шЛПчЫРф║ХчеЮ(603299)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

11.41

+1.69% +0.19

11.18

开盘价

11.43

最高价

11.16

最低价

82,504

成交量

数据更新至: 2025-03-25

技术指标

11.16

MA5 (5日均线)

11.08

MA10 (10日均线)

10.92

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	11.18	11.43	11.16	11.41	+1.69%	82,504	93,398,705
2025-03-24	11.08	11.3	11.06	11.22	+1.26%	120,777	135,240,800
2025-03-21	11	11.11	10.98	11.08	+0.45%	75,869	83,873,002
2025-03-20	11.02	11.1	10.98	11.03	-0.18%	51,698	57,100,133
2025-03-19	11.09	11.11	11.01	11.05	-0.27%	46,298	51,202,759
2025-03-18	11.06	11.09	11	11.08	+0.09%	62,824	69,422,778
2025-03-17	11.08	11.14	11	11.07	+0.18%	67,659	74,891,054
2025-03-14	10.93	11.05	10.91	11.05	+1.01%	83,471	91,796,346
2025-03-13	10.88	10.94	10.79	10.94	+0.37%	48,410	52,610,419
2025-03-12	10.93	10.97	10.86	10.9	-0.27%	50,711	55,279,072
2025-03-11	10.79	10.93	10.72	10.93	+0.92%	59,517	64,612,073
2025-03-10	10.8	10.9	10.73	10.83	+0.19%	66,603	71,992,714
2025-03-07	10.63	10.83	10.63	10.81	+1.31%	94,410	101,592,858
2025-03-06	10.66	10.68	10.57	10.67	+0.19%	80,651	85,682,540
2025-03-05	10.7	10.7	10.56	10.65	-0.37%	57,977	61,538,383
2025-03-04	10.72	10.76	10.64	10.69	-0.56%	48,515	51,848,992
2025-03-03	10.78	10.92	10.72	10.75	-0.65%	75,336	81,599,066
2025-02-28	10.78	11.15	10.78	10.82	0%	114,505	125,017,669
2025-02-27	10.61	10.83	10.6	10.82	+2.17%	110,673	118,585,954
2025-02-26	10.47	10.62	10.47	10.59	+1.15%	74,490	78,634,342
2025-02-25	10.61	10.62	10.47	10.47	-1.69%	61,342	64,608,836
2025-02-24	10.57	10.73	10.55	10.65	+0.76%	72,717	77,454,286
2025-02-21	10.53	10.62	10.45	10.57	+0.28%	73,218	77,186,779
2025-02-20	10.53	10.61	10.49	10.54	-0.28%	60,985	64,333,775
2025-02-19	10.54	10.59	10.51	10.57	-0.19%	60,438	63,726,134
2025-02-18	10.8	10.89	10.55	10.59	-0.47%	101,976	109,035,869
2025-02-17	10.76	10.76	10.58	10.64	-1.3%	87,168	92,738,319
2025-02-14	10.75	10.83	10.72	10.78	+0.19%	59,190	63,785,266
2025-02-13	10.91	10.93	10.74	10.76	-1.28%	78,826	85,316,898
2025-02-12	10.9	11.02	10.78	10.9	0%	78,226	85,197,371
2025-02-11	10.86	10.93	10.76	10.9	+0.09%	72,260	78,411,963
2025-02-10	10.8	11.01	10.8	10.89	+0.55%	98,020	106,901,080
2025-02-07	10.72	10.9	10.65	10.83	+0.74%	81,730	88,278,471
2025-02-06	10.69	10.75	10.64	10.75	+0.28%	63,661	68,121,978
2025-02-05	11.03	11.04	10.66	10.72	-2.55%	103,519	111,609,405
2025-01-27	10.86	11.18	10.86	11	+1.38%	84,430	93,423,829
2025-01-24	10.77	10.86	10.69	10.85	+0.84%	60,837	65,571,607
2025-01-23	10.87	10.93	10.76	10.76	-0.09%	68,067	73,804,939
2025-01-22	10.72	10.89	10.59	10.77	+0.28%	83,160	89,371,859
