чзСцЛУчФЯчЙй(300858)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

12.55

+0.32% +0.04

12.51

开盘价

12.57

最高价

12.33

最低价

21,938

成交量

数据更新至: 2025-03-25

技术指标

12.81

MA5 (5日均线)

12.90

MA10 (10日均线)

12.87

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	12.51	12.57	12.33	12.55	+0.32%	21,938	27,237,478
2025-03-24	12.84	12.92	12.3	12.51	-2.57%	41,001	51,489,099
2025-03-21	13.09	13.1	12.81	12.84	-1.61%	38,160	49,299,591
2025-03-20	13.06	13.24	13.02	13.05	-0.38%	33,815	44,345,435
2025-03-19	13.15	13.19	13.03	13.1	-0.68%	33,596	44,021,620
2025-03-18	13.29	13.38	13.12	13.19	-0.53%	47,183	62,209,007
2025-03-17	13.19	13.44	13.15	13.26	+0.84%	76,126	101,196,935
2025-03-14	12.6	13.19	12.6	13.15	+4.53%	106,266	138,150,115
2025-03-13	12.74	12.77	12.46	12.58	-1.49%	41,514	52,334,883
2025-03-12	12.87	12.91	12.74	12.77	-0.85%	31,933	40,882,834
2025-03-11	12.7	12.89	12.64	12.88	+0.78%	27,187	34,703,928
2025-03-10	12.63	12.78	12.58	12.78	+1.27%	30,503	38,802,182
2025-03-07	12.72	12.8	12.56	12.62	-1.25%	41,461	52,468,504
2025-03-06	12.79	12.85	12.62	12.78	+0.16%	46,073	58,786,652
2025-03-05	13.04	13.06	12.72	12.76	-1.69%	32,967	42,197,199
2025-03-04	12.8	13.03	12.73	12.98	+0.78%	23,440	30,278,116
2025-03-03	12.98	13.06	12.76	12.88	+1.1%	32,700	42,304,008
2025-02-28	13.09	13.16	12.72	12.74	-2.67%	33,538	43,364,673
2025-02-27	13.03	13.1	12.84	13.09	+0.93%	38,804	50,428,435
2025-02-26	12.74	13	12.72	12.97	+1.73%	34,398	44,185,218
2025-02-25	12.88	12.93	12.71	12.75	-1.77%	40,336	51,668,139
2025-02-24	12.88	13.1	12.88	12.98	+0.78%	35,728	46,339,063
2025-02-21	13.12	13.2	12.8	12.88	-1.83%	50,086	64,659,862
2025-02-20	13.07	13.24	13	13.12	+0.23%	48,934	64,273,415
2025-02-19	13.04	13.13	12.99	13.09	+0.46%	37,217	48,617,329
2025-02-18	13.77	13.77	12.94	13.03	-3.12%	58,088	77,329,042
2025-02-17	13.9	13.91	11.05	13.45	-2.61%	67,625	91,019,386
2025-02-14	13.62	14.15	13.58	13.81	+1.4%	50,800	70,344,111
2025-02-13	13.76	13.86	13.62	13.62	-1.3%	27,632	37,954,947
2025-02-12	13.82	13.91	13.58	13.8	-0.43%	35,081	48,111,068
2025-02-11	13.95	14.06	13.72	13.86	-0.65%	25,212	34,875,094
2025-02-10	13.6	13.95	13.55	13.95	+1.45%	38,857	53,498,381
2025-02-07	13.55	13.88	13.51	13.75	+1.48%	44,828	61,395,976
2025-02-06	13.31	13.58	13.13	13.55	+1.5%	39,398	52,724,357
2025-02-05	13.54	13.68	13.25	13.35	-1.84%	37,675	50,377,321
2025-01-27	13.48	14.06	13.45	13.6	+0.37%	52,953	72,571,387
2025-01-24	13.22	13.59	13.05	13.55	+2.65%	32,598	43,182,276
2025-01-23	13.35	13.51	13.18	13.2	-0.45%	20,840	27,830,027
2025-01-22	13.43	13.43	13.25	13.26	-1.27%	16,428	21,896,016
