члЛщлШщгЯхУБ(300973)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

42.33

-2.17% -0.94

43.37

开盘价

43.7

最高价

41.6

最低价

18,797

成交量

数据更新至: 2025-03-25

技术指标

42.94

MA5 (5日均线)

43.31

MA10 (10日均线)

42.67

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	43.37	43.7	41.6	42.33	-2.17%	18,797	79,195,076
2025-03-24	42.71	44.2	42.69	43.27	+1%	30,137	130,543,291
2025-03-21	42.78	44.03	42.46	42.84	-0.14%	28,873	124,935,446
2025-03-20	43.38	43.78	42.78	42.9	-1.08%	21,969	94,888,645
2025-03-19	43.78	43.89	43.05	43.37	-1.32%	22,148	95,891,022
2025-03-18	44.9	45.2	43.72	43.95	-2.77%	30,835	135,998,164
2025-03-17	45.5	45.85	44.53	45.2	-0.88%	49,814	224,970,246
2025-03-14	41.71	46	41.71	45.6	+9.59%	76,720	340,349,463
2025-03-13	41.92	42.59	41.12	41.61	-1.07%	18,030	75,317,756
2025-03-12	42.4	42.78	41.74	42.06	-1.43%	24,498	103,210,141
2025-03-11	42.77	43.79	41.5	42.67	-1.64%	29,889	126,765,390
2025-03-10	41.67	43.58	41.57	43.38	+3.43%	41,569	177,961,206
2025-03-07	42.21	43.44	41.51	41.94	-0.64%	32,290	137,026,398
2025-03-06	42.05	42.9	41.85	42.21	-0.09%	28,198	119,100,627
2025-03-05	42.4	42.56	41.51	42.25	+0.4%	25,187	105,658,144
2025-03-04	42.2	42.6	41.41	42.08	-0.52%	28,319	118,589,608
2025-03-03	41.79	44.29	41.68	42.3	+1.24%	63,229	271,556,112
2025-02-28	42.5	43.62	41.45	41.78	-1.32%	62,454	265,061,187
2025-02-27	39.36	42.58	39.3	42.34	+7.74%	66,857	278,770,781
2025-02-26	39.65	39.84	38.86	39.3	-0.61%	26,085	102,366,515
2025-02-25	39.98	40.41	39.35	39.54	-1.69%	19,305	76,793,986
2025-02-24	39.84	41.11	39.84	40.22	+0.45%	23,958	96,691,932
2025-02-21	39.2	41	38.9	40.04	+0.98%	36,879	147,214,575
2025-02-20	38.25	40.06	38	39.65	+3.66%	35,543	139,798,130
2025-02-19	37.23	38.36	36.76	38.25	+2.77%	25,200	94,739,253
2025-02-18	38.03	38.45	37.1	37.22	-2.46%	23,834	89,624,329
2025-02-17	37.82	38.34	37.25	38.16	+0.53%	30,580	115,249,068
2025-02-14	38.5	38.9	37.5	37.96	-1.73%	35,682	135,922,320
2025-02-13	38.92	39.56	38.44	38.63	-0.82%	27,613	107,493,828
2025-02-12	39.58	40	38.5	38.95	-1.44%	25,804	100,660,188
2025-02-11	39.2	41.3	38.8	39.52	+1.02%	37,458	149,780,768
2025-02-10	38.58	39.43	37.88	39.12	+1.35%	30,177	116,540,071
2025-02-07	37.76	39.08	37.52	38.6	+1.71%	33,625	129,103,165
2025-02-06	38.98	39.69	37.7	37.95	-2.99%	44,157	169,732,320
2025-02-05	40.6	41.14	38.73	39.12	-2.78%	29,446	116,867,688
2025-01-27	39.6	41.02	39.49	40.24	+2.31%	33,284	134,651,284
2025-01-24	39.21	39.66	38.5	39.33	+0.33%	25,119	97,983,212
2025-01-23	40.39	40.39	39.2	39.2	-1.36%	24,504	96,984,071
