цШецЩЦцЩ║цОз(300943)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

16.85

+12.26% +1.84

14.74

开盘价

17.25

最高价

14.74

最低价

217,941

成交量

数据更新至: 2025-03-25

技术指标

15.35

MA5 (5日均线)

14.53

MA10 (10日均线)

14.13

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	14.74	17.25	14.74	16.85	+12.26%	217,941	346,962,297
2025-03-24	15.1	15.1	14.18	15.01	-0.92%	136,205	199,211,404
2025-03-21	14.72	15.37	14.65	15.15	+0.33%	184,685	277,465,154
2025-03-20	14.52	15.27	14.31	15.1	+3.14%	212,142	315,771,323
2025-03-19	16.24	16.3	14.58	14.64	+6.86%	284,126	429,919,979
2025-03-04	13.19	13.7	13.11	13.7	+3.24%	42,602	57,639,793
2025-03-03	13.45	13.69	13.18	13.27	-1.34%	40,245	54,132,929
2025-02-28	13.9	13.99	13.36	13.45	-3.79%	55,355	75,332,972
2025-02-27	14.13	14.17	13.73	13.98	-1.34%	69,030	96,413,066
2025-02-26	14.06	14.37	14.01	14.17	+1.72%	83,592	118,645,343
2025-02-25	13.81	14.06	13.73	13.93	-0.29%	45,949	64,105,291
2025-02-24	14.02	14.02	13.77	13.97	-0.57%	62,626	87,052,571
2025-02-21	14.09	14.14	13.85	14.05	-0.5%	76,588	107,224,638
2025-02-20	13.81	14.24	13.7	14.12	+1.88%	103,487	144,953,283
2025-02-19	13.32	13.87	13.3	13.86	+3.2%	78,550	107,430,308
2025-02-18	13.75	14.02	13.35	13.43	-1.61%	90,999	124,485,171
2025-02-17	13.43	13.66	13.3	13.65	+2.17%	49,497	67,033,764
2025-02-14	13.25	13.49	13.25	13.36	+0.07%	44,416	59,486,677
2025-02-13	13.6	13.65	13.3	13.35	-1.84%	49,689	66,875,219
2025-02-12	13.6	13.7	13.5	13.6	-0.07%	47,446	64,512,162
2025-02-11	13.71	13.75	13.52	13.61	-0.73%	57,599	78,449,947
2025-02-10	13.52	13.85	13.47	13.71	+1.71%	74,022	100,859,620
2025-02-07	13.39	13.66	13.21	13.48	+0.75%	85,071	114,477,169
2025-02-06	12.98	13.38	12.92	13.38	+2.29%	62,972	83,233,413
2025-02-05	12.8	13.1	12.8	13.08	+2.43%	41,522	53,978,094
2025-01-27	13.3	13.31	12.74	12.77	-1.77%	45,431	58,893,587
2025-01-24	12.65	13.03	12.58	13	+1.8%	58,539	75,023,684
2025-01-23	13.05	13.25	12.77	12.77	-1.24%	75,319	98,253,604
2025-01-22	12.98	13.21	12.81	12.93	-1.07%	61,436	79,846,027
2025-01-21	12.9	13.08	12.61	13.07	+1.63%	80,680	104,280,612
2025-01-20	12.88	12.97	12.71	12.86	+0.31%	58,227	74,845,299
2025-01-17	12.78	12.89	12.45	12.82	-0.62%	68,603	86,978,719
2025-01-16	13.14	13.22	12.73	12.9	-1.15%	77,544	100,592,497
2025-01-15	13.32	13.41	12.91	13.05	-1.66%	94,254	123,319,501
2025-01-14	12.75	13.28	12.62	13.27	+4.41%	125,351	163,049,840
2025-01-13	12.24	12.8	11.93	12.71	+3%	132,319	164,817,794
2025-01-10	13.45	13.52	12.34	12.34	-8.32%	152,367	196,586,425
2025-01-09	13.96	14.15	13.3	13.46	-5.01%	193,641	261,362,143
2025-01-08	14.88	15.18	13.81	14.17	+2.68%	331,361	475,367,927
2025-01-07	11.52	13.8	11.52	13.8	+20%	110,436	149,030,977
2025-01-06	11.6	11.75	10.51	11.5	-0.78%	36,563	41,856,688
2025-01-03	12.55	12.58	11.58	11.59	-6.91%	52,035	62,803,761
2025-01-02	12.94	13.03	12.2	12.45	-3.41%	54,416	68,799,353
2024-12-31	13.21	13.58	12.86	12.89	-2.5%	67,483	88,692,403
2024-12-30	13.28	13.44	12.69	13.22	+1.54%	75,086	98,570,447
2024-12-27	12.46	13.86	12.46	13.02	+5.43%	85,969	113,154,206
2024-12-26	12.11	12.5	12.05	12.35	+2.07%	27,132	33,572,960
2024-12-25	12.34	12.36	11.87	12.1	-2.1%	33,965	40,999,356
2024-12-24	12.42	12.6	12.15	12.36	+1.23%	27,604	34,153,854
2024-12-23	12.88	12.98	12.17	12.21	-6%	42,040	52,550,799
2024-12-20	12.92	13.17	12.81	12.99	+1.33%	27,190	35,377,906
2024-12-19	12.75	12.89	12.56	12.82	+0.39%	28,837	36,699,884
2024-12-18	13.07	13.07	12.62	12.77	-1.24%	33,820	43,422,526
2024-12-17	13.61	13.64	12.87	12.93	-5%	44,654	58,676,551