2025-01-21	13.59	13.6	13.33	13.43	-1.03%	21,708	29,129,509
2025-01-20	13.5	13.66	13.38	13.57	+0.74%	30,489	41,203,812
2025-01-17	13.26	13.57	13.2	13.47	+0.97%	36,726	49,333,710
2025-01-16	13.27	13.43	13.14	13.34	+0.6%	28,689	38,159,673
2025-01-15	13.5	13.5	13.15	13.26	-1.49%	31,069	41,282,125
2025-01-14	13.04	13.47	13.01	13.46	+3.22%	35,474	47,207,974
2025-01-13	12.9	13.04	12.66	13.04	+0.77%	26,735	34,364,315
2025-01-10	13.41	13.46	12.9	12.94	-3.43%	43,275	56,660,020
2025-01-09	13.18	13.58	13.1	13.4	+1.13%	42,286	56,686,593
2025-01-08	13.45	13.64	13.02	13.25	-1.56%	39,902	53,019,556
2025-01-07	13.41	13.5	13.11	13.46	+0.3%	32,169	42,797,971
2025-01-06	13.5	13.65	13.1	13.42	-1.25%	30,499	40,727,051
2025-01-03	14.11	14.18	13.59	13.59	-3.21%	30,881	42,637,721
2025-01-02	14.29	14.62	13.9	14.04	-2.36%	30,124	43,074,719
2024-12-31	14.9	14.99	14.2	14.38	-3.62%	30,163	44,011,458
2024-12-30	15.04	15.05	14.73	14.92	-0.86%	23,464	34,899,027
2024-12-27	15.15	15.38	15.02	15.05	-1.12%	33,565	50,867,577
2024-12-26	14.79	15.62	14.68	15.22	+3.33%	49,552	74,741,231
2024-12-25	15.08	15.2	14.6	14.73	-2.39%	35,754	53,023,968
2024-12-24	15.03	15.2	14.84	15.09	+0.47%	27,193	40,882,789
2024-12-23	15.73	15.92	14.97	15.02	-5.83%	40,525	62,007,143
2024-12-20	15.68	16.19	15.68	15.95	+0.95%	44,353	70,804,099
2024-12-19	15.55	16.03	15.23	15.8	+0.64%	38,900	60,591,478
2024-12-18	15.94	16.09	15.55	15.7	-1.26%	32,477	51,470,789
2024-12-17	16.4	16.45	15.74	15.9	-3.58%	42,868	68,582,939
2024-12-16	17.07	17.14	16.37	16.49	-3.34%	57,680	96,144,694
2024-12-13	17.45	17.47	17.02	17.06	-2.57%	49,564	85,274,383
2024-12-12	17.45	17.68	17.09	17.51	+1.1%	63,353	110,401,535
2024-12-11	16.99	17.68	16.95	17.32	+1.17%	65,528	114,163,359
2024-12-10	17.21	18	17.01	17.12	+1.36%	68,606	119,325,547
2024-12-09	17.21	17.4	16.86	16.89	-1.86%	49,697	84,893,812
2024-12-06	17.17	17.46	16.93	17.21	-2.05%	74,268	127,276,112
2024-12-05	16.33	17.65	16.13	17.57	+6.55%	117,453	199,769,084
2024-12-04	16.09	16.93	15.84	16.49	+2.3%	65,492	107,762,197
2024-12-03	16.49	16.51	16.06	16.12	-2.07%	45,990	74,602,450
2024-12-02	16.49	16.62	16.2	16.46	-0.06%	49,236	80,823,086
2024-11-29	16.2	16.76	16.1	16.47	+1.54%	71,886	118,910,571
2024-11-28	16.16	16.58	16.11	16.22	+0.06%	46,751	76,329,746
2024-11-27	16.29	16.29	15.7	16.21	-0.98%	50,696	81,319,971
2024-11-26	15.15	16.45	15.12	16.37	+8.05%	91,515	146,145,533
2024-11-25	14.8	15.18	14.76	15.15	+2.36%	18,307	27,422,188
2024-11-22	15.5	15.56	14.77	14.8	-4.33%	27,139	41,024,166
2024-11-21	15.4	15.58	15.3	15.47	+0.13%	19,804	30,599,177
