ф╕ншЛ▒чзСцКА(300936)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

40.36

-1.58% -0.65

41.19

开盘价

41.23

最高价

40.02

最低价

10,490

成交量

数据更新至: 2025-03-25

技术指标

42.21

MA5 (5日均线)

43.64

MA10 (10日均线)

41.50

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	41.19	41.23	40.02	40.36	-1.58%	10,490	42,577,757
2025-03-24	41.7	42.41	39.8	41.01	-2.64%	27,025	110,648,140
2025-03-21	42.8	43.2	42.12	42.12	-2.77%	26,993	114,762,918
2025-03-20	44.53	44.78	43.29	43.32	-2.1%	32,124	140,358,555
2025-03-19	45.65	45.65	43.9	44.25	-5%	54,857	245,112,526
2025-03-18	45.48	47.88	44.2	46.58	+1.88%	89,343	409,148,592
2025-03-17	44.29	45.72	44	45.72	+1.35%	69,908	313,163,443
2025-03-14	44.16	45.66	43.62	45.11	-4.02%	96,487	432,867,457
2025-03-13	42.8	47.65	42.8	47	+14.91%	136,088	630,301,387
2025-03-12	40	41.58	39.5	40.9	+3%	37,860	154,485,588
2025-03-11	39.45	41.29	39	39.71	+0.66%	23,985	95,674,799
2025-03-10	38.93	39.53	38.51	39.45	+1.26%	11,759	45,954,142
2025-03-07	39.2	39.55	38.63	38.96	-1.19%	15,080	58,915,611
2025-03-06	39.26	39.84	39.13	39.43	+0.38%	17,622	69,768,549
2025-03-05	38.49	39.38	38	39.28	+1.81%	16,962	65,776,580
2025-03-04	37.34	38.76	37.34	38.58	+1.79%	14,298	54,743,285
2025-03-03	37.89	38.82	37.43	37.9	+0.26%	15,618	59,658,098
2025-02-28	40.18	40.33	37.6	37.8	-7.01%	27,275	105,595,351
2025-02-27	41.31	41.63	39.76	40.65	-2.98%	30,609	124,299,672
2025-02-26	42.16	42.19	41.4	41.9	+0.17%	20,419	85,259,740
2025-02-25	41.49	42.14	41.39	41.83	-0.76%	19,999	83,563,504
2025-02-24	43.15	43.3	41.39	42.15	-2.2%	33,544	140,940,057
2025-02-21	42.35	43.19	41.56	43.1	+1.36%	39,657	169,764,621
2025-02-20	42.79	42.98	41.9	42.52	-1.35%	35,198	149,177,842
2025-02-19	40.67	43.1	40.27	43.1	+2.89%	60,359	254,873,017
2025-02-18	39.75	45.5	39.73	41.89	+5.6%	84,771	370,234,748
2025-02-17	39.05	39.89	38.83	39.67	+2.51%	18,839	74,432,794
2025-02-14	38.54	39.14	38.38	38.7	-0.15%	11,931	46,254,568
2025-02-13	39.76	39.76	38.76	38.76	-2.39%	14,486	56,559,754
2025-02-12	39.58	39.8	39.3	39.71	+0.46%	15,482	61,286,132
2025-02-11	39.85	39.99	39.33	39.53	-0.7%	14,944	59,238,115
2025-02-10	39.49	39.84	39.18	39.81	+0.53%	19,133	75,659,755
2025-02-07	38.99	40.08	38.7	39.6	+1.43%	26,127	103,095,361
2025-02-06	37.5	39.13	37.5	39.04	+3.42%	21,902	84,644,134
2025-02-05	37.6	38.1	37.5	37.75	+1.53%	12,970	48,972,234
2025-01-27	38.5	38.5	36.92	37.18	-2.59%	14,179	53,238,408
2025-01-24	37.04	38.28	37.03	38.17	+1.09%	16,730	63,292,391
2025-01-23	38.98	39.6	37.76	37.76	-2.35%	27,020	104,825,476
