ц╡йц┤ЛшВбф╗╜(300833)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

39.86

+0.38% +0.15

39.42

开盘价

39.91

最高价

39.42

最低价

3,840

成交量

数据更新至: 2025-03-25

技术指标

40.28

MA5 (5日均线)

40.60

MA10 (10日均线)

40.74

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	39.42	39.91	39.42	39.86	+0.38%	3,840	15,223,473
2025-03-24	39.91	40.36	38.7	39.71	-1%	10,708	42,338,862
2025-03-21	40.6	40.95	39.93	40.11	-1.21%	7,787	31,411,436
2025-03-20	41.23	41.33	40.55	40.6	-1.31%	7,128	29,149,754
2025-03-19	41.27	41.49	40.9	41.14	-0.44%	7,600	31,315,216
2025-03-18	41.23	41.4	41.01	41.32	+0.22%	8,707	35,875,961
2025-03-17	41.58	41.58	41	41.23	+0.81%	9,366	38,634,102
2025-03-14	40.09	41	40.05	40.9	+1.44%	9,234	37,568,340
2025-03-13	40.81	40.88	39.91	40.32	-1.2%	8,093	32,603,819
2025-03-12	41.08	41.08	40.62	40.81	-0.68%	6,844	27,933,293
2025-03-11	40.8	41.1	40.1	41.09	+0.49%	9,236	37,530,554
2025-03-10	40.26	41.18	40.19	40.89	+1.92%	10,286	41,875,657
2025-03-07	40.71	40.78	40	40.12	-1.96%	10,224	41,263,623
2025-03-06	40.41	41.12	40.34	40.92	+1.26%	10,389	42,308,860
2025-03-05	40.78	40.99	39.9	40.41	-0.91%	9,086	36,527,596
2025-03-04	40.15	41.07	40.01	40.78	+0.94%	8,573	34,839,181
2025-03-03	40.16	41.13	40.1	40.4	+0.8%	9,292	37,791,227
2025-02-28	41.51	41.7	40.01	40.08	-4.21%	13,300	54,105,495
2025-02-27	41.88	42.31	41.09	41.84	-0.81%	11,620	48,417,010
2025-02-26	41.99	42.78	41.73	42.18	+1.27%	10,412	43,894,168
2025-02-25	42	42.22	41.55	41.65	-1.37%	9,057	37,947,559
2025-02-24	42.62	42.88	41.71	42.23	-0.92%	11,940	50,221,426
2025-02-21	42.74	42.98	42.2	42.62	-1.14%	16,979	72,206,204
2025-02-20	41.48	43.33	41.02	43.11	+4.18%	26,595	112,879,675
2025-02-19	40.87	41.58	40.53	41.38	+1.22%	11,096	45,673,366
2025-02-18	42.54	42.58	40.76	40.88	-4.08%	14,112	58,928,565
2025-02-17	42.64	42.73	41.9	42.62	-0.35%	14,507	61,421,673
2025-02-14	41.33	43.87	41.21	42.77	+3.38%	26,776	115,036,161
2025-02-13	42.2	42.2	41.36	41.37	-1.94%	11,106	46,222,542
2025-02-12	41.75	42.25	41.36	42.19	+0.76%	12,050	50,236,390
2025-02-11	42.21	42.21	41.45	41.87	-1.02%	10,617	44,292,706
2025-02-10	42.6	42.72	41.85	42.3	-1.17%	14,534	61,258,052
2025-02-07	42.5	43.25	42.11	42.8	+0.45%	18,563	79,261,186
2025-02-06	41.7	42.62	41.28	42.61	+2.18%	14,182	59,631,902
2025-02-05	43.24	43.43	41.26	41.7	-3.7%	13,972	58,371,482
2025-01-27	42.54	43.95	42.45	43.3	+2.12%	16,169	70,020,503
2025-01-24	41.41	43.07	41.08	42.4	+1.65%	20,059	85,226,168
2025-01-23	41.3	42.62	41.15	41.71	+1.98%	18,850	79,313,454
2025-01-22	41.86	41.88	40.48	40.9	-2.29%	9,756	40,119,394
