ф╕нцБТщЫЖхЫв(600252)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

2.41

+0.42% +0.01

2.4

开盘价

2.43

最高价

2.37

最低价

225,060

成交量

数据更新至: 2025-03-25

技术指标

2.43

MA5 (5日均线)

2.42

MA10 (10日均线)

2.42

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	2.4	2.43	2.37	2.41	+0.42%	225,060	54,084,916
2025-03-24	2.43	2.45	2.37	2.4	-2.04%	514,050	123,880,686
2025-03-21	2.47	2.51	2.43	2.45	+0.41%	789,792	195,427,580
2025-03-20	2.43	2.46	2.42	2.44	+0.41%	284,448	69,310,778
2025-03-19	2.43	2.45	2.42	2.43	0%	237,987	57,914,705
2025-03-18	2.46	2.47	2.42	2.43	-1.22%	256,851	62,545,929
2025-03-17	2.45	2.52	2.44	2.46	+1.23%	429,085	106,052,771
2025-03-14	2.38	2.44	2.38	2.43	+2.1%	389,015	93,857,944
2025-03-13	2.4	2.42	2.36	2.38	-1.24%	278,831	66,450,491
2025-03-12	2.43	2.44	2.4	2.41	-0.41%	233,574	56,369,997
2025-03-11	2.39	2.44	2.38	2.42	+0.41%	280,048	67,404,695
2025-03-10	2.37	2.45	2.37	2.41	+2.12%	473,663	114,466,461
2025-03-07	2.39	2.41	2.36	2.36	-1.26%	302,157	71,906,095
2025-03-06	2.36	2.4	2.35	2.39	+1.27%	335,859	79,842,495
2025-03-05	2.38	2.38	2.33	2.36	-0.84%	303,703	71,330,485
2025-03-04	2.38	2.4	2.37	2.38	-0.42%	269,039	64,031,659
2025-03-03	2.41	2.45	2.38	2.39	-1.24%	345,636	83,493,910
2025-02-28	2.46	2.48	2.4	2.42	-1.63%	372,921	90,694,292
2025-02-27	2.46	2.49	2.43	2.46	-0.4%	389,422	95,808,073
2025-02-26	2.43	2.47	2.42	2.47	+2.07%	391,257	95,859,600
2025-02-25	2.43	2.46	2.41	2.42	-1.22%	296,337	72,128,872
2025-02-24	2.42	2.45	2.41	2.45	+1.24%	396,846	96,726,513
2025-02-21	2.44	2.46	2.39	2.42	-0.82%	428,494	103,373,241
2025-02-20	2.45	2.48	2.43	2.44	-0.81%	360,854	88,539,075
2025-02-19	2.45	2.46	2.43	2.46	0%	381,820	93,244,746
2025-02-18	2.54	2.54	2.44	2.46	-2.77%	565,619	140,609,322
2025-02-17	2.49	2.58	2.46	2.53	+2.43%	771,995	195,722,982
2025-02-14	2.47	2.51	2.45	2.47	+0.41%	473,041	117,295,418
2025-02-13	2.45	2.49	2.44	2.46	-1.2%	632,791	155,724,760
2025-02-12	2.41	2.57	2.4	2.49	+3.32%	1,058,674	262,585,206
2025-02-11	2.44	2.46	2.38	2.41	-1.23%	387,569	93,247,150
2025-02-10	2.41	2.47	2.4	2.44	+1.24%	500,908	122,293,357
2025-02-07	2.36	2.43	2.36	2.41	+2.12%	564,179	135,442,722
2025-02-06	2.35	2.37	2.29	2.36	+0.43%	421,320	98,523,023
2025-02-05	2.33	2.37	2.32	2.35	+1.73%	325,466	76,470,691
2025-01-27	2.3	2.37	2.3	2.31	-0.43%	372,112	86,782,361
2025-01-24	2.3	2.33	2.28	2.32	+0.87%	310,269	71,610,026
2025-01-23	2.32	2.37	2.3	2.3	0%	357,468	83,433,621
2025-01-22	2.33	2.33	2.28	2.3	-1.29%	257,286	59,140,088
