ф╕ЙхПЛшБФф╝Ч(300932)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

16

-1.48% -0.24

16.4

开盘价

16.48

最高价

15.89

最低价

27,510

成交量

数据更新至: 2025-03-25

技术指标

16.43

MA5 (5日均线)

16.92

MA10 (10日均线)

15.94

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	16.4	16.48	15.89	16	-1.48%	27,510	44,523,919
2025-03-24	16.3	16.65	15.76	16.24	-0.37%	50,990	82,363,693
2025-03-21	16.66	17	16.17	16.3	-2.57%	53,150	87,229,417
2025-03-20	16.9	17.09	16.4	16.73	-1.01%	77,499	129,349,799
2025-03-19	17.64	17.8	16.47	16.9	-4.2%	166,279	282,948,097
2025-03-18	18	18.13	17.19	17.64	-1.01%	164,586	292,137,875
2025-03-17	18.12	19	17.02	17.82	+0.11%	207,386	372,894,222
2025-03-14	16.9	17.82	16.7	17.8	+4.28%	158,275	272,033,787
2025-03-13	16.7	17.13	16.55	17.07	+2.34%	171,568	290,672,867
2025-03-12	15.31	17.2	15.12	16.68	+9.02%	215,044	347,715,935
2025-03-11	15.07	15.33	14.85	15.3	+1.53%	57,940	87,885,656
2025-03-10	14.85	15.16	14.76	15.07	+1.62%	28,445	42,518,311
2025-03-07	15.06	15.07	14.73	14.83	-1.53%	42,230	62,925,694
2025-03-06	15.08	15.16	14.96	15.06	+0.07%	34,954	52,661,651
2025-03-05	15	15.12	14.86	15.05	+0.4%	23,836	35,676,078
2025-03-04	14.66	15.14	14.6	14.99	+2.25%	45,381	67,880,165
2025-03-03	14.61	15.07	14.58	14.66	+0.55%	36,845	54,736,602
2025-02-28	15.05	15.05	14.58	14.58	-3.12%	33,823	49,977,063
2025-02-27	15	15.39	14.79	15.05	+0.47%	51,365	77,122,199
2025-02-26	15.05	15.15	14.87	14.98	+0.47%	27,698	41,564,416
2025-02-25	15.15	15.15	14.8	14.91	-1.58%	34,539	51,756,961
2025-02-24	14.84	15.39	14.72	15.15	+1.68%	51,024	77,086,995
2025-02-21	14.93	15.09	14.82	14.9	-0.2%	32,591	48,612,593
2025-02-20	14.8	15.08	14.72	14.93	+0.74%	32,970	49,314,295
2025-02-19	14.44	14.89	14.31	14.82	+2.35%	50,050	73,556,085
2025-02-18	14.32	14.74	14.32	14.48	+0.63%	52,160	75,889,493
2025-02-17	14.61	14.63	14.3	14.39	-1.57%	33,026	47,565,932
2025-02-14	14.36	14.74	14.36	14.62	+0.55%	38,508	56,081,813
2025-02-13	14.7	14.82	14.41	14.54	-0.14%	62,090	90,818,987
2025-02-12	13.89	14.7	13.85	14.56	+4.37%	59,631	85,648,325
2025-02-11	13.85	14.06	13.61	13.95	+0.72%	36,172	49,948,468
2025-02-10	13.57	13.92	13.45	13.85	+1.84%	27,137	37,348,779
2025-02-07	13.49	13.77	13.43	13.6	+0.89%	29,400	40,086,607
2025-02-06	13.26	13.48	13.16	13.48	+1.74%	27,483	36,722,198
2025-02-05	13.55	13.68	13.23	13.25	-2.21%	24,346	32,504,687
2025-01-27	13.52	13.8	13.41	13.55	+0.82%	32,279	43,982,741
2025-01-24	13.63	13.85	13.24	13.44	-2.25%	50,592	68,169,715
2025-01-23	14.99	14.99	13.74	13.75	-2.48%	67,288	96,502,605
