щФжчЫЫцЦ░цЭР(300849)2024.10.04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

15.61

+3.1% +0.47

15.18

开盘价

15.79

最高价

15.18

最低价

35,323

成交量

数据更新至: 2025-03-25

技术指标

15.90

MA5 (5日均线)

16.05

MA10 (10日均线)

15.11

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	15.18	15.79	15.18	15.61	+3.1%	35,323	54,946,928
2025-03-24	16.17	16.18	14.93	15.14	-4.96%	67,802	103,700,036
2025-03-21	16.47	16.47	15.86	15.93	-2.81%	37,723	60,530,568
2025-03-20	16.35	16.8	16.3	16.39	-0.36%	48,522	80,349,488
2025-03-19	16.31	16.59	15.89	16.45	+0.92%	46,222	75,339,752
2025-03-18	16.28	16.54	16.04	16.3	+0.25%	40,844	66,519,530
2025-03-17	15.79	16.8	15.53	16.26	+2.91%	68,297	110,806,694
2025-03-14	16.6	16.65	15.74	15.8	-4.24%	66,995	106,983,529
2025-03-13	16	16.56	15.86	16.5	+2.42%	96,790	157,335,499
2025-03-12	15.4	16.66	15.36	16.11	+4.88%	158,354	255,990,333
2025-03-11	14.3	15.36	14.08	15.36	+7.11%	121,827	180,464,208
2025-03-10	14.23	14.36	14.19	14.34	+0.99%	36,022	51,399,915
2025-03-07	14.16	14.3	14.08	14.2	+0.5%	41,981	59,607,788
2025-03-06	14.33	14.39	14.11	14.13	-0.56%	57,284	81,600,037
2025-03-05	14.18	14.39	14.01	14.21	+0.35%	73,169	103,950,362
2025-03-04	13.77	14.17	13.71	14.16	+2.91%	52,984	73,840,792
2025-03-03	13.78	13.95	13.62	13.76	+0.07%	21,698	29,880,490
2025-02-28	13.86	13.86	13.65	13.75	-0.72%	19,285	26,474,426
2025-02-27	13.89	13.9	13.67	13.85	-0.22%	23,541	32,430,546
2025-02-26	13.82	13.99	13.82	13.88	+0.22%	28,144	39,141,980
2025-02-25	13.98	14.05	13.77	13.85	-1.28%	27,785	38,642,829
2025-02-24	13.79	14.04	13.77	14.03	+1.3%	32,578	45,338,732
2025-02-21	13.91	13.95	13.75	13.85	-0.43%	22,388	30,952,442
2025-02-20	13.93	14.02	13.82	13.91	-0.07%	18,988	26,401,971
2025-02-19	13.78	13.92	13.68	13.92	+0.8%	24,532	33,915,344
2025-02-18	14.15	14.45	13.81	13.81	-2.68%	53,442	75,635,968
2025-02-17	14.13	14.19	13.83	14.19	+0.92%	46,647	65,520,453
2025-02-14	14	14.28	13.85	14.06	+1.52%	68,241	96,206,518
2025-02-13	14.05	14.18	13.67	13.85	-1.42%	40,437	56,204,950
2025-02-12	14.51	14.67	13.96	14.05	-1.75%	47,740	67,676,337
2025-02-11	14.05	14.76	13.98	14.3	+2.29%	87,711	125,424,477
2025-02-10	13.99	14.09	13.91	13.98	+0.43%	34,623	48,445,175
2025-02-07	13.81	13.94	13.75	13.92	+0.8%	33,355	46,175,265
2025-02-06	14	14	13.69	13.81	-0.93%	30,840	42,472,559
2025-02-05	13.99	14	13.82	13.94	+0.58%	23,214	32,263,836
2025-01-27	13.7	14.17	13.53	13.86	+1.91%	64,388	89,378,978
2025-01-24	13.4	13.64	13.15	13.6	+0.52%	37,159	49,956,086
2025-01-23	13.83	13.88	13.44	13.53	-1.74%	36,754	50,174,153
2025-01-22	13.8	13.9	13.6	13.77	-0.94%	45,199	62,089,083