2024-12-16	13.66	13.8	13.41	13.61	+0.29%	31,861	43,444,166
2024-12-13	13.99	13.99	13.54	13.57	-3.28%	46,369	63,696,921
2024-12-12	14.01	14.15	13.87	14.03	+0.21%	39,613	55,502,170
2024-12-11	14.03	14.08	13.81	14	+0.21%	35,763	49,867,363
2024-12-10	14.4	14.42	13.9	13.97	-0.07%	58,098	82,137,043
2024-12-09	14	14.12	13.84	13.98	-0.36%	40,767	56,942,242
2024-12-06	14.18	14.25	13.85	14.03	-1.27%	55,511	77,860,792
2024-12-05	14.01	14.34	13.92	14.21	+2.67%	76,526	108,340,351
2024-12-04	13.94	14.19	13.78	13.84	-0.72%	63,362	88,568,174
2024-12-03	13.87	14	13.74	13.94	+0.43%	49,577	68,945,894
2024-12-02	13.54	14.14	13.53	13.88	+2.28%	61,906	85,716,088
2024-11-29	13.34	13.68	13.18	13.57	+1.5%	39,235	52,914,735
2024-11-28	13.39	13.64	13.31	13.37	-0.22%	33,613	45,225,755
2024-11-27	13.2	13.41	12.76	13.4	+1.75%	34,508	45,078,779
2024-11-26	13.45	13.55	13.12	13.17	-2.08%	27,290	36,286,911
2024-11-25	13.17	13.47	12.91	13.45	+3.07%	36,234	47,965,082
2024-11-22	13.78	13.88	13.02	13.05	-5.78%	56,012	75,614,326
2024-11-21	13.59	14.13	13.49	13.85	+1.69%	69,324	96,178,103
2024-11-20	13.26	13.7	13.05	13.62	+3.03%	41,305	55,870,817
2024-11-19	12.99	13.22	12.72	13.22	+3.61%	32,309	41,857,901
2024-11-18	13.42	13.55	12.66	12.76	-4.56%	50,209	64,899,696
2024-11-15	13.56	13.81	13.33	13.37	-1.47%	45,918	62,568,810
2024-11-14	14.03	14.08	13.53	13.57	-3.83%	42,002	57,840,978
2024-11-13	14	14.2	13.67	14.11	0%	59,177	82,364,235
2024-11-12	14.46	14.54	13.93	14.11	-1.67%	75,446	107,194,051
2024-11-11	13.82	14.4	13.81	14.35	+2.72%	96,243	136,179,097
2024-11-08	14.4	14.52	13.89	13.97	-1.27%	127,436	180,255,482
2024-11-07	13.4	14.4	13.13	14.15	+6.79%	166,047	231,504,991
2024-11-06	13.35	13.52	13.08	13.25	-0.6%	62,315	82,972,282
2024-11-05	12.95	13.34	12.9	13.33	+3.09%	53,726	70,870,424
2024-11-04	12.48	13	12.48	12.93	+3.61%	42,572	54,498,051
2024-11-01	12.97	12.99	12.31	12.48	-3.85%	64,651	81,116,244
2024-10-31	13.02	13.15	12.77	12.98	+0.39%	41,535	54,080,654
2024-10-30	13.22	13.34	12.83	12.93	-1.67%	46,973	61,189,479
2024-10-29	13.74	13.77	13.11	13.15	-3.59%	64,581	86,256,202
2024-10-28	13.53	13.69	13.48	13.64	+0.52%	46,999	63,900,117
2024-10-25	13.45	13.71	13.45	13.57	+1.42%	47,534	64,545,337
2024-10-24	13.45	13.71	13.33	13.38	-2.48%	53,583	71,984,025
2024-10-23	13.58	14	13.51	13.72	+0.22%	75,718	104,258,981
2024-10-22	13.6	13.82	13.4	13.69	+0.59%	54,604	74,419,922
2024-10-21	13.42	13.85	13.4	13.61	+1.49%	68,947	93,771,813
2024-10-18	12.83	13.69	12.83	13.41	+3.31%	80,109	106,851,673
2024-10-17	13.13	13.32	12.97	12.98	+0.54%	53,113	69,902,355
2024-10-16	12.55	13.08	12.55	12.91	+0.39%	36,684	47,363,982
2024-10-15	13	13.31	12.81	12.86	-2.06%	52,380	68,413,084
2024-10-14	12.59	13.16	12.48	13.13	+4.7%	67,122	86,563,054
2024-10-11	13.35	13.38	12.37	12.54	-5.64%	74,391	94,818,288
2024-10-10	13.58	13.9	13.14	13.29	+1.37%	81,348	109,916,042
2024-10-09	14.35	14.43	13.1	13.11	-13.06%	136,355	188,328,171
2024-10-08	16.03	16.04	13.71	15.08	+10.31%	214,135	318,609,974

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║┐хНОщАЪ-U 688339

2023年全年

ч╗┐чЪДш░Рц│в 688017

近期数据

ф╕нхМЦшгЕхдЗ 600579

2024年至今

цЦ░чВмч╜Сч╗Ь 605398

近期数据

шпЪш┐ИчзСцКА 300598

近半年

чЪЦцЦ░ф╝ахкТ 601801

2023年全年

ф┐ЭщЪЖчзСцКА 603197

2022-2023两年

ф╝ЧхРИчзСцКА 000925

近半年

х╖ЭцКХшГ╜ц║Р 600674

近三个月

ф╕нхЫ╜чФ╡чаФ 688128

近半年

热门概念板块

хМЧф║мхРЫцнг (300223)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

х╣┐хТМщАЪ (300638)

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

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