2025-01-21	11.11	11.14	10.7	10.74	-3.16%	111,290	120,737,704
2025-01-20	10.83	11.16	10.81	11.09	+2.59%	106,467	117,183,028
2025-01-17	10.58	10.84	10.54	10.81	+1.98%	90,706	97,093,013
2025-01-16	10.53	10.74	10.5	10.6	+1.15%	76,027	80,798,743
2025-01-15	10.52	10.56	10.39	10.48	-0.76%	70,220	73,518,164
2025-01-14	10.21	10.58	10.21	10.56	+3.53%	93,788	97,484,755
2025-01-13	10.36	10.4	10.14	10.2	-1.73%	120,411	123,114,204
2025-01-10	10.63	10.65	10.38	10.38	-2.17%	92,693	97,318,413
2025-01-09	10.78	10.8	10.6	10.61	-1.94%	79,709	85,143,024
2025-01-08	10.82	10.88	10.5	10.82	-0.18%	112,183	119,718,201
2025-01-07	11.03	11.09	10.75	10.84	-2.25%	142,539	154,911,054
2025-01-06	11.12	11.33	10.91	11.09	-0.27%	215,472	238,971,686
2025-01-03	11.27	11.6	11.06	11.12	-1.07%	266,756	303,751,265
2025-01-02	11.16	11.61	11.16	11.24	+0.9%	232,492	265,296,484
2024-12-31	11.17	11.3	11.1	11.14	-0.54%	91,352	102,264,855
2024-12-30	11.4	11.41	11.16	11.2	-1.93%	119,485	134,890,121
2024-12-27	11.21	11.47	11.19	11.42	+1.87%	139,958	159,367,901
2024-12-26	11.2	11.33	11.17	11.21	-0.18%	74,780	83,960,541
2024-12-25	11.15	11.27	11	11.23	+0.36%	101,405	112,987,415
2024-12-24	11.01	11.27	11	11.19	+1.82%	125,063	139,542,139
2024-12-23	10.94	11.08	10.89	10.99	+0.27%	71,391	78,556,826
2024-12-20	10.98	11.02	10.92	10.96	-0.36%	51,782	56,693,860
2024-12-19	10.95	11.01	10.8	11	+0.09%	67,716	73,850,247
2024-12-18	10.93	11.08	10.92	10.99	+0.46%	52,357	57,738,219
2024-12-17	11.06	11.1	10.88	10.94	-1.08%	74,999	82,342,133
2024-12-16	11.06	11.15	11.01	11.06	+0.18%	62,032	68,747,644
2024-12-13	11.34	11.34	11.02	11.04	-2.99%	116,584	129,985,436
2024-12-12	11.28	11.4	11.15	11.38	+0.98%	109,503	123,977,510
2024-12-11	11.12	11.3	11.09	11.27	+0.99%	81,468	91,625,749
2024-12-10	11.19	11.29	11.12	11.16	+1%	125,815	140,905,659
2024-12-09	11.08	11.19	10.98	11.05	-0.18%	68,061	75,411,118
2024-12-06	11	11.1	10.93	11.07	+0.64%	72,593	80,076,549
2024-12-05	11.11	11.11	10.9	11	-0.9%	86,318	94,682,114
2024-12-04	11.4	11.41	11.07	11.1	-2.72%	113,952	127,848,622
2024-12-03	11.17	11.68	11.17	11.41	+2.42%	210,635	240,910,652
2024-12-02	10.96	11.14	10.88	11.14	+1.83%	97,564	107,672,455
2024-11-29	10.79	10.97	10.77	10.94	+1.3%	67,585	73,704,666
2024-11-28	10.75	10.87	10.72	10.8	+0.56%	69,873	75,407,125
2024-11-27	10.62	10.76	10.37	10.74	+1.51%	69,414	73,416,483
2024-11-26	10.63	10.72	10.54	10.58	-0.84%	48,197	51,202,097
2024-11-25	10.6	10.79	10.5	10.67	+1.04%	80,580	85,804,731
2024-11-22	11.02	11.04	10.56	10.56	-4.09%	98,855	106,674,628
2024-11-21	11.05	11.12	10.93	11.01	-0.45%	60,301	66,392,892