2025-01-22	38.5	39.27	37.85	38.67	-0.54%	25,280	97,315,006
2025-01-21	40.3	40.61	38.4	38.88	-4.24%	45,446	177,539,957
2025-01-20	38.12	42.2	37.6	40.6	+6.06%	58,496	234,470,841
2025-01-17	37.15	39	37.11	38.28	+1.81%	29,599	113,086,476
2025-01-16	38.11	38.47	36.86	37.6	+1.54%	23,186	87,287,029
2025-01-15	38	38.18	36.86	37.03	-2.37%	15,453	57,680,845
2025-01-14	36.69	37.96	36.11	37.93	+4.75%	21,763	81,236,900
2025-01-13	35.71	36.39	34.29	36.21	-0.74%	24,281	85,852,165
2025-01-10	37.02	39.35	36.3	36.48	-1.43%	36,931	139,712,296
2025-01-09	35.49	37.92	35.17	37.01	+4.19%	28,422	105,959,230
2025-01-08	36	36	34.19	35.52	-1.06%	15,498	54,554,831
2025-01-07	34.15	35.97	34.02	35.9	+5.12%	17,326	60,551,088
2025-01-06	34.49	34.87	33	34.15	-0.87%	13,501	46,198,855
2025-01-03	36.8	36.97	34.34	34.45	-5.56%	17,448	62,135,148
2025-01-02	37.88	38.35	35.9	36.48	-3.49%	17,966	66,781,638
2024-12-31	39.71	40.23	37.8	37.8	-5.29%	15,781	61,339,447
2024-12-30	40	40.36	38.78	39.91	-0.92%	14,353	56,981,966
2024-12-27	40.41	41.07	39.86	40.28	-0.3%	13,565	55,048,459
2024-12-26	38.79	40.65	38.66	40.4	+3.59%	23,701	95,040,093
2024-12-25	39.9	40.3	38.5	39	-2.86%	18,348	71,996,383
2024-12-24	39.8	40.26	39.01	40.15	+0.96%	21,141	83,921,887
2024-12-23	42.55	44.12	39.36	39.77	-13.36%	52,922	217,115,462
2024-12-20	44.2	46.17	43.86	45.9	+3.87%	20,581	93,816,298
2024-12-19	43.41	44.65	43.19	44.19	+0.05%	11,879	52,298,413
2024-12-18	43.1	44.5	41.71	44.17	+2.51%	13,608	59,245,147
2024-12-17	44.41	45.84	43.09	43.09	-2.97%	16,278	72,499,760
2024-12-16	45.33	45.93	43.98	44.41	-2.03%	14,617	65,699,416
2024-12-13	46.48	46.59	45.14	45.33	-2.52%	14,560	66,823,708
2024-12-12	46.25	46.8	45.7	46.5	+0.61%	18,271	84,668,437
2024-12-11	45.47	46.22	45.15	46.22	+2.39%	14,677	67,238,393
2024-12-10	46.25	46.38	45	45.14	+0.53%	16,855	77,167,886
2024-12-09	45.17	45.49	44.4	44.9	-0.58%	9,844	44,164,343
2024-12-06	44.72	45.33	43.8	45.16	+0.8%	17,435	77,924,621
2024-12-05	43.7	44.94	43.52	44.8	+1.91%	13,873	61,855,728
2024-12-04	44.9	45.29	43.72	43.96	-2.2%	13,210	58,829,605
2024-12-03	45.67	46.28	44.71	44.95	-0.44%	14,416	65,237,205
2024-12-02	44.55	45.27	44.44	45.15	+0.74%	14,716	66,217,928
2024-11-29	43.99	45.24	43.37	44.82	+1.38%	18,008	80,087,327
2024-11-28	44.12	45.68	43.6	44.21	+0.29%	18,333	81,764,629
2024-11-27	42.88	44.08	41.51	44.08	+2.8%	16,766	71,933,158
2024-11-26	43.29	44.28	42.86	42.88	-1.79%	11,232	48,915,448
2024-11-25	44.31	44.6	42.79	43.66	-0.91%	16,683	72,219,608
2024-11-22	47.22	47.5	43.99	44.06	-8.7%	31,084	142,574,362
