цБТшАМш╛╛(300946)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

31.3

-0.41% -0.13

31.3

开盘价

31.98

最高价

30.66

最低价

9,367

成交量

数据更新至: 2025-03-25

技术指标

32.55

MA5 (5日均线)

32.67

MA10 (10日均线)

32.84

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	31.3	31.98	30.66	31.3	-0.41%	9,367	29,433,240
2025-03-24	32.31	32.6	30.52	31.43	-3.65%	20,489	64,285,304
2025-03-21	33.6	33.73	32.43	32.62	-3.35%	18,816	61,792,228
2025-03-20	33.82	34.19	33.3	33.75	+0.36%	25,030	84,646,706
2025-03-19	33.33	34	33.22	33.63	+0.12%	23,026	77,390,193
2025-03-18	32.7	33.73	32.5	33.59	+2.72%	24,807	82,748,636
2025-03-17	32.77	32.88	32.28	32.7	+0.28%	12,393	40,382,726
2025-03-14	31.8	32.68	31.59	32.61	+2.07%	17,635	56,916,674
2025-03-13	33.11	33.11	31.41	31.95	-3.45%	26,331	84,432,771
2025-03-12	33.88	33.95	33	33.09	-2.25%	29,213	97,728,709
2025-03-11	34.2	34.88	33	33.85	-0.97%	38,877	131,624,134
2025-03-10	32.96	34.34	32.49	34.18	+4.14%	43,582	145,317,850
2025-03-07	32.6	33.14	32.38	32.82	+0.46%	29,732	97,299,997
2025-03-06	32.49	32.79	32.2	32.67	+1.37%	29,117	94,797,530
2025-03-05	31.95	32.4	31.77	32.23	+0.53%	22,028	70,752,880
2025-03-04	31.29	32.44	31.09	32.06	+1.3%	23,544	75,492,810
2025-03-03	31.71	32.34	31.3	31.65	-0.16%	23,815	75,834,192
2025-02-28	34	34.2	31.59	31.7	-6.76%	37,468	121,709,962
2025-02-27	34.58	34.77	33.2	34	-2.61%	38,197	129,889,165
2025-02-26	34.9	35.61	34.5	34.91	-1.05%	38,957	136,419,255
2025-02-25	34.12	35.39	33.99	35.28	+0.77%	44,169	154,401,769
2025-02-24	36.6	36.6	34.09	35.01	-4.53%	62,270	217,815,810
2025-02-21	34.95	37.7	34.71	36.67	+2%	96,103	346,795,919
2025-02-20	36	37	34.7	35.95	-3.57%	100,574	359,845,338
2025-02-19	38	39.6	35.4	37.28	+12.83%	153,280	573,102,629
2025-02-18	27.59	33.04	27.37	33.04	+20.01%	63,049	194,421,528
2025-02-17	26.99	27.74	26.96	27.53	+1.81%	9,709	26,625,917
2025-02-14	26.9	27.19	26.7	27.04	+0.48%	6,051	16,310,918
2025-02-13	27.67	27.67	26.9	26.91	-2.5%	8,706	23,602,181
2025-02-12	27.51	27.73	27.14	27.6	+0.33%	8,367	22,977,260
2025-02-11	27.43	27.72	27.08	27.51	-0.54%	10,306	28,198,958
2025-02-10	27.52	27.93	27.27	27.66	-0.5%	10,890	30,037,380
2025-02-07	27.94	28.07	27.45	27.8	-0.43%	13,974	38,864,480
2025-02-06	27.5	27.97	27.41	27.92	+1.53%	9,331	25,925,236
2025-02-05	27.98	27.98	27.18	27.5	+0.66%	7,159	19,611,823
2025-01-27	27.64	27.91	27.16	27.32	-1.16%	7,262	19,899,798
2025-01-24	26.86	27.77	26.56	27.64	+2.45%	10,628	28,988,547
2025-01-23	27.16	27.77	26.85	26.98	+0.3%	11,868	32,407,879
