цЩУщ╕гшВбф╗╜(300967)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

15.65

+9.36% +1.34

14.84

开盘价

16.1

最高价

14.84

最低价

168,596

成交量

数据更新至: 2025-03-25

技术指标

14.62

MA5 (5日均线)

14.01

MA10 (10日均线)

13.34

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	14.84	16.1	14.84	15.65	+9.36%	168,596	258,815,858
2025-03-24	14.21	14.57	13.65	14.31	+2.58%	141,359	199,959,192
2025-03-21	14.8	15.17	13.86	13.95	-7.62%	170,734	245,751,581
2025-03-20	14.59	16.33	14.4	15.1	+7.32%	208,332	317,787,291
2025-03-19	13.62	14.23	13.53	14.07	+3.38%	128,706	179,338,112
2025-03-18	13.43	13.88	13.15	13.61	+0.89%	99,064	133,420,970
2025-03-17	13.5	13.87	13.36	13.49	+0.97%	94,369	128,048,856
2025-03-14	13.33	13.61	13.21	13.36	-0.82%	107,868	143,961,545
2025-03-13	13.42	13.99	13.18	13.47	+3.22%	133,657	181,135,984
2025-03-12	13.25	13.28	12.96	13.05	-1.51%	57,418	74,988,921
2025-03-11	12.5	13.34	12.5	13.25	+3.43%	102,369	134,422,529
2025-03-10	12.78	13.03	12.7	12.81	+2.32%	61,330	78,879,214
2025-03-07	12.7	12.81	12.45	12.52	-1.88%	40,092	50,578,217
2025-03-06	12.66	12.99	12.51	12.76	+0.79%	51,757	65,944,806
2025-03-05	13.06	13.26	12.5	12.66	-0.78%	74,883	95,738,969
2025-03-04	12.22	12.79	12.1	12.76	+4.25%	62,983	78,821,240
2025-03-03	12.28	12.52	12.14	12.24	-0.49%	35,893	44,372,869
2025-02-28	12.69	12.86	12.25	12.3	-3.23%	45,788	57,321,058
2025-02-27	12.86	12.98	12.48	12.71	-0.55%	49,478	62,765,351
2025-02-26	12.38	13.1	12.21	12.78	+3.73%	76,282	96,698,937
2025-02-25	12.5	12.62	12.28	12.32	-2.22%	62,110	76,918,923
2025-02-24	12.69	13.15	12.57	12.6	+3.03%	111,959	143,203,855
2025-02-21	12.07	12.74	12.07	12.23	+1.41%	63,159	77,865,443
2025-02-20	12.05	12.21	11.95	12.06	-0.58%	49,435	59,458,568
2025-02-19	11.8	12.15	11.7	12.13	+2.62%	54,728	65,516,467
2025-02-18	12.51	12.52	11.76	11.82	-5.06%	80,201	96,791,392
2025-02-17	12.64	12.66	12.3	12.45	-1.97%	87,221	108,246,530
2025-02-14	12.5	13.1	12.26	12.7	+1.6%	133,121	170,273,753
2025-02-13	12.15	13	12.1	12.5	+2.97%	133,158	167,453,732
2025-02-12	12.12	12.14	11.9	12.14	+0.33%	32,357	38,917,472
2025-02-11	12.26	12.36	12.02	12.1	-0.74%	38,961	47,177,360
2025-02-10	12.16	12.29	12	12.19	+0.16%	48,942	59,295,485
2025-02-07	12.05	12.3	11.96	12.17	+1%	58,401	70,849,274
2025-02-06	11.99	12.28	11.77	12.05	-0.33%	48,046	57,416,585
2025-02-05	11.82	12.22	11.82	12.09	+0.75%	60,400	72,625,007
2025-01-27	11.99	12.64	11.81	12	+4.35%	83,075	100,988,122
2025-01-24	11.51	11.55	11.31	11.5	0%	26,150	29,920,673
2025-01-23	11.6	11.8	11.5	11.5	+0.35%	28,220	32,865,285
2025-01-22	11.58	11.65	11.38	11.46	-1.21%	22,573	25,942,315