2025-01-21	2.38	2.39	2.32	2.33	-1.27%	241,900	56,580,159
2025-01-20	2.37	2.4	2.35	2.36	+0.43%	237,277	56,325,947
2025-01-17	2.35	2.37	2.32	2.35	0%	285,283	66,881,517
2025-01-16	2.34	2.4	2.33	2.35	+0.86%	377,692	89,499,373
2025-01-15	2.37	2.37	2.31	2.33	-1.27%	341,170	79,492,975
2025-01-14	2.3	2.37	2.29	2.36	+3.06%	468,579	109,357,813
2025-01-13	2.26	2.3	2.22	2.29	+0.88%	305,604	69,320,977
2025-01-10	2.34	2.34	2.26	2.27	-2.58%	318,755	73,392,366
2025-01-09	2.34	2.36	2.3	2.33	-1.27%	337,672	78,848,776
2025-01-08	2.38	2.42	2.3	2.36	-0.84%	411,011	96,647,700
2025-01-07	2.4	2.42	2.33	2.38	-1.24%	390,747	92,407,036
2025-01-06	2.37	2.44	2.34	2.41	+1.69%	454,994	109,165,368
2025-01-03	2.43	2.45	2.35	2.37	-2.07%	427,240	102,461,300
2025-01-02	2.47	2.51	2.4	2.42	-1.63%	425,581	104,848,718
2024-12-31	2.52	2.56	2.46	2.46	-2.77%	381,227	95,245,257
2024-12-30	2.58	2.59	2.5	2.53	-1.56%	370,277	93,624,546
2024-12-27	2.51	2.6	2.5	2.57	+1.98%	413,649	106,197,913
2024-12-26	2.53	2.56	2.5	2.52	-0.79%	289,411	73,212,578
2024-12-25	2.59	2.62	2.5	2.54	-1.93%	408,110	103,454,563
2024-12-24	2.57	2.6	2.56	2.59	+0.78%	297,971	76,950,707
2024-12-23	2.66	2.67	2.56	2.57	-3.02%	452,938	117,727,864
2024-12-20	2.67	2.68	2.63	2.65	-0.75%	382,725	101,617,074
2024-12-19	2.7	2.7	2.62	2.67	-1.11%	491,494	130,604,166
2024-12-18	2.7	2.74	2.69	2.7	-0.37%	362,585	98,368,169
2024-12-17	2.81	2.81	2.69	2.71	-3.56%	565,912	154,702,663
2024-12-16	2.82	2.85	2.78	2.81	0%	520,128	146,483,056
2024-12-13	2.93	2.97	2.8	2.81	-4.42%	889,972	255,744,513
2024-12-12	2.95	2.97	2.89	2.94	-0.34%	599,970	175,803,074
2024-12-11	2.86	2.95	2.85	2.95	+3.15%	918,954	268,720,967
2024-12-10	2.98	2.98	2.85	2.86	-1.04%	1,019,248	296,321,190
2024-12-09	2.93	3.02	2.86	2.89	-0.34%	1,251,888	367,349,957
2024-12-06	2.78	2.91	2.75	2.9	+4.69%	1,270,860	362,840,587
2024-12-05	2.68	2.77	2.67	2.77	+2.97%	593,213	161,584,252
2024-12-04	2.71	2.74	2.67	2.69	-1.47%	476,301	128,734,896
2024-12-03	2.76	2.77	2.69	2.73	-0.73%	549,903	149,485,474
2024-12-02	2.66	2.76	2.64	2.75	+3.77%	764,008	208,071,411
2024-11-29	2.64	2.66	2.59	2.65	+0.76%	530,854	139,660,731
2024-11-28	2.62	2.69	2.6	2.63	0%	539,615	143,131,816
2024-11-27	2.57	2.63	2.53	2.63	+3.14%	621,958	160,394,948
2024-11-26	2.55	2.6	2.53	2.55	0%	402,578	103,481,199
2024-11-25	2.52	2.55	2.48	2.55	+1.19%	474,193	119,561,149
2024-11-22	2.66	2.66	2.52	2.52	-5.26%	691,892	179,324,567
2024-11-21	2.69	2.71	2.62	2.66	-1.48%	609,340	161,568,878
