цН╖хоЙщлШчзС(300845)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

12.93

-0.84% -0.11

13.03

开盘价

13.27

最高价

12.68

最低价

39,800

成交量

数据更新至: 2025-03-25

技术指标

13.72

MA5 (5日均线)

14.05

MA10 (10日均线)

13.98

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	13.03	13.27	12.68	12.93	-0.84%	39,800	51,601,122
2025-03-24	14.08	14.14	12.62	13.04	-7.39%	98,770	130,779,092
2025-03-21	14.27	14.66	14.03	14.08	-1.54%	68,368	97,752,965
2025-03-20	14.22	14.46	14.1	14.3	+0.35%	39,157	56,041,554
2025-03-19	14.4	14.44	14.17	14.25	-0.97%	37,500	53,533,565
2025-03-18	14.54	14.62	14.23	14.39	-1.03%	62,126	89,307,007
2025-03-17	14.46	14.93	14.41	14.54	+0.48%	80,141	117,233,647
2025-03-14	14.03	14.97	13.92	14.47	+2.19%	68,756	98,773,254
2025-03-13	14.4	14.44	13.8	14.16	-1.46%	40,593	57,122,491
2025-03-12	14.22	14.55	14.12	14.37	+1.55%	49,754	71,489,751
2025-03-11	13.91	14.15	13.82	14.15	+0.14%	28,984	40,573,102
2025-03-10	14.21	14.38	14.01	14.13	-0.49%	31,783	44,931,907
2025-03-07	14.16	14.46	14.09	14.2	-0.35%	42,624	60,904,143
2025-03-06	13.91	14.49	13.91	14.25	+2.22%	62,901	89,677,441
2025-03-05	13.8	13.95	13.51	13.94	+1.31%	39,702	54,639,774
2025-03-04	13.12	13.8	13.12	13.76	+3.38%	36,405	49,396,922
2025-03-03	13.32	13.69	13.18	13.31	+0.83%	41,897	56,374,810
2025-02-28	13.89	13.89	13.06	13.2	-5.24%	38,626	52,036,340
2025-02-27	14.16	14.19	13.66	13.93	-1.35%	40,419	56,170,397
2025-02-26	14	14.12	13.92	14.12	+0.86%	34,961	49,050,953
2025-02-25	13.9	14.18	13.72	14	-0.07%	41,487	57,959,606
2025-02-24	13.91	14.38	13.8	14.01	+0.07%	47,689	66,790,718
2025-02-21	13.71	14.1	13.55	14	+2.04%	49,254	68,374,190
2025-02-20	13.7	13.84	13.53	13.72	+0.66%	29,504	40,416,282
2025-02-19	13.39	13.72	13.35	13.63	+1.72%	35,281	47,942,184
2025-02-18	13.83	14.04	13.34	13.4	-3.6%	58,967	80,422,461
2025-02-17	14.07	14.14	13.77	13.9	-0.22%	49,619	69,338,748
2025-02-14	13.77	13.98	13.58	13.93	+1.68%	37,260	51,485,342
2025-02-13	13.96	13.96	13.62	13.7	-2%	35,719	49,121,724
2025-02-12	13.73	13.99	13.66	13.98	+1.82%	49,584	68,824,731
2025-02-11	13.7	13.9	13.48	13.73	+0.37%	53,825	73,877,095
2025-02-10	13.22	13.7	13.22	13.68	+3.64%	57,584	77,502,312
2025-02-07	13.3	13.39	12.98	13.2	-0.38%	51,465	68,190,340
2025-02-06	13.2	13.26	12.88	13.25	+1.3%	42,618	56,057,599
2025-02-05	12.8	13.28	12.66	13.08	+4.56%	46,176	60,060,806
2025-01-27	12.65	12.83	12.44	12.51	-0.24%	36,788	46,471,983
2025-01-24	12.22	12.57	12.11	12.54	+3.21%	36,669	45,352,696
2025-01-23	12.17	12.52	12.15	12.15	+0.66%	38,576	47,663,509