2025-01-22	14.41	14.53	14.06	14.1	-2.15%	22,640	32,259,457
2025-01-21	14.54	14.6	14.25	14.41	+0.35%	25,877	37,226,528
2025-01-20	14.24	14.69	14.17	14.36	+1.48%	33,011	47,677,796
2025-01-17	14.33	14.37	13.99	14.15	-1.12%	23,773	33,715,492
2025-01-16	14.7	14.78	14.27	14.31	-1.24%	33,006	47,799,473
2025-01-15	14.49	14.7	14.2	14.49	+0.91%	27,681	40,051,608
2025-01-14	14.05	14.44	13.88	14.36	+2.28%	32,323	46,020,876
2025-01-13	14.27	14.27	13.54	14.04	-0.92%	33,857	46,611,232
2025-01-10	14.61	14.84	14.11	14.17	-3.01%	34,554	49,954,250
2025-01-09	14.33	14.75	14.16	14.61	+1.6%	45,793	66,208,931
2025-01-08	14.31	14.46	13.91	14.38	+0.49%	36,716	52,070,535
2025-01-07	13.88	14.4	13.66	14.31	+4.61%	50,946	72,257,132
2025-01-06	14.16	14.16	11.88	13.68	+4.19%	41,698	56,070,998
2025-01-03	14.3	14.39	13.13	13.13	-7.86%	43,706	59,601,468
2025-01-02	14.69	14.69	13.99	14.25	-2.33%	32,574	46,506,836
2024-12-31	15.05	15.06	14.38	14.59	-2.34%	26,654	39,199,062
2024-12-30	15.08	15.26	14.77	14.94	-1.06%	24,030	36,116,843
2024-12-27	15.3	15.33	14.87	15.1	-0.07%	28,289	42,732,047
2024-12-26	14.6	15.21	14.6	15.11	+3.85%	36,338	54,553,233
2024-12-25	15.35	15.4	14.43	14.55	-5.09%	38,851	57,093,978
2024-12-24	15.45	15.52	15.01	15.33	+0.13%	39,154	59,423,214
2024-12-23	15.95	15.95	15.04	15.31	-4.07%	49,155	75,457,031
2024-12-20	16.15	16.35	15.7	15.96	+0.5%	78,388	125,306,785
2024-12-19	15.48	16	15.3	15.88	+2.39%	48,048	75,444,908
2024-12-18	15.38	15.73	14.91	15.51	+1.37%	47,228	72,558,782
2024-12-17	15.68	15.82	15.14	15.3	-2.42%	49,038	75,742,561
2024-12-16	16.34	16.36	15.4	15.68	-4.04%	73,465	115,608,943
2024-12-13	16.52	16.67	16.07	16.34	-1.09%	63,558	103,887,800
2024-12-12	16.4	16.78	15.99	16.52	+1.35%	98,297	161,901,586
2024-12-11	16.1	16.45	15.8	16.3	+0.93%	95,011	153,065,359
2024-12-10	16.23	16.44	15.64	16.15	+2.02%	129,473	206,315,631
2024-12-09	15.42	15.97	15.2	15.83	+3.19%	108,154	168,066,535
2024-12-06	15	15.6	14.51	15.34	+5.07%	135,101	204,036,991
2024-12-05	14.34	15.65	14.3	14.6	+1.74%	73,041	107,968,181
2024-12-04	14.51	14.7	14.17	14.35	-1.03%	43,116	62,100,882
2024-12-03	14.63	14.89	14.41	14.5	-1.36%	54,659	79,800,626
2024-12-02	14.8	14.97	14.52	14.7	-0.41%	69,876	102,551,570
2024-11-29	15.12	15.24	14.71	14.76	-2.38%	88,409	132,193,938
2024-11-28	14.79	15.4	14.69	15.12	+1.82%	79,064	120,237,316
2024-11-27	15.04	15.04	14.49	14.85	-1.46%	55,447	81,695,583
2024-11-26	14.92	15.23	14.65	15.07	-0.07%	78,449	117,423,115
2024-11-25	14.85	15.27	14.42	15.08	+2.03%	84,012	125,114,278
2024-11-22	14.8	15.29	14.4	14.78	-0.14%	118,373	176,179,391