2024-11-20	2.63	2.73	2.62	2.7	+2.27%	614,587	164,850,366
2024-11-19	2.63	2.65	2.58	2.64	+0.76%	506,887	132,715,025
2024-11-18	2.63	2.69	2.6	2.62	-0.76%	649,433	172,050,938
2024-11-15	2.72	2.76	2.63	2.64	-3.65%	724,927	195,203,012
2024-11-14	2.83	2.85	2.72	2.74	-3.52%	773,910	215,200,514
2024-11-13	2.91	2.91	2.8	2.84	-3.73%	1,033,208	294,920,165
2024-11-12	2.89	3.07	2.85	2.95	+1.72%	1,635,692	485,060,655
2024-11-11	2.94	3.04	2.86	2.9	-1.02%	1,329,336	387,069,080
2024-11-08	3.07	3.13	2.91	2.93	-3.93%	1,941,723	581,560,978
2024-11-07	2.85	3.14	2.81	3.05	+3.04%	2,645,063	794,161,988
2024-11-06	3.07	3.28	2.89	2.96	-1.33%	3,419,905	1,033,658,612
2024-11-05	2.7	3	2.7	3	+9.89%	2,744,543	778,501,750
2024-11-04	2.85	2.88	2.57	2.73	-4.21%	2,982,623	820,029,941
2024-11-01	2.85	2.85	2.72	2.85	+10.04%	3,036,035	861,515,494
2024-10-31	2.34	2.59	2.33	2.59	+10.21%	1,247,899	316,419,986
2024-10-30	2.33	2.37	2.32	2.35	-1.26%	477,502	111,850,442
2024-10-29	2.47	2.48	2.37	2.38	-3.25%	547,300	131,438,139
2024-10-28	2.34	2.46	2.33	2.46	+4.68%	683,999	165,417,531
2024-10-25	2.31	2.35	2.3	2.35	+2.17%	462,109	107,846,004
2024-10-24	2.29	2.31	2.27	2.3	0%	338,024	77,541,435
2024-10-23	2.27	2.32	2.26	2.3	+1.32%	518,925	118,893,026
2024-10-22	2.24	2.3	2.24	2.27	+0.89%	403,989	91,652,618
2024-10-21	2.29	2.3	2.25	2.25	-0.88%	377,223	85,435,593
2024-10-18	2.2	2.3	2.18	2.27	+3.18%	566,862	127,062,344
2024-10-17	2.24	2.27	2.2	2.2	-1.79%	348,325	77,615,935
2024-10-16	2.22	2.27	2.21	2.24	+0.45%	338,101	75,803,325
2024-10-15	2.29	2.3	2.23	2.23	-3.46%	430,687	97,717,441
2024-10-14	2.29	2.35	2.24	2.31	+3.13%	544,772	125,369,326
2024-10-11	2.31	2.31	2.21	2.24	-3.03%	386,122	87,276,720
2024-10-10	2.32	2.38	2.27	2.31	+0.43%	573,789	133,855,300
2024-10-09	2.5	2.5	2.3	2.3	-9.09%	871,025	208,219,016
2024-10-08	2.63	2.63	2.41	2.53	+5.86%	1,299,737	328,216,395

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

STчзСцЦ░ 600234

2022-2023两年

цГаф╝жцЩ╢ф╜У 300460

2022-2023两年

щЗСцЩ╢чзСцКА 600586

2023年全年

хглхЕ░х╛о 600460

2024年一季度

цмзф║ЪщЫЖхЫв 600697

2024年至今

цЩохЖЙшВбф╗╜ 688766

2022-2023两年

щХ┐ц▒ЯшпБхИ╕ 000783

近半年

ф╣РщСлчзСцКА 688018

2024年至今

щХ┐ц▒Яф╝ахкТ 600757

近三个月

хЫ╜цЮЧчзСцКА 300786

2022-2023两年

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

ф╕нхЫ╜ш╜пф╗╢ (600536)

хИйф║Ъх╛╖ (300296)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕Ьш╜пщЫЖхЫв (600718)

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