2025-01-21	11.69	11.85	11.43	11.6	-0.43%	27,390	31,690,384
2025-01-20	11.53	11.67	11.36	11.65	+1.3%	26,505	30,659,109
2025-01-17	11.32	11.54	11.2	11.5	+1.41%	24,329	27,753,518
2025-01-16	11.46	11.56	11.25	11.34	0%	24,278	27,707,386
2025-01-15	11.48	11.58	11.29	11.34	-0.87%	26,238	29,921,292
2025-01-14	11	11.45	11	11.44	+4.86%	31,687	35,738,921
2025-01-13	10.69	10.98	10.37	10.91	+0.93%	25,948	27,875,052
2025-01-10	11.19	11.31	10.78	10.81	-3.91%	29,633	32,635,708
2025-01-09	11.26	11.49	11.11	11.25	+0.54%	35,146	39,628,671
2025-01-08	11.15	11.35	10.79	11.19	-0.44%	31,706	35,135,101
2025-01-07	10.86	11.26	10.86	11.24	+3.31%	35,903	39,766,813
2025-01-06	10.93	11.07	10.46	10.88	-0.91%	36,625	39,680,571
2025-01-03	11.7	11.73	10.93	10.98	-5.18%	43,011	48,254,913
2025-01-02	11.72	12.15	11.51	11.58	-1.45%	45,265	53,818,972
2024-12-31	12.11	12.35	11.72	11.75	-2.65%	47,212	56,748,738
2024-12-30	12.27	12.37	11.86	12.07	-2.82%	50,740	61,212,966
2024-12-27	11.95	12.75	11.82	12.42	+4.81%	80,340	99,611,227
2024-12-26	11.8	12.05	11.75	11.85	+0.68%	33,041	39,354,292
2024-12-25	12.08	12.16	11.53	11.77	-3.05%	49,959	58,709,075
2024-12-24	12.29	12.42	11.87	12.14	-0.9%	59,720	71,995,411
2024-12-23	13.15	13.37	12.17	12.25	-3.31%	93,818	119,143,162
2024-12-20	12.41	12.85	12.41	12.67	+1.69%	31,527	40,029,797
2024-12-19	12.63	12.65	12.21	12.46	-1.03%	33,093	41,118,213
2024-12-18	12.97	12.97	12.47	12.59	-1.87%	40,154	50,762,867
2024-12-17	13.55	13.57	12.76	12.83	-5.8%	49,549	64,584,766
2024-12-16	13.6	13.86	13.49	13.62	+0.22%	52,103	71,205,669
2024-12-13	13.99	14.17	13.55	13.59	-4.03%	79,980	110,101,134
2024-12-12	13.84	14.4	13.65	14.16	+2.09%	101,388	142,389,296
2024-12-11	13.48	14.03	13.4	13.87	+3.28%	75,882	104,916,985
2024-12-10	13.55	13.87	13.32	13.43	+2.44%	75,219	102,394,557
2024-12-09	13.06	13.14	12.82	13.11	-0.08%	43,062	55,931,979
2024-12-06	13.14	13.33	12.98	13.12	-0.91%	46,493	61,009,296
2024-12-05	13.27	13.78	13.08	13.24	-1.19%	44,663	59,119,979
2024-12-04	13.65	13.95	13.2	13.4	-2.83%	75,467	102,092,794
2024-12-03	13.5	14.2	13.29	13.79	+2.22%	106,010	146,529,166
2024-12-02	13.04	13.68	12.97	13.49	+4.01%	78,688	104,830,227
2024-11-29	12.86	13.09	12.72	12.97	+0.31%	55,655	72,062,818
2024-11-28	12.5	13.05	12.5	12.93	+2.46%	59,985	77,354,211
2024-11-27	12.5	12.62	11.96	12.62	+1.04%	51,152	62,980,667
2024-11-26	12.4	12.88	12.38	12.49	+0.73%	53,349	67,079,255
2024-11-25	11.97	12.74	11.78	12.4	+2.99%	60,736	74,530,218
2024-11-22	12.79	12.92	11.89	12.04	-6.74%	77,239	95,574,291
2024-11-21	12.35	13.14	12.28	12.91	+3.78%	92,900	119,322,688