2025-01-21	14.02	14.04	13.66	13.9	-0.86%	23,972	33,166,983
2025-01-20	13.95	14.09	13.83	14.02	+0.5%	34,798	48,599,015
2025-01-17	13.93	14.02	13.87	13.95	-0.21%	22,127	30,910,510
2025-01-16	13.85	13.99	13.73	13.98	+0.87%	31,438	43,679,508
2025-01-15	13.86	14.04	13.78	13.86	-0.14%	29,289	40,787,610
2025-01-14	13.45	13.95	13.42	13.88	+3.43%	26,613	36,462,148
2025-01-13	13.25	13.44	13.13	13.42	+0.83%	16,657	22,240,096
2025-01-10	13.47	13.6	13.13	13.31	-1.19%	24,000	31,851,629
2025-01-09	13.52	13.7	13.44	13.47	-0.3%	22,666	30,701,502
2025-01-08	13.38	13.7	13.21	13.51	+0.9%	31,466	42,475,173
2025-01-07	13.2	13.41	13.19	13.39	+1.52%	15,092	20,083,233
2025-01-06	13.25	13.37	12.83	13.19	-0.6%	19,918	26,159,878
2025-01-03	13.77	14.15	13.21	13.27	-3.77%	31,678	42,956,055
2025-01-02	13.95	14.1	13.46	13.79	-1.85%	32,718	45,441,624
2024-12-31	14.3	14.3	14.01	14.05	-1.75%	34,162	48,263,736
2024-12-30	14.32	14.4	14.12	14.3	-0.14%	32,383	46,110,182
2024-12-27	14.18	14.45	14.11	14.32	+0.85%	51,580	73,612,013
2024-12-26	14.1	14.35	13.99	14.2	+0.57%	58,541	82,917,224
2024-12-25	14.05	14.16	13.73	14.12	+0.36%	54,448	76,131,340
2024-12-24	14	14.08	13.76	14.07	+1.15%	50,027	69,847,614
2024-12-23	14.16	14.25	13.71	13.91	-2.04%	51,029	71,573,993
2024-12-20	13.98	14.35	13.89	14.2	+1.36%	74,143	105,291,432
2024-12-19	13.72	14.05	13.57	14.01	+1.37%	52,827	73,410,402
2024-12-18	13.72	13.98	13.5	13.82	+0.73%	50,855	70,019,844
2024-12-17	13.98	13.99	13.4	13.72	-1.65%	85,899	117,857,963
2024-12-16	14.02	14.14	13.5	13.95	-0.36%	66,117	91,718,098
2024-12-13	14.05	14.17	13.83	14	-0.21%	52,381	73,279,111
2024-12-12	13.68	14.06	13.55	14.03	+3.16%	57,734	79,792,054
2024-12-11	13.38	13.63	13.32	13.6	+1.64%	46,465	62,804,913
2024-12-10	13.56	13.65	13.33	13.38	+0.53%	41,814	56,307,339
2024-12-09	13.33	13.42	13.13	13.31	-0.22%	34,945	46,450,604
2024-12-06	13.24	13.4	13.2	13.34	+0.76%	35,179	46,782,138
2024-12-05	13.05	13.33	13.05	13.24	+0.91%	28,399	37,547,935
2024-12-04	13.29	13.31	13.03	13.12	-1.28%	27,761	36,631,584
2024-12-03	13.25	13.35	13.16	13.29	-0.08%	27,839	36,919,643
2024-12-02	13.08	13.35	13.05	13.3	+1.68%	41,669	54,921,663
2024-11-29	13	13.19	12.96	13.08	+0.31%	29,365	38,425,361
2024-11-28	12.96	13.16	12.96	13.04	+0.38%	36,112	47,202,201
2024-11-27	12.95	12.99	12.51	12.99	+1.25%	26,731	34,108,149
2024-11-26	12.96	13.1	12.73	12.83	-1.08%	23,120	29,848,451
2024-11-25	12.49	12.97	12.36	12.97	+4.43%	30,658	38,940,312
2024-11-22	13.09	13.12	12.41	12.42	-4.61%	28,484	36,466,165
2024-11-21	12.94	13.09	12.88	13.02	+0.39%	22,696	29,524,443
