ц╡╖цШМцЦ░цЭР(300885)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

17.05

+19.99% +2.84

14.49

开盘价

17.05

最高价

14.42

最低价

254,037

成交量

数据更新至: 2025-03-25

技术指标

15.42

MA5 (5日均线)

14.70

MA10 (10日均线)

14.15

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	14.49	17.05	14.42	17.05	+19.99%	254,037	408,453,413
2025-03-24	15.66	15.73	13.92	14.21	-9.26%	179,301	264,692,086
2025-03-21	15.98	16.31	15.5	15.66	-1.88%	228,591	363,077,684
2025-03-20	14.16	16.72	14.07	15.96	+12.32%	292,082	458,025,840
2025-03-19	14.22	14.5	14.02	14.21	+0.14%	77,293	110,004,101
2025-03-18	13.93	14.43	13.78	14.19	+2.01%	92,633	130,708,072
2025-03-17	13.85	14.03	13.6	13.91	+0.87%	64,758	89,458,554
2025-03-14	13.71	13.92	13.47	13.79	-0.07%	80,711	110,534,374
2025-03-13	14.19	14.3	13.61	13.8	-2.75%	110,175	152,374,265
2025-03-12	14.29	14.55	14	14.19	-0.98%	148,303	211,945,306
2025-03-11	14.7	15.11	13.81	14.33	-4.53%	198,880	286,355,460
2025-03-10	14.21	15.12	14.04	15.01	+7.21%	221,770	323,346,150
2025-03-07	13.75	14.49	13.58	14	+1.82%	134,966	188,998,481
2025-03-06	13.57	14.13	13.46	13.75	+1.63%	123,067	169,992,895
2025-03-05	13.47	13.63	13.2	13.53	+0.74%	93,697	125,862,195
2025-03-04	12.7	13.5	12.7	13.43	+4.76%	111,425	148,227,559
2025-03-03	12.62	13.17	12.42	12.82	+2.23%	91,434	117,552,886
2025-02-28	13.33	13.47	12.48	12.54	-6.42%	99,895	127,988,532
2025-02-27	13.16	13.85	13.14	13.4	+1.28%	139,091	186,794,979
2025-02-26	12.69	13.66	12.66	13.23	+4.75%	163,084	215,942,799
2025-02-25	12.44	12.84	12.36	12.63	+0.16%	75,876	95,875,184
2025-02-24	12.46	12.87	12.39	12.61	+1.37%	87,993	110,944,563
2025-02-21	12.6	12.65	12.34	12.44	-1.03%	84,347	104,836,332
2025-02-20	12.02	12.6	11.9	12.57	+4.75%	120,491	148,731,728
2025-02-19	11.47	12.11	11.36	12	+5.45%	86,853	103,216,735
2025-02-18	11.66	11.67	11.29	11.38	-2.4%	36,423	41,855,460
2025-02-17	11.53	11.67	11.46	11.66	+1.04%	35,263	40,827,926
2025-02-14	11.58	11.7	11.46	11.54	-0.09%	41,120	47,660,018
2025-02-13	12.14	12.16	11.53	11.55	-4.94%	69,755	81,905,015
2025-02-12	12.06	12.23	12	12.15	+0.41%	49,367	59,762,836
2025-02-11	12.11	12.15	11.93	12.1	-0.08%	35,772	43,112,565
2025-02-10	12.16	12.16	11.8	12.11	+0.33%	61,936	74,466,101
2025-02-07	12.36	12.36	11.88	12.07	-1.15%	92,609	112,472,153
2025-02-06	11.83	12.4	11.72	12.21	+3.13%	96,407	117,812,485
2025-02-05	11.88	11.97	11.66	11.84	+1.02%	47,773	56,251,532
2025-01-27	12.05	12.05	11.65	11.72	-2.98%	88,742	104,897,555
2025-01-24	11.3	12.41	11.2	12.08	+6.43%	118,031	139,956,983
2025-01-23	11.5	11.76	11.35	11.35	-0.35%	51,069	58,825,904
