шБФхРИц░┤хКб(603291)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

14.49

-2.09% -0.31

14.8

开盘价

15.04

最高价

14.33

最低价

23,514

成交量

数据更新至: 2025-03-25

技术指标

14.90

MA5 (5日均线)

14.98

MA10 (10日均线)

14.64

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	14.8	15.04	14.33	14.49	-2.09%	23,514	34,416,061
2025-03-24	14.47	15.06	14.35	14.8	+2.35%	41,528	60,981,734
2025-03-21	15.19	15.3	14.28	14.46	-5.43%	46,335	69,154,728
2025-03-20	15.44	15.54	15.13	15.29	-0.97%	42,017	64,423,988
2025-03-19	15.34	15.49	15.12	15.44	+0.19%	24,748	38,026,172
2025-03-18	15.3	15.62	15.21	15.41	+0.98%	32,805	50,498,210
2025-03-17	14.94	15.37	14.82	15.26	+2.14%	41,507	62,676,866
2025-03-14	14.97	15.01	14.6	14.94	+0.34%	31,090	46,115,178
2025-03-13	14.94	15.12	14.71	14.89	+0.47%	33,983	50,511,369
2025-03-12	14.88	15.18	14.71	14.82	-0.4%	26,644	39,628,075
2025-03-11	15.05	15.3	14.55	14.88	-1.06%	55,099	82,169,331
2025-03-10	14.3	15.09	14.3	15.04	+5.84%	56,326	83,263,549
2025-03-07	14	14.5	13.89	14.21	+1.5%	54,811	77,592,452
2025-03-06	13.97	14.09	13.7	14	+0.94%	30,502	42,425,569
2025-03-05	13.87	13.93	13.7	13.87	0%	16,152	22,289,379
2025-03-04	13.8	13.99	13.67	13.87	-0.86%	26,268	36,346,719
2025-03-03	14.18	14.32	13.92	13.99	-1.34%	35,075	49,462,443
2025-02-28	14.39	14.58	13.95	14.18	-1.46%	38,530	54,775,324
2025-02-27	14.45	14.74	14.07	14.39	-0.69%	48,654	69,723,930
2025-02-26	15.03	15.03	14.32	14.49	-2.62%	55,769	81,845,427
2025-02-25	14.8	15.18	14.57	14.88	+0.61%	64,054	95,640,101
2025-02-24	13.98	15.17	13.91	14.79	+5.64%	103,451	151,663,053
2025-02-21	13.57	14.01	13.45	14	+2.64%	61,253	84,500,664
2025-02-20	13.69	13.88	13.51	13.64	-0.94%	41,643	56,898,016
2025-02-19	13.65	14.03	13.62	13.77	+0.73%	57,480	79,315,547
2025-02-18	13.59	13.78	13.52	13.67	+0.15%	53,464	73,035,673
2025-02-17	13.34	13.65	13.11	13.65	+1.64%	56,582	76,295,589
2025-02-14	13.2	13.5	13.2	13.43	+1.74%	64,438	86,113,363
2025-02-13	13.23	13.44	13.18	13.2	-0.98%	52,721	70,009,306
2025-02-12	13.19	13.39	12.85	13.33	+0.45%	64,500	85,026,024
2025-02-11	13.82	14.03	13.24	13.27	-5.28%	83,527	111,839,482
2025-02-10	13.86	14.02	13.71	14.01	+1.89%	58,522	81,098,167
2025-02-07	13.51	13.83	13.44	13.75	+1.78%	65,216	88,910,877
2025-02-06	13.61	13.97	13.36	13.51	-0.73%	80,122	108,833,994
2025-02-05	13.92	14.13	13.43	13.61	-2.37%	52,708	71,958,810
2025-01-27	14.11	14.12	13.44	13.94	+1.46%	57,346	79,056,157
2025-01-24	13.99	14.2	13.46	13.74	-1.65%	69,366	94,658,440
2025-01-23	14.63	14.89	13.95	13.97	-4.58%	90,397	129,053,693
2025-01-22	15.34	15.42	14.38	14.64	-4.44%	113,300	168,030,334
