цЫ╝хНбщ╛Щ(300945)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

11.78

+0.08% +0.01

11.78

开盘价

11.94

最高价

11.57

最低价

72,905

成交量

数据更新至: 2025-03-25

技术指标

12.24

MA5 (5日均线)

12.38

MA10 (10日均线)

11.82

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	11.78	11.94	11.57	11.78	+0.08%	72,905	85,487,205
2025-03-24	12.05	12.11	11.46	11.77	-2.65%	121,825	142,822,351
2025-03-21	12.58	12.58	12	12.09	-3.9%	154,259	188,368,313
2025-03-20	12.93	13.22	12.53	12.58	-3.01%	262,699	335,389,400
2025-03-19	12.53	13.52	12.44	12.97	+2.77%	360,563	464,386,198
2025-03-18	12.25	12.88	12.14	12.62	+2.77%	274,110	344,761,071
2025-03-17	12.31	12.65	12.18	12.28	-1.92%	226,279	279,124,909
2025-03-14	13.1	13.44	12.25	12.52	-1.57%	340,802	429,515,100
2025-03-13	12.38	13.5	12.35	12.72	+2.17%	462,289	593,405,939
2025-03-12	12.06	12.66	11.96	12.45	+4.8%	387,492	476,187,067
2025-03-11	11.33	12.35	11.2	11.88	+3.21%	301,423	354,501,820
2025-03-10	11.22	11.63	11.15	11.51	+3.14%	176,364	202,253,268
2025-03-07	11.32	11.54	11.09	11.16	-1.85%	101,377	114,690,695
2025-03-06	11.09	11.39	10.98	11.37	+2.8%	124,184	139,637,594
2025-03-05	11.03	11.09	10.88	11.06	0%	63,823	70,202,615
2025-03-04	11.03	11.08	10.91	11.06	+0.91%	49,827	54,783,819
2025-03-03	11.03	11.23	10.89	10.96	-0.63%	71,020	78,605,956
2025-02-28	11.3	11.32	10.93	11.03	-3.33%	95,000	105,614,368
2025-02-27	11.23	11.6	11.02	11.41	+1.24%	160,050	180,990,123
2025-02-26	11.4	11.53	11.13	11.27	-1.14%	113,038	127,551,145
2025-02-25	11.42	11.59	11.31	11.4	-0.7%	71,864	82,356,902
2025-02-24	11.5	11.63	11.36	11.48	-0.78%	75,899	87,107,176
2025-02-21	11.81	11.95	11.54	11.57	-2.03%	127,632	148,723,111
2025-02-20	11.52	11.86	11.48	11.81	+2.16%	122,241	142,916,409
2025-02-19	11.33	11.7	11.28	11.56	+2.76%	92,944	106,926,270
2025-02-18	11.8	11.81	11.18	11.25	-4.74%	150,926	172,897,087
2025-02-17	11.64	11.97	11.51	11.81	-0.76%	132,885	156,223,392
2025-02-14	11.96	12.1	11.76	11.9	-0.25%	177,289	212,075,112
2025-02-13	12.22	12.24	11.77	11.93	-2.53%	162,259	193,710,212
2025-02-12	11.9	12.36	11.63	12.24	-0.97%	285,830	344,362,301
2025-02-11	11.7	12.45	11.69	12.36	+7.95%	393,081	475,903,275
2025-02-10	11.16	11.46	11.15	11.45	+2.14%	116,776	131,840,701
2025-02-07	11.12	11.35	11.03	11.21	+0.27%	143,489	160,955,242
2025-02-06	11.06	11.2	10.89	11.18	+0.81%	109,620	121,270,460
2025-02-05	11.08	11.26	10.93	11.09	+2.21%	92,883	102,794,310
2025-01-27	11.62	11.64	10.83	10.85	-6.3%	132,498	147,976,293
2025-01-24	11.43	11.64	11.12	11.58	+1.58%	113,585	129,641,571
2025-01-23	11.92	12.16	11.4	11.4	-1.38%	147,042	173,042,476