2025-01-22	11.41	11.62	11.28	11.39	-0.18%	51,134	58,604,070
2025-01-21	11.3	11.46	10.98	11.41	+1.69%	45,560	51,160,691
2025-01-20	11.06	11.5	11.06	11.22	+2.37%	46,056	52,000,990
2025-01-17	10.97	11.04	10.83	10.96	-0.09%	22,282	24,418,765
2025-01-16	11.29	11.33	10.88	10.97	-1.53%	42,758	47,346,585
2025-01-15	11.2	11.21	11	11.14	+0.27%	30,018	33,392,799
2025-01-14	10.48	11.11	10.48	11.11	+7.03%	48,755	53,064,559
2025-01-13	10.3	10.58	9.94	10.38	+0.19%	32,375	33,342,636
2025-01-10	10.51	10.74	10.27	10.36	-1.43%	35,322	37,173,455
2025-01-09	10.52	10.68	10.34	10.51	0%	29,172	30,818,577
2025-01-08	10.52	10.64	10.13	10.51	-0.47%	32,163	33,540,338
2025-01-07	10.37	10.61	10.25	10.56	+1.64%	29,922	31,278,152
2025-01-06	10.2	10.41	9.51	10.39	+1.86%	36,399	37,022,171
2025-01-03	11	11.02	10.15	10.2	-5.73%	44,461	47,209,102
2025-01-02	10.96	11.25	10.62	10.82	-1.64%	38,782	42,408,778
2024-12-31	11.46	11.57	10.94	11	-3.93%	36,068	40,187,307
2024-12-30	11.5	11.82	11.15	11.45	-0.35%	35,887	41,298,795
2024-12-27	11.5	11.86	11.4	11.49	-0.09%	42,958	49,893,562
2024-12-26	11.36	11.8	11.3	11.5	+1.95%	50,140	57,980,836
2024-12-25	11.52	11.56	10.95	11.28	+0.27%	47,609	53,713,220
2024-12-24	10.87	11.38	10.87	11.25	+4.07%	52,951	59,123,474
2024-12-23	11.59	11.59	10.71	10.81	-5.92%	48,819	53,855,831
2024-12-20	11.33	11.62	11.25	11.49	+1.41%	38,362	44,066,774
2024-12-19	11.15	11.41	11.02	11.33	+0.62%	34,647	39,031,047
2024-12-18	11.23	11.32	10.88	11.26	+0.99%	43,205	48,324,113
2024-12-17	11.83	11.9	11.1	11.15	-5.91%	62,751	71,290,260
2024-12-16	11.98	12.04	11.7	11.85	-1%	54,690	65,008,809
2024-12-13	12.54	12.65	11.93	11.97	-5.15%	89,720	109,732,851
2024-12-12	12.49	12.68	12.36	12.62	+1.37%	82,188	102,975,398
2024-12-11	12.5	12.71	12.17	12.45	-0.4%	93,991	116,539,900
2024-12-10	12.63	12.97	12.24	12.5	+2.12%	142,976	178,839,937
2024-12-09	11.92	12.35	11.86	12.24	+2.68%	95,594	116,115,341
2024-12-06	12.05	12.08	11.71	11.92	-0.33%	49,031	58,190,646
2024-12-05	11.55	12.09	11.55	11.96	+1.53%	53,500	63,737,531
2024-12-04	11.95	12.04	11.67	11.78	-1.34%	46,096	54,631,109
2024-12-03	12.13	12.15	11.83	11.94	-1.57%	66,383	79,373,520
2024-12-02	11.77	12.27	11.6	12.13	+5.39%	106,291	127,654,156
2024-11-29	11.4	11.64	11.24	11.51	+0.88%	50,080	57,591,241
2024-11-28	11.4	11.63	11.2	11.41	-0.26%	43,309	49,705,055
2024-11-27	11.21	11.45	10.83	11.44	+0.7%	59,434	66,486,973
2024-11-26	11.37	11.56	11.26	11.36	-0.09%	52,157	59,432,261
2024-11-25	11.29	11.45	11.02	11.37	+0.71%	53,107	59,642,725
2024-11-22	11.85	12.03	11.26	11.29	-5.44%	74,351	86,221,075