2025-01-22	12.12	12.18	11.98	12.07	-1.07%	24,009	29,008,987
2025-01-21	12.38	12.38	12.01	12.2	-0.41%	31,327	38,100,904
2025-01-20	12.14	12.48	11.96	12.25	+1.49%	48,678	59,600,258
2025-01-17	12.03	12.18	11.89	12.07	-0.25%	26,183	31,482,902
2025-01-16	12.2	12.37	11.96	12.1	-0.17%	29,107	35,365,175
2025-01-15	12.3	12.38	12.08	12.12	-1.14%	30,927	37,695,882
2025-01-14	11.65	12.28	11.65	12.26	+5.96%	39,977	48,085,660
2025-01-13	11.24	11.66	10.88	11.57	+1.94%	35,391	40,036,983
2025-01-10	12	12.06	11.33	11.35	-5.5%	34,018	39,749,272
2025-01-09	11.83	12.07	11.77	12.01	+1.35%	33,036	39,528,726
2025-01-08	12.04	12.17	11.5	11.85	-2.47%	51,408	60,871,502
2025-01-07	11.5	12.15	11.5	12.15	+6.67%	58,529	69,137,042
2025-01-06	11.55	11.7	10.85	11.39	-1.39%	46,440	52,704,690
2025-01-03	12.41	12.49	11.5	11.55	-6.33%	53,758	63,916,244
2025-01-02	12.81	13.06	12.19	12.33	-3.75%	41,720	52,649,203
2024-12-31	13.29	13.4	12.81	12.81	-3.1%	32,074	41,830,778
2024-12-30	13.35	13.36	12.78	13.22	-0.75%	34,563	45,510,302
2024-12-27	13.3	13.62	13.17	13.32	+0.38%	31,304	42,109,528
2024-12-26	13.04	13.5	12.96	13.27	+1.76%	39,762	53,039,518
2024-12-25	13.59	13.59	12.88	13.04	-4.4%	50,593	66,258,448
2024-12-24	13.72	14	13.31	13.64	-0.44%	45,074	61,427,256
2024-12-23	14.74	14.8	13.65	13.7	-7.18%	61,718	86,831,093
2024-12-20	14.21	14.76	14.11	14.76	+3.72%	44,182	64,148,965
2024-12-19	13.93	14.29	13.8	14.23	+1.43%	34,527	48,669,739
2024-12-18	14.03	14.24	13.48	14.03	+0.57%	41,775	58,094,091
2024-12-17	14.9	14.98	13.84	13.95	-6.25%	63,279	89,873,626
2024-12-16	14.79	15.1	14.68	14.88	+0.61%	40,909	60,938,957
2024-12-13	15.15	15.17	14.77	14.79	-2.44%	38,953	58,196,014
2024-12-12	15.07	15.36	14.97	15.16	+0.4%	54,773	82,887,025
2024-12-11	15	15.15	14.72	15.1	+0.67%	43,172	64,630,650
2024-12-10	15.3	15.47	14.93	15	+0.67%	55,610	84,206,091
2024-12-09	15.1	15.17	14.57	14.9	-1.52%	56,777	84,409,290
2024-12-06	15.55	15.76	15.05	15.13	-1.63%	75,943	115,853,008
2024-12-05	14.73	15.46	14.62	15.38	+3.92%	80,832	122,932,691
2024-12-04	15.01	15.16	14.6	14.8	-2.37%	56,182	83,634,901
2024-12-03	14.85	15.27	14.75	15.16	+1.95%	79,865	120,280,637
2024-12-02	14.7	14.93	14.6	14.87	+1.57%	55,560	81,924,296
2024-11-29	14.39	14.77	14.18	14.64	+1.67%	56,410	81,957,847
2024-11-28	14.41	14.66	14.33	14.4	+0.07%	55,513	80,482,617
2024-11-27	13.9	14.41	13.31	14.39	+3.23%	59,021	81,886,815
2024-11-26	13.97	14.33	13.83	13.94	-0.21%	47,212	66,395,320
2024-11-25	13.65	14.15	13.38	13.97	+2.72%	53,710	74,157,007
2024-11-22	14.21	14.44	13.59	13.6	-4.83%	47,657	67,151,528