2024-11-20	11.01	11.07	10.98	11.06	+0.27%	64,019	70,575,774
2024-11-19	10.77	11.05	10.77	11.03	+2.32%	90,269	98,793,370
2024-11-18	10.78	10.95	10.73	10.78	-0.09%	85,120	92,366,917
2024-11-15	10.88	10.98	10.76	10.79	-0.92%	84,544	92,019,487
2024-11-14	11.18	11.22	10.88	10.89	-2.51%	110,084	121,309,603
2024-11-13	11.21	11.37	11.04	11.17	-0.27%	126,705	141,661,353
2024-11-12	11.37	11.52	11.15	11.2	-1.5%	134,074	152,148,873
2024-11-11	11.17	11.38	11.13	11.37	+1.79%	131,520	148,069,995
2024-11-08	11.57	11.64	11.12	11.17	-2.79%	184,800	208,775,630
2024-11-07	11.19	11.51	11.18	11.49	+2.77%	154,784	176,696,632
2024-11-06	11.18	11.38	11.13	11.18	-0.27%	125,029	140,108,635
2024-11-05	11.19	11.23	11.11	11.21	+0.27%	141,643	158,285,337
2024-11-04	11.14	11.28	11.06	11.18	-0.27%	85,145	94,757,357
2024-11-01	11.31	11.44	11.12	11.21	-0.53%	118,220	133,257,718
2024-10-31	11.28	11.47	11.14	11.27	+1.99%	129,430	146,268,149
2024-10-30	11.16	11.3	10.94	11.05	-2.13%	108,308	119,969,103
2024-10-29	11.47	11.54	11.24	11.29	-1.83%	90,179	102,485,373
2024-10-28	11.53	11.56	11.37	11.5	-0.09%	117,996	135,087,079
2024-10-25	11.23	11.55	11.18	11.51	+2.77%	135,507	154,587,408
2024-10-24	11.17	11.3	11.07	11.2	+0.54%	85,618	95,569,761
2024-10-23	11.11	11.21	11.01	11.14	+0.09%	78,588	87,531,806
2024-10-22	10.95	11.14	10.86	11.13	+2.3%	91,056	100,368,926
2024-10-21	10.95	11.06	10.83	10.88	-1%	105,055	114,726,932
2024-10-18	10.92	11.16	10.84	10.99	+0.64%	111,854	122,802,259
2024-10-17	11.12	11.22	10.89	10.92	-1.62%	87,485	96,522,597
2024-10-16	11.03	11.28	10.98	11.1	-0.72%	88,121	98,139,844
2024-10-15	11.44	11.44	11.17	11.18	-2.27%	101,025	114,155,785
2024-10-14	11.27	11.48	11.17	11.44	+2.14%	109,523	124,354,991
2024-10-11	11.42	11.54	11.11	11.2	-2.1%	101,390	114,544,582
2024-10-10	11.3	11.66	11.27	11.44	+1.24%	159,498	183,375,606
2024-10-09	11.68	11.88	11.12	11.3	-5.28%	252,282	289,355,024
2024-10-08	12.81	12.86	11.51	11.93	+1.71%	366,231	442,348,800

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╕нф┐бщЗСх▒Ю 601061

近期数据

цГаш╛╛хНлц╡┤ 603385

2022-2023两年

х┐ГшДЙхМ╗чЦЧ 688016

2022-2023两年

хНОцШМш╛╛ 300278

2024年至今

ч╗┤ш┐ЬшВбф╗╜ 600955

2024年至今

ф╕нцЩ╢чзСцКА 003026

2022-2023两年

ф╕нщЧ╜шГ╜ц║Р 600163

近半年

щЗСшГ╜чзСцКА 603113

2024年一季度

хП╕хдкчлЛ 603520

近三个月

чжПцЦпш╛╛ 603173

2024年至今

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

цМпхНОчзСцКА (000733)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

цБТчФЯчФ╡хнР (600570)

2022-2023两年

хЫ╜ц░СцКАцЬп (300077)

ш┐ИчСЮхМ╗чЦЧ (300760)

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