2025-01-21	41.8	41.99	40.93	41.86	+0.46%	9,824	40,839,706
2025-01-20	42	42.58	41.37	41.67	-1.04%	12,956	54,179,028
2025-01-17	40.62	42.19	40.36	42.11	+3.21%	20,019	83,394,475
2025-01-16	40.55	41.65	40.5	40.8	-0.95%	18,069	74,212,556
2025-01-15	40.2	42.69	40.2	41.19	+3.49%	27,944	116,319,912
2025-01-14	38.57	39.84	38.43	39.8	+4.85%	16,925	66,236,881
2025-01-13	38.06	38.27	37.3	37.96	-0.63%	10,160	38,461,728
2025-01-10	39.24	39.53	38.04	38.2	-2.65%	15,250	58,746,543
2025-01-09	39.66	39.99	39.12	39.24	-1.56%	11,083	43,807,256
2025-01-08	40.59	40.71	38.77	39.86	-2.66%	15,500	61,678,727
2025-01-07	40.5	40.98	39.8	40.95	+1.14%	13,972	56,636,654
2025-01-06	40.2	40.7	38.68	40.49	+0.75%	12,395	49,660,862
2025-01-03	42.03	42.2	40.12	40.19	-3.76%	18,574	76,082,757
2025-01-02	43.87	44.7	41.72	41.76	-5.41%	23,858	102,582,873
2024-12-31	44.76	45.14	43.87	44.15	-1.25%	16,240	72,237,771
2024-12-30	45.56	46.14	44.6	44.71	-2.53%	21,005	94,845,476
2024-12-27	47.1	47.28	45.85	45.87	-3%	21,982	102,394,137
2024-12-26	46.8	47.7	46.53	47.29	+0.17%	24,303	114,811,234
2024-12-25	45.34	47.39	44.13	47.21	+4.1%	31,940	147,796,972
2024-12-24	45.01	45.42	43.68	45.35	+1.39%	21,278	95,206,162
2024-12-23	46.38	46.38	44.38	44.73	-4.61%	27,495	124,072,661
2024-12-20	46.22	47.87	45.88	46.89	+1.52%	27,010	126,945,459
2024-12-19	47.28	47.28	45.2	46.19	-4.76%	36,718	169,396,855
2024-12-18	47.6	49.76	47	48.5	+2.11%	43,738	212,779,457
2024-12-17	50.43	50.43	46.89	47.5	-7.59%	50,985	245,988,014
2024-12-16	50.2	54	47.7	51.4	+4.15%	97,162	491,930,473
2024-12-13	45.56	50.93	45.39	49.35	+7.33%	89,347	435,732,676
2024-12-12	45.5	46.58	45.32	45.98	+1.17%	25,370	116,599,060
2024-12-11	45.7	45.7	44.92	45.45	-0.76%	24,931	112,833,613
2024-12-10	44.61	45.83	44	45.8	+5.51%	40,767	183,485,881
2024-12-09	44.87	45.05	43.22	43.41	-3.28%	27,499	121,271,114
2024-12-06	45	45.25	44.49	44.88	-0.38%	23,152	103,897,601
2024-12-05	44.71	45.05	44.5	45.05	+0.78%	18,406	82,437,930
2024-12-04	45.09	45.46	44.32	44.7	-0.86%	23,956	107,532,261
2024-12-03	47	47.1	44.5	45.09	-3.9%	42,018	190,544,275
2024-12-02	47.16	48.3	45.69	46.92	-1.18%	37,309	174,506,702
2024-11-29	47.2	49.35	46.19	47.48	+0.25%	51,814	247,413,313
2024-11-28	45.17	49.86	44.71	47.36	+3.27%	54,529	259,233,919
2024-11-27	44.28	46.29	43.99	45.86	+3.17%	38,458	175,024,876
2024-11-26	48.87	48.87	44.08	44.45	-11.1%	58,355	271,245,903
2024-11-25	46.5	51.99	45.7	50	+10.33%	81,167	391,773,602
2024-11-22	43.95	45.6	43.35	45.32	+3.97%	65,222	292,390,250