2024-11-21	11.8	12.25	11.7	11.94	+0.76%	82,836	99,276,293
2024-11-20	11.63	12.09	11.59	11.85	+1.28%	95,537	113,225,972
2024-11-19	11.03	11.7	11	11.7	+5.88%	74,494	84,483,975
2024-11-18	11.1	11.21	10.68	11.05	-0.09%	57,365	62,756,385
2024-11-15	11.4	11.42	11.02	11.06	-2.12%	63,993	71,941,468
2024-11-14	11.56	11.66	11.25	11.3	-2.67%	58,950	67,238,295
2024-11-13	11.68	11.87	11.31	11.61	-1.78%	83,482	96,598,089
2024-11-12	12.42	12.42	11.65	11.82	-4.75%	133,982	161,147,210
2024-11-11	12.01	12.53	12.01	12.41	+2.9%	120,686	148,658,398
2024-11-08	12.24	12.39	11.98	12.06	-3.44%	160,710	195,459,804
2024-11-07	11.41	13.05	11.15	12.49	+8.33%	245,507	294,795,036
2024-11-06	11.27	11.8	11.2	11.53	+2.22%	155,395	178,838,817
2024-11-05	11.14	11.37	11.04	11.28	+1.17%	117,952	132,158,560
2024-11-04	10.5	11.32	10.36	11.15	+4.4%	127,232	139,555,607
2024-11-01	11.2	11.58	10.62	10.68	-1.93%	168,485	186,961,002
2024-10-31	10.94	11.42	10.8	10.89	+0.09%	143,777	159,732,511
2024-10-30	10.5	11.05	10.5	10.88	+3.13%	124,883	134,965,810
2024-10-29	10.68	11.08	10.38	10.55	-1.31%	110,731	118,349,270
2024-10-28	10.36	10.72	10.35	10.69	+2.89%	94,865	100,593,476
2024-10-25	10.37	10.49	10.23	10.39	-0.57%	105,505	109,613,850
2024-10-24	10.55	10.75	10.25	10.45	+0.77%	134,168	140,761,962
2024-10-23	10.33	10.59	10.1	10.37	+0.88%	108,349	111,570,389
2024-10-22	10.38	10.44	10.09	10.28	-1.44%	79,541	81,645,137
2024-10-21	10.25	10.82	10.11	10.43	+3.27%	130,378	135,897,900
2024-10-18	9.78	10.26	9.68	10.1	+3.59%	101,752	101,898,484
2024-10-17	9.59	9.92	9.59	9.75	+2.42%	79,073	77,288,731
2024-10-16	9.41	9.69	9.4	9.52	-0.63%	53,303	50,888,424
2024-10-15	9.7	9.95	9.55	9.58	-1.64%	75,823	73,993,748
2024-10-14	9.42	9.88	9.32	9.74	+3.07%	78,893	75,997,575
2024-10-11	10.08	10.08	9.31	9.45	-5.41%	86,502	82,776,484
2024-10-10	9.93	10.29	9.76	9.99	+0.71%	99,310	99,723,771
2024-10-09	10.98	11.05	9.85	9.92	-13.89%	163,735	171,364,913
2024-10-08	11.98	11.98	10.5	11.52	+11.84%	252,431	282,757,953

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

хНОхдзцЩ║щАа 688114

近半年

ц╡╖цЦ░шГ╜чзС 300072

2023年全年

ш╡Ыш╜ош╜ошГО 601058

近半年

ф╕ншИ╣чЙ╣ц░Ф 688146

2024年一季度

хНЧцЦ░хИ╢шНп 688189

近半年

ш░▒х░╝ц╡ЛшпХ 300887

2023年全年

ф╕нчзСхИЫш╛╛ 300496

近期数据

чж╛ф╕░шВбф╗╜ 603609

近半年

ше┐шЧПчПах│░ 600338

近期数据

шИкхдйхКихКЫ 600343

2024年一季度

热门概念板块

ф╜│щГ╜чзСцКА (600728)

цБТчФЯчФ╡хнР (600570)

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

шИкхоЗх╛о (300053)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

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