2024-11-20	15.13	15.46	15.1	15.45	+1.18%	23,106	35,459,956
2024-11-19	14.91	15.27	14.88	15.27	+2.69%	19,201	28,892,668
2024-11-18	15.34	15.56	14.76	14.87	-2.87%	26,687	40,128,820
2024-11-15	15.49	15.89	15.28	15.31	-1.1%	28,001	43,678,753
2024-11-14	15.93	15.96	15.43	15.48	-2.82%	23,001	36,131,079
2024-11-13	15.92	16.1	15.7	15.93	-0.62%	26,558	42,203,177
2024-11-12	16.2	16.41	15.9	16.03	-0.74%	47,561	77,033,272
2024-11-11	15.88	16.15	15.71	16.15	+1.38%	38,856	62,066,193
2024-11-08	16.14	16.25	15.88	15.93	-1.06%	50,455	80,942,221
2024-11-07	15.56	16.24	15.43	16.1	+3.21%	57,163	91,374,924
2024-11-06	15.6	15.79	15.41	15.6	-0.06%	41,467	64,724,218
2024-11-05	15.4	15.65	15.25	15.61	+1.17%	40,184	62,392,332
2024-11-04	15	15.46	14.89	15.43	+2.87%	29,899	45,535,259
2024-11-01	15.22	15.26	14.71	15	-1.45%	30,280	45,485,036
2024-10-31	15.07	15.28	15.02	15.22	+0.79%	31,188	47,279,424
2024-10-30	15.4	15.47	14.91	15.1	-1.95%	34,679	52,500,326
2024-10-29	15.99	16.08	15.32	15.4	-3.99%	50,083	77,938,746
2024-10-28	15.72	16.14	15.42	16.04	+0.5%	56,600	89,241,582
2024-10-25	16.27	16.27	15.8	15.96	-1.18%	54,301	86,666,014
2024-10-24	15.4	16.9	15.27	16.15	+5.14%	75,590	121,920,413
2024-10-23	15.45	15.62	15.22	15.36	-1.03%	32,781	50,546,075
2024-10-22	15.52	15.6	15.31	15.52	+1.57%	40,856	63,079,265
2024-10-21	15.17	15.38	15.01	15.28	+1.19%	45,726	69,513,380
2024-10-18	14.8	15.26	14.66	15.1	+2.23%	47,401	70,999,518
2024-10-17	15	15.14	14.74	14.77	0%	23,525	35,128,148
2024-10-16	14.56	15	14.54	14.77	0%	21,925	32,429,504
2024-10-15	15.13	15.33	14.75	14.77	-2.76%	33,992	50,888,828
2024-10-14	14.93	15.22	14.56	15.19	+1.81%	31,070	46,468,152
2024-10-11	15.7	15.75	14.68	14.92	-5.09%	33,249	50,563,774
2024-10-10	16.14	16.25	15.46	15.72	-0.82%	37,136	58,937,524
2024-10-09	17.1	17.1	15.5	15.85	-12.77%	77,801	126,836,850
2024-10-08	19.24	19.97	16.66	18.17	+6.76%	145,356	262,848,026

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

цЬЙцЦ╣чзСцКА 688159

近期数据

хНОшП▒ч║┐ч╝Ж 001208

2024年至今

хеечжПчОпф┐Э 688021

近期数据

ц╖▒цМпф╕Ъя╝б 000006

2024年一季度

ф║ФчЯ┐цЦ░шГ╜ 688779

近三个月

х╝║щВжцЦ░цЭР 001279

2024年一季度

ц╡╖ц│░цЦ░хЕЙ 688677

2022-2023两年

х╗║щ╛Щх╛оч║│ 688357

2024年一季度

ч┐ФшЕ╛цЦ░цЭР 001373

2023年全年

ф╕нхЫ╜ш╜пф╗╢ 600536

2023年全年

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

цМпхНОчзСцКА (000733)

ф╕нх╛охЕмхП╕ (688012)

ф╕нхдйчзСцКА (600522)

2024年一季度

чРЖщВжф╗кхЩи (300206)

2022-2023两年

чзСхдзцЩ║шГ╜ (300222)

шИкхПСхКихКЫ (600893)

хРМшК▒щб║ (300033)

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