2025-01-21	15.95	16.04	15.3	15.32	-4.13%	100,652	157,218,254
2025-01-20	15.7	16.06	15.53	15.98	+2.44%	94,563	149,510,821
2025-01-17	14.86	15.78	14.86	15.6	+3.17%	100,846	156,041,109
2025-01-16	14.74	15.35	14.32	15.12	+1.07%	108,241	161,572,136
2025-01-15	15.8	16.1	14.7	14.96	-4.71%	170,608	261,137,590
2025-01-14	14.21	16.08	14.13	15.7	+7.31%	174,834	265,213,655
2025-01-13	13.37	14.98	13.3	14.63	+7.42%	144,327	204,000,996
2025-01-10	13.21	14	12.9	13.62	+3.5%	114,299	154,394,613
2025-01-09	12.7	13.28	12.6	13.16	+2.65%	98,956	128,971,378
2025-01-08	12.2	13.08	12.06	12.82	+1.75%	121,727	153,091,207
2025-01-07	11.69	12.69	11.58	12.6	+8.15%	136,666	167,084,660
2025-01-06	11.74	11.87	11.39	11.65	-0.6%	63,550	73,940,037
2025-01-03	11.65	11.95	11.42	11.72	+1.47%	78,543	91,843,307
2025-01-02	11.63	11.76	11.48	11.55	-0.69%	54,445	63,298,413
2024-12-31	11.57	11.77	11.4	11.63	+0.61%	71,045	82,451,046
2024-12-30	11.31	11.65	11.31	11.56	+1.23%	43,021	49,509,806
2024-12-27	11.15	11.47	11.15	11.42	+1.51%	47,977	54,518,934
2024-12-26	10.98	11.3	10.93	11.25	+2.37%	47,757	53,471,205
2024-12-25	10.84	11.2	10.7	10.99	+1.29%	47,970	52,495,551
2024-12-24	10.55	10.94	10.5	10.85	+2.36%	35,689	38,297,228
2024-12-23	10.76	10.88	10.52	10.6	-1.4%	37,524	40,080,795
2024-12-20	10.6	10.8	10.58	10.75	+0.94%	21,435	22,962,116
2024-12-19	10.59	10.78	10.46	10.65	+0.57%	28,080	29,684,864
2024-12-18	10.69	10.75	10.5	10.59	-0.66%	24,112	25,667,944
2024-12-17	10.91	11.06	10.64	10.66	-3.09%	41,207	44,596,107
2024-12-16	11.1	11.21	10.93	11	-0.9%	40,154	44,476,685
2024-12-13	11.44	11.5	11.1	11.1	-3.65%	45,958	51,896,744
2024-12-12	11.5	11.55	11.38	11.52	-0.26%	29,400	33,725,843
2024-12-11	11.51	11.57	11.43	11.55	+0.17%	36,323	41,815,548
2024-12-10	11.73	11.9	11.5	11.53	+0.09%	60,561	70,606,103
2024-12-09	11.67	11.74	11.39	11.52	-1.03%	36,230	41,749,100
2024-12-06	11.45	11.8	11.38	11.64	+1.84%	59,696	69,366,831
2024-12-05	11.2	11.7	11.2	11.43	+0.62%	49,205	56,012,496
2024-12-04	11.44	11.99	11.31	11.36	-2.49%	83,923	97,665,347
2024-12-03	11.51	11.85	11.42	11.65	+0.26%	95,153	110,792,400
2024-12-02	11.22	12.34	11.17	11.62	+3.57%	143,583	168,104,372
2024-11-29	11.58	11.82	11.15	11.22	-3.69%	111,225	127,809,417
2024-11-28	11.39	11.85	11.3	11.65	+2.46%	50,312	58,409,087
2024-11-27	10.9	11.41	10.52	11.37	+4.5%	38,038	42,023,405
2024-11-26	11.27	11.31	10.8	10.88	-3.46%	30,667	33,695,288
2024-11-25	11.13	11.34	11.04	11.27	+0.45%	22,282	24,921,998
2024-11-22	11.6	11.79	11.19	11.22	-3.28%	36,381	41,864,788
2024-11-21	11.65	11.79	11.46	11.6	-1.02%	59,086	68,722,189