2024-11-21	14.12	14.8	14.01	14.8	+4.82%	99,954	143,782,201
2024-11-20	14.06	14.2	13.75	14.12	+0.21%	71,936	100,755,865
2024-11-19	14.04	14.22	13.55	14.09	+0.36%	78,831	109,607,545
2024-11-18	13.6	14.38	13.53	14.04	+3.77%	108,112	151,779,468
2024-11-15	13.69	13.82	13.24	13.53	-1.17%	49,833	67,660,343
2024-11-14	13.91	14.14	13.54	13.69	-1.86%	51,321	70,799,552
2024-11-13	14.11	14.29	13.52	13.95	-0.64%	71,289	98,521,375
2024-11-12	13.72	14.18	13.59	14.04	+2.41%	86,135	119,292,465
2024-11-11	13.4	13.85	13.3	13.71	+1.93%	63,219	85,563,293
2024-11-08	13.6	13.68	13.36	13.45	+0.22%	58,556	79,037,365
2024-11-07	13.13	13.56	13.05	13.42	+1.59%	64,079	85,562,515
2024-11-06	13.54	13.55	13.13	13.21	-1.05%	46,543	62,095,211
2024-11-05	13.12	13.5	13.1	13.35	+1.14%	53,566	71,417,163
2024-11-04	13.08	13.38	12.99	13.2	+0.84%	53,419	70,225,425
2024-11-01	13.73	14.6	13	13.09	-3.32%	109,056	150,252,746
2024-10-31	13.64	13.78	13.43	13.54	-0.44%	44,648	60,595,158
2024-10-30	13.83	13.93	13.42	13.6	-1.66%	44,814	61,130,160
2024-10-29	14.38	14.48	13.8	13.83	-3.42%	55,772	78,691,786
2024-10-28	14.6	14.62	14.17	14.32	-1.85%	54,212	77,674,318
2024-10-25	14.72	15.27	14.34	14.59	-0.82%	83,564	122,921,374
2024-10-24	15.09	15.17	14.51	14.71	-4.48%	69,717	103,372,982
2024-10-23	15.35	15.7	15.15	15.4	+0.06%	81,220	124,985,577
2024-10-22	14.77	15.66	14.71	15.39	+4.91%	97,416	149,058,925
2024-10-21	14.95	15.35	14.29	14.67	-0.27%	102,477	151,076,440
2024-10-18	14.1	15.24	13.77	14.71	+5.3%	109,169	158,023,422
2024-10-17	13.52	14.27	13.52	13.97	+3.79%	88,851	123,519,760
2024-10-16	13.1	13.56	12.9	13.46	+2.12%	55,940	74,158,535
2024-10-15	13.17	13.4	13.03	13.18	+0.46%	56,135	74,187,988
2024-10-14	12.75	13.14	12.51	13.12	+3.14%	51,955	66,982,822
2024-10-11	12.99	13.21	12.5	12.72	-3.49%	61,392	79,092,927
2024-10-10	13.47	13.63	12.92	13.18	+2.41%	79,364	105,163,983
2024-10-09	14.31	14.31	12.87	12.87	-12.45%	109,782	150,270,444
2024-10-08	15	15.1	13.41	14.7	+13.25%	160,062	230,113,964

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

ц▒ЯшЛПщЗСчзЯ 600901

2023年全年

хНОхЯЯц▒╜ш╜ж 600741

近半年

чзАх╝║шВбф╗╜ 300160

近三个月

хЫ╜цЬ║щАЪчФи 600444

近半年

ч╛ОшЕ╛чзСцКА 688420

2022-2023两年

цЩЛф║┐хоЮф╕Ъ 601002

2024年至今

щЗСщ╛Щщ▒╝ 300999

近期数据

цеЪхдйчзСцКА 300358

近半年

хРЙцпФчЙ╣ 603444

近半年

цнгшгХх╖еф╕Ъ 603089

近半年

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

цМпхНОчзСцКА (000733)

ф╕нчзСхИЫш╛╛ (300496)

хглхЕ░х╛о (600460)

хдНцШЯхМ╗шНп (600196)

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