2025-01-22	12	12	11.48	11.56	-3.67%	124,783	145,865,099
2025-01-21	12.18	12.36	11.8	12	-2.68%	126,676	151,848,861
2025-01-20	12.29	12.52	11.9	12.33	+0.98%	155,584	190,928,085
2025-01-17	12.5	12.62	12.11	12.21	-0.89%	149,022	183,556,912
2025-01-16	12.65	12.78	12.18	12.32	-0.88%	212,277	265,150,990
2025-01-15	12.15	12.73	12.1	12.43	+3.07%	243,169	302,369,602
2025-01-14	11.32	12.06	11.15	12.06	+7.87%	194,968	227,460,875
2025-01-13	11.3	11.4	10.57	11.18	-4.36%	171,873	189,468,729
2025-01-10	12.67	12.69	11.66	11.69	-7.15%	207,278	251,411,106
2025-01-09	12.53	12.92	12.34	12.59	-2.02%	209,273	263,526,120
2025-01-08	12.26	13	12.08	12.85	+3.13%	350,999	444,419,677
2025-01-07	11.65	12.47	11.54	12.46	+7.04%	259,894	314,693,454
2025-01-06	11.8	11.97	11.1	11.64	-3.56%	167,112	193,829,781
2025-01-03	12.23	12.56	11.83	12.07	-4.28%	229,389	276,287,465
2025-01-02	11.21	13	11.21	12.61	+9.75%	360,649	443,259,233
2024-12-31	11.18	11.83	11.11	11.49	+3.98%	236,413	273,715,991
2024-12-30	11.26	11.3	10.92	11.05	-2.81%	80,361	88,927,466
2024-12-27	11.49	11.55	11.31	11.37	-0.96%	83,964	96,046,240
2024-12-26	11.23	11.6	11.2	11.48	+2.23%	106,432	122,091,137
2024-12-25	11.68	11.8	11.17	11.23	-6.49%	160,173	181,683,413
2024-12-24	11.86	12.24	11.5	12.01	-2.28%	236,815	278,640,708
2024-12-23	12	13.03	11.6	12.29	+2.16%	283,131	353,267,935
2024-12-20	11.96	12.36	11.78	12.03	+0.59%	96,274	116,469,473
2024-12-19	11.66	12.12	11.59	11.96	+0.84%	104,603	124,029,087
2024-12-18	12.03	12.14	11.61	11.86	-1.41%	133,319	158,289,779
2024-12-17	13	13.02	11.9	12.03	-8.45%	216,738	264,805,947
2024-12-16	12.87	13.25	12.7	13.14	+3.79%	245,881	319,940,001
2024-12-13	12.8	13.09	12.63	12.66	-2.16%	201,308	258,088,092
2024-12-12	12.7	13.15	12.59	12.94	+1.49%	224,642	289,210,951
2024-12-11	12.42	12.79	12.37	12.75	+2.41%	180,367	228,217,975
2024-12-10	12.94	13.11	12.41	12.45	+0.4%	239,054	302,382,851
2024-12-09	12.35	12.72	12.26	12.4	+0.98%	229,770	286,290,988
2024-12-06	12.84	12.9	12.13	12.28	-5.32%	319,145	395,026,023
2024-12-05	12.65	13.54	12.3	12.97	-1.82%	379,847	489,906,594
2024-12-04	12.92	13.8	12.39	13.21	+2.32%	477,436	629,917,355
2024-12-03	14.01	14.62	12.82	12.91	-3.08%	706,188	980,125,614
2024-12-02	11.3	13.32	11.19	13.32	+20%	327,614	419,605,858
2024-11-29	10.88	11.28	10.82	11.1	+2.02%	192,266	213,228,385
2024-11-28	10.98	11.4	10.86	10.88	+0.28%	295,748	329,099,841
2024-11-27	10.34	10.85	9.88	10.85	+6.37%	212,976	222,886,908
2024-11-26	10.13	10.38	10.12	10.2	+0.2%	78,683	80,571,119
2024-11-25	10.01	10.27	9.97	10.18	+2.41%	75,678	76,558,202