2024-11-21	43.97	45.14	43.01	43.59	-2.09%	42,885	188,177,441
2024-11-20	43.4	45.36	43.01	44.52	+1.44%	64,445	286,621,570
2024-11-19	38.9	46.44	38.8	43.89	+13.21%	78,966	335,741,965
2024-11-18	39.67	39.98	38.53	38.77	-1.82%	15,699	61,479,380
2024-11-15	40.43	41.28	39.45	39.49	-2.28%	19,048	76,932,335
2024-11-14	42	42.2	40.3	40.41	-4.31%	20,485	84,434,875
2024-11-13	41.26	42.3	40.9	42.23	+1.76%	23,404	97,813,500
2024-11-12	42.63	42.63	41.02	41.5	-2.42%	28,777	120,741,016
2024-11-11	41.39	42.87	41.39	42.53	+2.78%	36,031	152,568,257
2024-11-08	41	41.8	40.59	41.38	+1.62%	29,513	121,297,522
2024-11-07	38.4	40.84	38.36	40.72	+5.22%	34,114	136,077,819
2024-11-06	38.96	39.59	38.5	38.7	-0.67%	23,419	91,305,627
2024-11-05	38.53	38.96	38	38.96	+1.41%	22,040	84,937,145
2024-11-04	37.2	38.49	37.03	38.42	+3.22%	13,757	52,154,689
2024-11-01	37.62	37.96	37.1	37.22	-1.79%	15,927	59,736,971
2024-10-31	37.8	38.35	37.48	37.9	+0.61%	17,281	65,351,093
2024-10-30	39.09	39.09	37.25	37.67	-4.61%	27,769	105,557,967
2024-10-29	40.52	40.87	39.38	39.49	-2.4%	20,300	80,985,613
2024-10-28	40.76	41.14	40.19	40.46	-0.71%	22,967	92,927,510
2024-10-25	40	40.76	39.62	40.75	+1.9%	22,223	89,549,633
2024-10-24	40.3	40.64	39.83	39.99	-1.6%	13,599	54,463,497
2024-10-23	41.02	41.18	40.16	40.64	-0.83%	19,728	80,035,447
2024-10-22	40.88	41.39	40.37	40.98	+0.22%	21,595	88,525,669
2024-10-21	39.85	41.4	39.85	40.89	+2.66%	23,170	94,148,221
2024-10-18	38.24	40.49	38.24	39.83	+3.56%	20,908	82,423,711
2024-10-17	39.16	39.59	38.35	38.46	-1.76%	14,707	57,112,121
2024-10-16	39.02	39.45	38.47	39.15	-1.31%	13,487	52,583,966
2024-10-15	40.4	40.75	39.41	39.67	-2.77%	15,618	62,481,325
2024-10-14	40.24	40.98	39.06	40.8	+1.24%	17,770	71,174,927
2024-10-11	41.7	41.7	39.88	40.3	-3.38%	18,298	74,257,756
2024-10-10	41.68	43.1	41.22	41.71	+0.02%	22,641	95,397,860
2024-10-09	47.19	47.2	41.61	41.7	-16.06%	38,169	167,570,107
2024-10-08	53.99	55.43	48.49	49.68	+6.72%	41,776	211,012,901

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╗║шо╛щУ╢шбМ 601939

2024年一季度

щХ┐хоЙц▒╜ш╜ж 000625

近三个月

хМЧш╛░хоЮф╕Ъ 601588

2024年至今

щ║жц╛Ьх╛╖ 688273

近半年

хНЪцАЭш╜пф╗╢ 300525

近期数据

ф╕нчзСщгЮц╡Л 688361

2024年一季度

шО▒ч╛ОшНпф╕Ъ 300006

近三个月

хдйхБещЫЖхЫв 000090

2023年全年

чБ┐чСЮчзСцКА 688061

2022-2023两年

чЩ╛хВ▓хМЦхнж 603360

近三个月

热门概念板块

цнгц│░чФ╡хЩи (601877)

ф╕нхЫ╜щЗНх╖е (601989)

ф╕нхЫ╜шБФщАЪ (600050)

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度

ф╕Ьш╜пщЫЖхЫв (600718)

新能源汽车

щАЪхиБшВбф╗╜ (600438)

цБТчФЯчФ╡хнР (600570)

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