2025-01-22	27.07	27.5	26.66	26.9	-0.66%	10,075	27,359,083
2025-01-21	26.81	27.17	26.37	27.08	+1.42%	8,873	23,816,422
2025-01-20	26.45	26.8	26.28	26.7	+1.33%	5,973	15,898,017
2025-01-17	26.16	26.87	26.08	26.35	-0.11%	6,443	17,051,690
2025-01-16	26.6	27.13	26.11	26.38	-0.86%	7,321	19,489,870
2025-01-15	27.34	27.35	26.52	26.61	-2.03%	8,733	23,456,456
2025-01-14	25.9	27.16	25.21	27.16	+7.74%	12,542	33,205,379
2025-01-13	24.87	25.75	24.2	25.21	+0.48%	6,925	17,327,755
2025-01-10	25.59	26.18	25.06	25.09	-1.72%	9,367	24,136,943
2025-01-09	25.25	25.72	25	25.53	+0.95%	6,013	15,335,918
2025-01-08	25.39	25.53	24.3	25.29	-0.63%	8,235	20,615,148
2025-01-07	24.89	25.45	24.59	25.45	+2.95%	9,050	22,668,363
2025-01-06	25.02	25.3	24.08	24.72	-1.47%	10,355	25,656,337
2025-01-03	26.39	26.66	25.01	25.09	-5%	11,450	29,382,170
2025-01-02	27.21	27.5	26.1	26.41	-2.76%	11,041	29,514,731
2024-12-31	28.01	28.37	27.16	27.16	-3.03%	7,931	21,888,958
2024-12-30	28.36	28.64	27.27	28.01	-1.23%	9,716	27,169,818
2024-12-27	28.47	28.81	28.17	28.36	-0.91%	7,911	22,539,947
2024-12-26	27.61	28.86	27.55	28.62	+3.21%	10,606	30,260,716
2024-12-25	28.4	28.77	27.4	27.73	-3.38%	12,143	33,916,182
2024-12-24	28.11	29.19	28.11	28.7	+2.14%	11,154	31,903,417
2024-12-23	29.47	30.12	28.01	28.1	-5.55%	15,285	43,973,834
2024-12-20	28.57	30.3	28.46	29.75	+4.2%	18,732	55,777,945
2024-12-19	28.3	28.85	28	28.55	+0.25%	8,540	24,325,816
2024-12-18	28.29	28.85	27.52	28.48	+0.67%	11,456	32,464,181
2024-12-17	29.51	30.07	28.17	28.29	-4.94%	17,320	49,706,780
2024-12-16	29.1	30.8	28.99	29.76	+2.13%	22,752	67,616,206
2024-12-13	29.95	30	29.1	29.14	-3.03%	11,488	33,917,900
2024-12-12	30.2	30.2	29.41	30.05	+0.4%	11,916	35,432,349
2024-12-11	30.1	30.22	29.45	29.93	-0.89%	11,627	34,662,194
2024-12-10	30.8	31	29.98	30.2	+1.27%	23,785	72,818,925
2024-12-09	29.6	30.19	29.47	29.82	+0.24%	12,506	37,257,596
2024-12-06	30.36	30.76	29.49	29.75	-1.65%	18,704	55,766,567
2024-12-05	29.72	30.8	29.41	30.25	+1.99%	27,992	84,767,431
2024-12-04	29.37	30.67	29.33	29.66	+0.95%	26,876	80,628,342
2024-12-03	29.3	29.83	29.1	29.38	0%	15,678	46,294,411
2024-12-02	28.31	29.43	28.13	29.38	+3.85%	17,224	50,099,370
2024-11-29	27.31	28.5	27.29	28.29	+3.59%	12,332	34,590,348
2024-11-28	27.54	27.86	27.28	27.31	-0.33%	7,940	21,909,946
2024-11-27	27.13	27.4	26.2	27.4	+1%	8,488	22,726,736
2024-11-26	27.7	27.9	27.03	27.13	-2.06%	6,521	17,866,092
2024-11-25	26.98	27.72	26.79	27.7	+2.67%	9,264	25,306,486
2024-11-22	28.66	28.66	26.9	26.98	-5.43%	13,089	36,344,810