2025-01-22	39.5	40.47	39.3	39.74	-0.87%	34,378	136,850,027
2025-01-21	39.1	40.63	37.66	40.09	+4.54%	54,217	212,260,121
2025-01-20	38.1	38.8	37.91	38.35	+1.43%	21,930	84,150,645
2025-01-17	37.3	38.59	37.2	37.81	+0.51%	26,343	100,105,242
2025-01-16	37.4	38.11	36.8	37.62	+0.78%	25,044	93,894,303
2025-01-15	37.11	37.92	36.86	37.33	+0.35%	21,279	79,659,241
2025-01-14	35.79	37.47	35.79	37.2	+3.94%	32,554	120,348,951
2025-01-13	33.96	35.84	33.72	35.79	+5.2%	36,769	128,751,884
2025-01-10	35.72	36.27	34.02	34.02	-5.18%	25,505	88,953,319
2025-01-09	35.35	36.68	35.35	35.88	+0.03%	26,283	94,810,377
2025-01-08	35.55	36.46	34.25	35.87	+0.31%	38,558	135,944,196
2025-01-07	34.94	36.25	34.9	35.76	+1.94%	35,408	126,138,822
2025-01-06	37.49	37.49	34.87	35.08	-7%	42,971	154,901,974
2025-01-03	39.6	39.87	37.66	37.72	-4.46%	37,461	144,197,532
2025-01-02	38.9	41.58	38.67	39.48	+1.15%	51,037	205,552,736
2024-12-31	39.69	40.75	39.03	39.03	-1.16%	36,796	146,458,734
2024-12-30	40.26	40.53	39.36	39.49	-2.88%	36,081	143,650,270
2024-12-27	42	42.09	40.41	40.66	-3.44%	43,911	179,824,816
2024-12-26	42	43.16	41.7	42.11	-1.27%	42,069	177,035,618
2024-12-25	40.5	43.64	38.32	42.65	+4.77%	71,211	288,807,466
2024-12-24	40.42	41.5	40.21	40.71	+0.74%	29,501	120,279,823
2024-12-23	41.8	42.5	40.28	40.41	-3.14%	34,039	139,863,737
2024-12-20	41.69	43.2	41.45	41.72	+0.14%	40,937	173,232,479
2024-12-19	41.43	41.8	40.01	41.66	-0.93%	45,891	187,770,354
2024-12-18	43.4	43.74	41.8	42.05	-2.66%	58,474	249,410,345
2024-12-17	43.15	44.08	41.89	43.2	+0.47%	62,940	270,566,510
2024-12-16	45.8	45.89	42.42	43	-7.53%	73,498	326,063,137
2024-12-13	45.18	48.2	43.88	46.5	-0.94%	116,230	528,927,700
2024-12-12	42.79	48.49	41.4	46.94	+9.93%	142,754	631,141,997
2024-12-11	41.5	44.2	40.42	42.7	+2.82%	142,524	606,881,541
2024-12-10	41.38	45.48	40.11	41.53	+9.58%	160,053	694,979,834
2024-12-09	38.05	38.87	37.47	37.9	-0.86%	23,170	88,136,356
2024-12-06	38.5	38.95	37.6	38.23	-0.73%	30,821	117,562,066
2024-12-05	39.79	39.79	38	38.51	-3.19%	35,225	135,951,480
2024-12-04	39.58	41.2	39.01	39.78	-0.05%	44,212	177,133,190
2024-12-03	39.51	40.2	38.62	39.8	+0.2%	32,345	127,041,286
2024-12-02	39.28	40.74	39	39.72	+0.71%	60,705	241,896,346
2024-11-29	36.13	40.42	35.8	39.44	+9.98%	72,619	282,032,489
2024-11-28	36.1	36.59	35.7	35.86	-0.47%	12,012	43,354,599
2024-11-27	35	36.04	34.21	36.03	+2.56%	16,907	59,465,634
2024-11-26	34.3	35.48	34.02	35.13	+2.18%	18,458	64,562,518
2024-11-25	33.68	34.79	33.6	34.38	+2.02%	15,669	53,473,965
2024-11-22	35.81	35.81	33.66	33.7	-5.92%	21,659	74,880,287