2024-11-20	12.76	13.07	12.67	12.97	+1.65%	28,596	36,955,239
2024-11-19	12.58	12.78	12.42	12.76	+1.19%	25,357	31,912,144
2024-11-18	13.33	13.35	12.47	12.61	-4.54%	37,929	48,609,664
2024-11-15	13.25	13.49	13.17	13.21	-0.6%	30,332	40,466,136
2024-11-14	13.47	13.58	13.26	13.29	-1.19%	33,716	45,219,242
2024-11-13	13.54	13.7	13.13	13.45	-0.81%	43,904	58,802,307
2024-11-12	13.76	13.97	13.51	13.56	-1.17%	57,829	79,622,087
2024-11-11	13.71	13.72	13.44	13.72	+0.88%	37,449	50,914,144
2024-11-08	13.96	14.05	13.58	13.6	-1.52%	46,543	63,958,301
2024-11-07	13.35	13.89	13.29	13.81	+2.91%	41,103	56,192,113
2024-11-06	13.69	13.78	13.4	13.42	-1.68%	37,545	50,938,866
2024-11-05	13.57	13.71	13.38	13.65	+0.89%	50,993	69,215,544
2024-11-04	13.38	13.65	13.35	13.53	+1.27%	25,189	34,028,933
2024-11-01	13.78	13.9	13.3	13.36	-2.77%	36,801	49,845,319
2024-10-31	13.97	13.97	13.7	13.74	-0.87%	29,368	40,607,523
2024-10-30	14.05	14.22	13.77	13.86	-2.74%	39,338	54,853,960
2024-10-29	15	15.09	14.23	14.25	-5.13%	53,448	77,841,306
2024-10-28	14.6	15.03	14.6	15.02	+2.95%	47,810	71,070,169
2024-10-25	14.63	15.55	14.54	14.59	+0.34%	58,759	86,795,385
2024-10-24	14.6	14.7	14.46	14.54	-0.82%	22,962	33,420,448
2024-10-23	14.82	14.85	14.66	14.66	-1.08%	26,295	38,773,577
2024-10-22	14.8	14.92	14.7	14.82	0%	25,786	38,175,950
2024-10-21	14.86	14.94	14.58	14.82	-0.27%	33,654	49,619,909
2024-10-18	14.64	15.1	14.54	14.86	+1.02%	67,730	100,535,337
2024-10-17	15.19	15.19	14.71	14.71	-2.45%	37,202	55,596,854
2024-10-16	15.05	15.26	14.95	15.08	-1.11%	23,514	35,469,192
2024-10-15	15.39	15.51	15.16	15.25	-1.8%	36,333	55,791,199
2024-10-14	15.3	15.55	14.85	15.53	+1.5%	37,574	57,222,615
2024-10-11	15.6	15.67	15.05	15.3	-2.98%	28,832	44,264,138
2024-10-10	15.95	16.13	15.4	15.77	+0.25%	37,651	59,628,413
2024-10-09	16.01	16.49	15.43	15.73	-5.18%	52,745	84,421,843
2024-10-08	17.99	17.99	15.91	16.59	+8.57%	91,221	151,363,953

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

хНОх│░ц╡ЛцОз 688200

近期数据

щФжщ╕бшВбф╗╜ 300798

2022-2023两年

ц░╕цЦ░хЕЙхнж 603297

2022-2023两年

шУЭцАЭчзСцКА 300433

近半年

STф╕ЬцЦ╣ 600811

2023年全年

щШ│хЕЙф╣│ф╕Ъ 001318

近期数据

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

2023年全年

цбВцЮЧцЧЕц╕╕ 000978

2023年全年

цБТчФЯчФ╡хнР 600570

2023年全年

цЭ░цБйшо╛шоб 300668

近半年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╜│щГ╜чзСцКА (600728)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хМЧф║мхРЫцнг (300223)

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

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