2024-11-21	28.91	29.01	28.13	28.53	-1.35%	8,804	25,168,441
2024-11-20	28.58	29.1	28.52	28.92	+1.19%	10,628	30,665,886
2024-11-19	27.08	28.6	27.08	28.58	+5.07%	12,790	35,738,906
2024-11-18	27.93	28.38	27	27.2	-2.65%	11,162	30,645,753
2024-11-15	28.69	29.05	27.93	27.94	-2.82%	10,190	29,065,263
2024-11-14	29.71	29.75	28.72	28.75	-2.94%	10,341	30,155,129
2024-11-13	29.19	29.68	28.67	29.62	+0.51%	11,643	34,075,933
2024-11-12	30	30.2	29.11	29.47	-2.13%	16,116	48,006,834
2024-11-11	29.3	30.13	29.11	30.11	+2.62%	21,657	64,734,671
2024-11-08	29.3	29.75	29.05	29.34	+0.86%	18,422	54,143,339
2024-11-07	28.6	29.14	28.4	29.09	+1.04%	14,927	43,019,970
2024-11-06	29.2	29.92	28.56	28.79	-0.42%	22,245	64,792,352
2024-11-05	28.14	29.29	27.9	28.91	+2.77%	21,940	62,785,175
2024-11-04	27.14	28.16	26.8	28.13	+4.46%	13,781	38,380,782
2024-11-01	27.77	27.95	26.66	26.93	-3.72%	14,628	39,667,570
2024-10-31	27.91	28.29	27.61	27.97	-0.46%	11,779	32,928,163
2024-10-30	27.96	28.66	27.58	28.1	-0.04%	15,058	42,331,852
2024-10-29	29.19	29.48	28.06	28.11	-2.94%	15,549	44,431,319
2024-10-28	28.54	29	28.28	28.96	+1.65%	14,693	42,216,872
2024-10-25	28.12	28.57	28.11	28.49	+1.64%	12,075	34,284,802
2024-10-24	28.29	28.33	27.64	28.03	-0.57%	11,197	31,399,842
2024-10-23	28.49	29.28	27.98	28.19	-1.5%	17,060	48,644,092
2024-10-22	28.4	28.84	28	28.62	+1.67%	20,532	58,477,981
2024-10-21	27.67	28.61	27.56	28.15	+1.85%	19,768	55,555,698
2024-10-18	26.7	28.5	26.39	27.64	+4.18%	24,575	67,401,393
2024-10-17	26.69	27.17	26.5	26.53	-0.49%	13,669	36,667,173
2024-10-16	26.54	27.21	26.16	26.66	+0.45%	10,919	29,112,633
2024-10-15	26.7	27.42	26.52	26.54	-1.52%	14,121	38,172,850
2024-10-14	26.34	26.95	25.6	26.95	+2.71%	13,166	34,882,566
2024-10-11	27.71	27.85	25.88	26.24	-5.34%	17,861	47,709,146
2024-10-10	27.5	28.9	26.83	27.72	+1.28%	20,211	56,714,983
2024-10-09	29.06	30.16	27.33	27.37	-13.06%	30,206	86,907,368
2024-10-08	33.06	33.5	29	31.48	+12.27%	47,103	146,388,643

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

х║╖ш╛░шНпф╕Ъ 603590

近半年

х╛╖хЖацЦ░цЭР 001378

近三个月

ч╛ОхИйф║С 000815

2024年一季度

ш╡╖х╕ЖчФ╡ч╝Ж 605222

2023年全年

щЗСцЮлщЕТф╕Ъ 600616

2022-2023两年

щАЪхиБшВбф╗╜ 600438

2024年至今

хдзф╝Чф║дщАЪ 600611

近三个月

ц│вхп╝шВбф╗╜ 600130

2024年至今

чПИф╝ЯцЦ░шГ╜ 300317

近期数据

щХ┐ц▒ЯщАЪф┐б 600345

近半年

热门概念板块

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

х╣┐хТМщАЪ (300638)

хоЭф┐бш╜пф╗╢ (600845)

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕ншИкщлШчзС (600862)

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