2024-11-20	11.21	11.76	11.14	11.72	+4.64%	81,911	94,277,892
2024-11-19	10.72	11.2	10.62	11.2	+4.48%	57,988	63,972,087
2024-11-18	10.82	10.92	10.56	10.72	-0.92%	20,182	21,686,009
2024-11-15	11	11.21	10.71	10.82	-2.52%	28,543	31,389,287
2024-11-14	11.2	11.24	10.97	11.1	-1.07%	27,693	30,647,506
2024-11-13	11.08	11.23	10.93	11.22	+1.26%	36,161	40,105,712
2024-11-12	11.2	11.28	10.98	11.08	-1.07%	32,578	36,364,229
2024-11-11	11.1	11.22	11.04	11.2	+0.27%	30,722	34,173,383
2024-11-08	11.4	11.43	11.12	11.17	-1.41%	32,108	36,100,684
2024-11-07	10.98	11.39	10.92	11.33	+3%	62,670	70,507,208
2024-11-06	11.04	11.43	10.9	11	-0.36%	51,111	56,715,294
2024-11-05	10.54	11.4	10.54	11.04	+3.76%	45,353	49,354,121
2024-11-04	10.44	10.65	10.35	10.64	+0.76%	17,580	18,529,316
2024-11-01	10.89	10.9	10.47	10.56	-3.12%	23,048	24,537,117
2024-10-31	10.74	10.95	10.72	10.9	+1.58%	24,807	26,892,705
2024-10-30	10.81	10.87	10.62	10.73	+0.19%	20,683	22,223,279
2024-10-29	11.05	11.1	10.71	10.71	-3.08%	27,860	30,232,627
2024-10-28	10.99	11.08	10.88	11.05	+0.91%	38,123	41,938,879
2024-10-25	10.71	11.04	10.68	10.95	+2.24%	40,014	43,507,512
2024-10-24	10.8	10.92	10.68	10.71	-1.2%	26,236	28,212,825
2024-10-23	10.87	11.05	10.81	10.84	-2.08%	49,654	54,109,265
2024-10-22	10.48	11.1	10.43	11.07	+5.23%	72,039	78,129,098
2024-10-21	10.5	10.6	10.41	10.52	-0.09%	34,714	36,493,499
2024-10-18	10.41	10.68	10.24	10.53	-0.57%	47,362	49,389,583
2024-10-17	10.64	10.7	10.36	10.59	-2.22%	60,873	63,902,459
2024-10-16	11.32	11.32	10.72	10.83	+5.15%	85,148	93,707,344
2024-10-15	10.56	10.56	10.27	10.3	-1.44%	19,075	19,810,599
2024-10-14	10.38	10.51	10.19	10.45	+2.75%	23,288	24,179,089
2024-10-11	10.61	10.65	10.11	10.17	-4.15%	22,112	22,842,838
2024-10-10	10.49	10.8	10.33	10.61	+0.76%	30,323	32,204,750
2024-10-09	11.49	11.49	10.53	10.53	-10%	48,825	52,996,179
2024-10-08	12.32	12.32	11	11.7	+4.28%	87,467	101,457,341

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

ше┐щлШщЩв 688334

近三个月

ц║вхдЪхИй 300381

2024年一季度

ш┐ИчСЮхМ╗чЦЧ 300760

2024年一季度

хИЫхКЫщЫЖхЫв 603012

近半年

чЫЫхдйч╜Сч╗Ь 300494

2024年一季度

х╣│хоЙщУ╢шбМ 000001

近三个月

цЩ║хКихКЫ 300686

近半年

хдйш┐ИчзСцКА 300807

近半年

щ╛ЩхЕГх╗║шо╛ 600491

近半年

чзСх╛╖цХЩшВ▓ 300192

2024年一季度

热门概念板块

ф╕нхдйчзСцКА (600522)

2024年一季度

ф╕Зф╕ЬхМ╗чЦЧ (600055)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

цЛЫхХЖщУ╢шбМ (600036)

хоЭф┐бш╜пф╗╢ (600845)

щШ│хЕЙчФ╡ц║Р (300274)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕ншИкц▓ИщгЮ (600760)

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