2024-11-20	12.31	12.78	12.15	12.44	+0.65%	55,427	68,395,154
2024-11-19	12.09	12.36	11.9	12.36	+2.74%	31,113	37,636,071
2024-11-18	12.42	12.66	11.9	12.03	-3.37%	52,062	63,788,271
2024-11-15	12.74	12.94	12.4	12.45	-2.28%	41,817	53,126,776
2024-11-14	13.18	13.25	12.74	12.74	-3.48%	41,862	54,244,782
2024-11-13	13.48	13.51	12.98	13.2	-2.15%	51,504	67,867,435
2024-11-12	13.48	13.79	13.34	13.49	-0.15%	74,143	100,858,633
2024-11-11	13.58	13.6	12.91	13.51	+0.07%	66,077	87,983,944
2024-11-08	13.63	14.13	13.41	13.5	-1.96%	110,538	151,219,684
2024-11-07	13.36	14.46	13.27	13.77	+2.84%	165,197	230,715,298
2024-11-06	12.67	13.7	12.52	13.39	+5.68%	139,148	182,990,187
2024-11-05	12.41	12.7	12.4	12.67	+1.2%	57,853	72,653,776
2024-11-04	12.28	12.55	12.05	12.52	+1.95%	52,434	64,911,540
2024-11-01	12.5	12.98	12.13	12.28	-2.92%	74,724	93,457,546
2024-10-31	12.82	12.89	12.46	12.65	-1.94%	79,897	100,768,490
2024-10-30	12.76	13.18	12.6	12.9	+2.22%	94,708	121,985,689
2024-10-29	13.13	13.18	12.57	12.62	-4.32%	86,603	110,714,151
2024-10-28	12.34	13.2	12.34	13.19	+6.2%	117,843	151,964,464
2024-10-25	12.2	12.64	12.2	12.42	+1.22%	72,147	89,931,662
2024-10-24	12.54	12.84	12.19	12.27	-3.54%	87,542	109,117,880
2024-10-23	13.1	13.4	12.61	12.72	-2.75%	112,341	143,807,948
2024-10-22	12.78	13.38	12.5	13.08	+2.35%	133,614	172,547,834
2024-10-21	12.32	12.84	12.31	12.78	+4.41%	133,524	167,637,406
2024-10-18	12.14	12.55	11.89	12.24	-0.33%	134,822	164,484,307
2024-10-17	12.4	12.72	12.05	12.28	-1.68%	112,979	138,953,694
2024-10-16	11.85	12.82	11.72	12.49	+2.8%	130,208	161,692,805
2024-10-15	11.99	12.88	11.73	12.15	+1.5%	148,309	182,363,258
2024-10-14	11.54	12.29	11.26	11.97	+2.05%	133,095	156,443,912
2024-10-11	12.48	12.48	11.16	11.73	-9%	184,003	213,092,349
2024-10-10	11.19	12.89	11.19	12.89	+20.02%	140,194	175,655,007
2024-10-09	11.98	12	10.73	10.74	-13.46%	101,300	114,925,511
2024-10-08	13.4	13.4	11.36	12.41	+7.45%	147,163	181,159,071

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

хдйчОСчзСцКА 300245

近期数据

хЕЙхдзщУ╢шбМ 601818

近半年

хНОц╡ЛцгАц╡Л 300012

2022-2023两年

хеЗх╛╖цЦ░цЭР 300995

2022-2023两年

цБТхЕ┤цЦ░цЭР 603276

2024年至今

ш┤вш╛╛шпБхИ╕ 600906

2023年全年

цЩохЖЙшВбф╗╜ 688766

近期数据

ш┐Рш╛╛шВбф╗╜ 300772

2024年一季度

хНОшДЙчзСцКА 603042

近三个月

щгЮхЗпцЭРцЦЩ 300398

2023年全年

热门概念板块

ф╕ншИкщлШчзС (600862)

ф╣РцЩохМ╗чЦЧ (300003)

щЧ╗ц│░чзСцКА (600745)

2024年一季度

хглхЕ░х╛о (600460)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

щАЪхиБшВбф╗╜ (600438)

STщ╣ПхНЪ (600804)

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