2024-11-21	36.23	36.25	35.38	35.82	-1.43%	14,572	52,169,907
2024-11-20	36.47	36.55	35.86	36.34	-0.36%	16,324	59,065,556
2024-11-19	36	36.49	35.52	36.47	+1.53%	13,331	48,119,010
2024-11-18	36.76	37.33	35.57	35.92	-2.36%	22,337	80,923,719
2024-11-15	37.9	38.6	36.74	36.79	-3.41%	20,545	77,309,808
2024-11-14	39.16	39.5	37.69	38.09	-2.73%	19,507	75,233,511
2024-11-13	39.7	40.2	38.35	39.16	-2.59%	26,555	103,653,400
2024-11-12	40.51	41.33	39.71	40.2	-0.74%	34,410	139,747,628
2024-11-11	39.8	40.92	39.39	40.5	+0.12%	39,593	158,500,229
2024-11-08	41	41.23	39.82	40.45	-2.29%	50,031	202,103,062
2024-11-07	38.55	42.2	38.37	41.4	+7.92%	81,852	334,802,155
2024-11-06	37.53	38.48	36.8	38.36	+1.83%	40,319	152,491,315
2024-11-05	36.93	37.83	36.2	37.67	+1.59%	35,356	131,177,683
2024-11-04	35.95	37.29	35.67	37.08	+2.29%	30,354	110,924,624
2024-11-01	36.53	37.1	35.6	36.25	-0.44%	25,603	93,060,182
2024-10-31	36.75	37.29	36.01	36.41	-1.11%	21,889	79,842,358
2024-10-30	36.62	38.19	36.21	36.82	+4.01%	40,869	151,323,538
2024-10-29	36.5	36.96	35.1	35.4	-3.28%	23,175	82,924,392
2024-10-28	36.62	36.9	35.97	36.6	-1.77%	22,162	80,957,622
2024-10-25	36.47	37.47	35.93	37.26	+3.04%	28,719	105,651,089
2024-10-24	36.47	36.77	35.91	36.16	-0.85%	17,653	63,969,874
2024-10-23	37.27	37.51	36.05	36.47	-2.15%	25,899	94,623,412
2024-10-22	35.25	37.51	34.82	37.27	+5.73%	52,076	190,836,850
2024-10-21	33.9	35.8	33.56	35.25	+3.98%	45,122	157,225,590
2024-10-18	32.35	34.98	32.04	33.9	+4.82%	41,910	140,019,670
2024-10-17	33.19	33.65	32.2	32.34	-2.21%	33,613	110,698,750
2024-10-16	32.48	33.47	32.3	33.07	+0.06%	39,548	130,067,568
2024-10-15	34.16	34.59	33	33.05	-4.51%	55,884	188,391,853
2024-10-14	33.39	34.89	33.16	34.61	+1.56%	45,093	153,681,436
2024-10-11	34.63	35.7	33.22	34.08	-1.9%	39,184	134,780,143
2024-10-10	34.9	36	34	34.74	+0.26%	54,759	192,786,579
2024-10-09	37.2	38	34.29	34.65	-12.9%	74,914	269,978,350
2024-10-08	42.96	42.96	34.85	39.78	+9.89%	119,713	468,577,562

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╕Кц╡╖чФ╡хКЫ 600021

近期数据

чВмшКпчзСцКА 688049

2024年至今

ф╕Кц╡╖ф╣ЭчЩ╛ 600838

近期数据

цЮЧц╡╖шВбф╗╜ 600099

2024年一季度

хоЗщАЪховш╜ж 600066

2022-2023两年

хЫЫх╖Эч╛Оф╕░ 000731

2024年一季度

цЦ░хоПц│░ 603016

2023年全年

цнМхНОцЬЙч║┐ 600037

2023年全年

хЬгщВжшВбф╗╜ 300661

2023年全年

хП░хЯ║шВбф╗╜ 300046

近半年

热门概念板块

хЕих┐ЧчзСцКА (300458)

чРЖщВжф╗кхЩи (300206)

ф╕нхЫ╜ш╜пф╗╢ (600536)

цнгц│░чФ╡хЩи (601877)

ч╜Схо┐чзСцКА (300017)

хдНцШЯхМ╗шНп (600196)

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