2024-11-21	14.32	14.39	14.05	14.29	-0.21%	39,663	56,510,157
2024-11-20	14.01	14.36	13.85	14.32	+2.58%	43,533	61,706,607
2024-11-19	13.58	13.98	13.41	13.96	+3.33%	46,157	63,129,051
2024-11-18	14.4	14.5	13.28	13.51	-6.18%	70,131	95,611,671
2024-11-15	14.46	14.89	14.38	14.4	-0.41%	65,072	95,589,234
2024-11-14	14.87	15.02	14.4	14.46	-3.47%	53,603	78,831,559
2024-11-13	14.86	15.07	14.47	14.98	+0.74%	55,726	82,483,327
2024-11-12	15.16	15.31	14.68	14.87	-1.98%	85,720	128,660,117
2024-11-11	14.71	15.3	14.71	15.17	+2.64%	103,712	155,788,011
2024-11-08	14.44	15	14.25	14.78	+3.72%	116,610	170,691,136
2024-11-07	14.04	14.26	13.87	14.25	+0.28%	70,506	99,558,046
2024-11-06	13.85	14.48	13.85	14.21	+2.67%	86,198	121,869,382
2024-11-05	13.5	13.95	13.42	13.84	+2.75%	65,320	89,753,925
2024-11-04	13.18	13.52	13.07	13.47	+1.81%	46,148	61,761,134
2024-11-01	14.04	14.26	13.16	13.23	-6.7%	91,164	123,566,957
2024-10-31	14.33	14.39	14.04	14.18	-1.05%	73,243	104,053,013
2024-10-30	14.11	14.78	14.01	14.33	+0.84%	85,031	121,777,175
2024-10-29	14.4	14.51	14.05	14.21	-0.7%	79,970	114,153,983
2024-10-28	13.93	14.34	13.86	14.31	+2.65%	67,027	95,401,196
2024-10-25	13.77	14.05	13.77	13.94	+0.8%	48,409	67,505,018
2024-10-24	13.78	14	13.64	13.83	-0.72%	45,399	62,704,675
2024-10-23	13.84	14.2	13.8	13.93	-0.21%	69,334	97,169,042
2024-10-22	14.41	14.53	13.82	13.96	-3.12%	78,140	110,211,655
2024-10-21	14.27	14.62	14.01	14.41	+2.2%	90,262	129,454,155
2024-10-18	13.48	14.42	13.34	14.1	+4.37%	95,186	131,791,034
2024-10-17	13.46	13.84	13.42	13.51	+1.66%	72,353	98,867,223
2024-10-16	13.03	13.55	12.93	13.29	-0.15%	64,645	86,093,680
2024-10-15	13.41	13.98	13.23	13.31	-1.77%	84,197	114,740,963
2024-10-14	12.88	13.57	12.88	13.55	+5.12%	64,658	85,745,750
2024-10-11	13.44	13.7	12.64	12.89	-4.8%	81,683	107,159,629
2024-10-10	13.74	14.27	13.38	13.54	-0.59%	90,828	125,770,466
2024-10-09	15	15.1	13.58	13.62	-15.3%	168,485	242,640,339
2024-10-08	15.12	16.08	13.79	16.08	+20%	227,961	347,685,536

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

хЖАф╕ншГ╜ц║Р 000937

2023年全年

ф╕нхОЯщлШщАЯ 600020

2024年一季度

чЩ╛хРИшК▒ 603823

2023年全年

ш┤╡х╖ЮшМЕхП░ 600519

近半年

хЕЙхиБхдНцЭР 300699

近期数据

ф╕Зц╢жцЦ░шГ╜ 688275

2024年至今

хЖ░ш╜очОпхвГ 000811

近半年

ше┐щГичЯ┐ф╕Ъ 601168

近半年

щ╛ЩшЕ╛хЕЙчФ╡ 688055

近三个月

хоЭхЕЙшВбф╗╜ 600379

2024年至今

热门概念板块

хдНцШЯхМ╗шНп (600196)

цБТчФЯчФ╡хнР (600570)

ф╕нхЫ╜шБФщАЪ (600050)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

чзСхдзцЩ║шГ╜ (300222)

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