2024-11-21	46	49.5	46	48.26	+7.72%	41,227	197,924,941
2024-11-20	44.72	45.49	44.48	44.8	+0.18%	16,930	75,998,703
2024-11-19	43.3	44.76	42.82	44.72	+4.76%	17,365	76,115,501
2024-11-18	45.94	45.95	42.3	42.69	-5.66%	19,465	84,800,980
2024-11-15	46.66	47.46	45.25	45.25	-3.93%	18,513	86,229,808
2024-11-14	49	49.18	47	47.1	-4.37%	16,308	78,245,594
2024-11-13	48.73	49.35	47.28	49.25	+0.1%	21,650	104,659,996
2024-11-12	51.31	51.31	48.5	49.2	-4.6%	34,916	174,107,806
2024-11-11	50.51	52.49	50.51	51.57	+3.64%	44,086	226,422,264
2024-11-08	48.6	49.78	47.8	49.76	+4.47%	40,057	196,066,767
2024-11-07	47.29	47.75	46.89	47.63	+0.59%	21,608	102,316,722
2024-11-06	47.97	48.79	47	47.35	-0.46%	31,222	149,600,210
2024-11-05	45.9	47.98	45.86	47.57	+3.57%	32,545	153,434,039
2024-11-04	45	46.14	44.63	45.93	+1.59%	22,653	102,821,912
2024-11-01	48.73	48.98	45.04	45.21	-8.15%	38,339	178,341,191
2024-10-31	48.27	50.52	47.8	49.22	+0.45%	37,661	185,259,801
2024-10-30	52	52.7	48.3	49	-4.93%	47,056	236,860,704
2024-10-29	51.48	52.18	49.59	51.54	-3.19%	50,368	257,438,326
2024-10-28	51.4	53.87	50.88	53.24	+5.22%	60,075	313,945,464
2024-10-25	51.09	52.49	50.2	50.6	-0.8%	50,673	260,020,883
2024-10-24	54.11	54.6	50.8	51.01	-10.29%	75,791	400,127,448
2024-10-23	51.9	58.83	49.38	56.86	+8.26%	111,057	592,334,112
2024-10-22	53	55.34	50.26	52.52	+2.96%	101,370	532,985,977
2024-10-21	49.12	55.66	48.74	51.01	+8.35%	119,480	621,116,204
2024-10-18	45.1	48.28	44.56	47.08	+4.09%	91,000	422,850,166
2024-10-17	42.9	50.54	42.73	45.23	+7.38%	112,755	534,319,178
2024-10-16	39.51	43.92	39	42.12	+4.7%	57,879	243,461,520
2024-10-15	40.2	42.05	39.5	40.23	-0.67%	35,601	145,941,854
2024-10-14	39.39	40.52	38.41	40.5	+3.5%	31,452	124,962,143
2024-10-11	41.2	41.2	38.56	39.13	-4.98%	31,114	123,076,147
2024-10-10	43	43.67	40.76	41.18	-1.6%	35,885	150,972,533
2024-10-09	46.01	47.58	41.8	41.85	-16.27%	66,449	297,678,478
2024-10-08	50.05	50.05	43.33	49.98	+18.92%	85,638	407,094,887

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

ф╗Кф╕Цч╝Ш 603369

2023年全年

хоПхТМчзСцКА 603256

近半年

чЭ┐цЩ║хМ╗шНп 300149

近半年

ч┐ФшЕ╛цЦ░цЭР 001373

2024年至今

чзСц│░чФ╡ц║Р 300153

近期数据

хМЧф║мщУ╢шбМ 601169

2023年全年

хЯОх╗║хПСх▒Х 600266

近期数据

шБФц╡ЛчзСцКА 688113

近期数据

ц╡╖хНЧчЯ┐ф╕Ъ 601969

近半年

ф╣ЕцЧецЦ░цЭР 688199

近三个月

热门概念板块

хНОшГЬхдйцИР (600410)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хЕих┐ЧчзСцКА (300458)

щЪЖхЯ║ч╗┐шГ╜ (601012)

щШ│цЩохМ╗чЦЧ (300030)

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