2024-11-22	10.35	10.48	9.94	9.94	-3.4%	103,805	105,660,489
2024-11-21	10.09	10.35	10.02	10.29	+1.88%	92,036	93,771,588
2024-11-20	9.97	10.16	9.91	10.1	+1.3%	61,594	61,945,595
2024-11-19	9.73	9.97	9.68	9.97	+2.78%	61,581	60,335,410
2024-11-18	10	10.07	9.61	9.7	-2.32%	78,111	76,453,067
2024-11-15	10.08	10.26	9.9	9.93	-1.88%	70,810	71,482,115
2024-11-14	10.46	10.52	10.09	10.12	-3.89%	70,014	72,009,596
2024-11-13	10.47	10.68	10.25	10.53	+0.29%	92,351	96,654,380
2024-11-12	10.55	10.73	10.38	10.5	-0.38%	125,419	132,947,657
2024-11-11	10.41	10.54	10.25	10.54	+1.15%	93,035	96,812,370
2024-11-08	10.6	10.7	10.38	10.42	-1.33%	107,100	112,542,402
2024-11-07	10.2	10.63	10.09	10.56	+2.72%	141,201	147,583,058
2024-11-06	10.31	10.53	10.22	10.28	-0.19%	114,425	118,747,351
2024-11-05	10.13	10.33	10.06	10.3	+1.58%	108,836	111,293,985
2024-11-04	9.9	10.14	9.73	10.14	+2.11%	76,140	76,088,130
2024-11-01	10.1	10.35	9.85	9.93	-1.97%	134,455	135,402,350
2024-10-31	10.27	10.33	10.06	10.13	-1.94%	129,376	131,604,930
2024-10-30	10.37	10.65	10.22	10.33	+1.08%	154,927	161,983,710
2024-10-29	10.45	10.6	10.17	10.22	-2.2%	105,371	109,351,395
2024-10-28	10.33	10.49	10.33	10.45	+1.16%	83,069	86,510,021
2024-10-25	10.33	10.41	10.2	10.33	+0.78%	103,872	107,221,924
2024-10-24	10.3	10.36	10.15	10.25	-2.47%	136,615	139,852,272
2024-10-23	10.9	10.98	10.51	10.51	-3.22%	179,714	192,497,271
2024-10-22	10.56	11.24	10.4	10.86	+1.12%	234,135	252,241,422
2024-10-21	10.74	10.95	10.53	10.74	+0.85%	228,354	245,182,034
2024-10-18	10.61	10.9	10.4	10.65	+1.62%	238,530	254,265,039
2024-10-17	10.48	10.57	10.24	10.48	-1.32%	213,543	221,448,952
2024-10-16	10	11.05	9.94	10.62	+3.91%	307,726	322,508,543
2024-10-15	9.9	10.47	9.73	10.22	+1.79%	221,349	222,787,608
2024-10-14	9.6	10.06	9.6	10.04	+0.2%	177,673	175,093,219
2024-10-11	10.07	10.6	9.76	10.02	+1.31%	229,803	234,212,015
2024-10-10	9.85	10.18	9.63	9.89	+1.96%	149,734	149,266,388
2024-10-09	10.77	10.87	9.67	9.7	-14.54%	211,804	217,515,603
2024-10-08	11.7	12.1	10.45	11.35	+9.98%	325,819	366,421,274

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

цЬЙхПЛщгЯхУБ 603697

2022-2023两年

хНЧф║мчЖКчМл 600775

2024年至今

ше┐шЧПшНпф╕Ъ 600211

近三个月

цШОх╛очФ╡хнР 688699

近半年

шАРцЩочЯ┐цЬ║ 300818

近期数据

ш┤╡ч╗│шВбф╗╜ 600992

近半年

х║╖х╕Мшп║ 688185

近半年

STхТМх▒Х 000809

2023年全年

ш┐жхНЧчзСцКА 300412

近三个月

чВЬхЖИчзСцКА 001256

2024年一季度

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф╕ЬцЦ╣цШОчПа (600637)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度

ф╕нхЫ╜щЗНх╖е (601989)

хдНцШЯхМ╗шНп (600196)

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