	13.16	13.65	12.48	12.51	-6.5%	469,975	616,640,429
2024-11-21	13.62	14.2	13.31	13.38	-3.88%	523,482	713,890,447
2024-11-20	13.85	14.73	13.6	13.92	+0.51%	797,618	1,127,915,238
2024-11-19	12.08	14.49	11.9	13.85	+9.23%	692,703	911,059,110
2024-11-18	13.59	13.79	12.17	12.68	-1.25%	817,814	1,064,786,971
2024-11-15	12.12	12.97	11.95	12.84	+6.03%	696,799	881,726,166
2024-11-14	12.05	12.66	11.78	12.11	+0.25%	348,364	423,592,302
2024-11-13	12.13	12.19	11.66	12.08	+0.17%	184,488	219,970,205
2024-11-12	12.18	12.8	11.91	12.06	-0.08%	296,003	362,771,350
2024-11-11	11.75	12.17	11.75	12.07	+2.9%	239,112	287,483,806
2024-11-08	11.98	12.07	11.7	11.73	-0.85%	229,342	272,378,128
2024-11-07	11.73	11.93	11.59	11.83	0%	223,657	263,106,902
2024-11-06	12.13	12.2	11.7	11.83	-0.76%	310,158	371,537,832
2024-11-05	11.36	12.07	11.3	11.92	+3.65%	293,589	346,028,869
2024-11-04	10.98	11.66	10.82	11.5	+4.74%	201,397	229,587,675
2024-11-01	11.88	11.98	10.92	10.98	-6.79%	329,952	373,349,742
2024-10-31	12.16	12.37	11.7	11.78	-2.24%	424,145	506,853,333
2024-10-30	11.5	12.2	11.32	12.05	+3.52%	493,266	589,690,860
2024-10-29	11.93	12.29	11.58	11.64	+1.57%	561,653	666,745,980
2024-10-28	10.45	11.68	10.45	11.46	+9.77%	385,170	429,154,541
2024-10-25	10.42	10.67	10.4	10.44	+0.19%	162,250	170,843,571
2024-10-24	10.5	10.68	10.4	10.42	-1.7%	127,873	134,218,883
2024-10-23	10.5	10.87	10.42	10.6	-0.75%	220,595	234,568,620
2024-10-22	10.58	11.2	10.33	10.68	+3.09%	378,804	405,107,655
2024-10-21	10.11	10.44	10.02	10.36	+3.08%	206,858	212,273,130
2024-10-18	9.5	10.27	9.46	10.05	+5.68%	212,336	210,027,422
2024-10-17	9.59	9.77	9.51	9.51	-0.21%	122,325	117,974,097
2024-10-16	9.61	9.75	9.46	9.53	-2.26%	134,019	128,342,258
2024-10-15	9.95	10.18	9.73	9.75	-4.41%	186,883	185,786,334
2024-10-14	10	10.24	9.72	10.2	+1.8%	142,861	143,345,386
2024-10-11	10.65	10.74	9.92	10.02	-6.7%	161,646	164,751,415
2024-10-10	11.1	11.28	10.58	10.74	+0.37%	169,633	184,906,192
2024-10-09	11.63	11.8	10.69	10.7	-12.65%	299,395	338,479,742
2024-10-08	13	13	11.35	12.25	+11.36%	450,537	546,610,506

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

чзСцгочзСцКА 603626

近三个月

щЕ╖чЙ╣цЩ║шГ╜ 300840

2023年全年

ф╕нхЖЬшБФхРИ 003042

2023年全年

х╗║щЬЦхо╢х▒Е 603408

近期数据

хНУщГОцЩ║шГ╜ 600545

近三个月

х▒▒ц░┤цпФх╛╖ 300844

近期数据

ф╕нхЫ╜ф║дх╗║ 601800

2022-2023两年

ф╕Ыщ║ЯчзСцКА 688370

2023年全年

щУЬщЩ╡цЬЙшЙ▓ 000630

2022-2023两年

ф┐бхоЙф╕Цч║к 688201

2023年全年

热门概念板块

цнгц│░чФ╡хЩи (601877)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ф╕нхЫ╜щЗНх╖е (601989)

хЕих┐ЧчзСцКА (300458)

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