ф╜│чж╛щгЯхУБ(605300)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

13.78

+0.58% +0.08

13.75

开盘价

13.8

最高价

13.43

最低价

22,925

成交量

数据更新至: 2025-03-25

技术指标

13.84

MA5 (5日均线)

14.00

MA10 (10日均线)

14.72

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	13.75	13.8	13.43	13.78	+0.58%	22,925	31,136,012
2025-03-24	13.6	14.02	13.41	13.7	+0.29%	42,055	57,766,835
2025-03-21	14.05	14.08	13.66	13.66	-2.71%	41,953	57,940,831
2025-03-20	13.91	14.44	13.91	14.04	+0.29%	50,903	71,825,850
2025-03-19	14.14	14.14	13.95	14	-1.13%	30,257	42,315,830
2025-03-18	14.27	14.33	14.07	14.16	-0.63%	41,071	58,004,507
2025-03-17	14.42	14.47	14.12	14.25	-1.18%	64,373	91,946,834
2025-03-14	13.85	14.47	13.8	14.42	+3.89%	103,738	148,023,200
2025-03-13	14.19	14.19	13.71	13.88	-1.84%	59,739	83,141,204
2025-03-12	14.2	14.47	14.11	14.14	-0.77%	56,775	80,711,341
2025-03-11	14.05	14.28	14.02	14.25	-0.63%	60,459	85,546,552
2025-03-10	14.49	14.58	14.2	14.34	-1.1%	71,439	102,532,378
2025-03-07	14.58	15.13	14.39	14.5	-2.09%	110,303	162,176,417
2025-03-06	14.3	15.28	14.06	14.81	+2.49%	180,309	263,288,808
2025-03-05	14.13	14.8	14.05	14.45	-3.22%	184,422	263,747,732
2025-03-04	14.93	15.21	14.93	14.93	-10.01%	51,917	77,638,750
2025-03-03	18.43	18.43	16.59	16.59	-9.98%	90,895	153,962,958
2025-02-28	17	18.43	16.36	18.43	+10.03%	261,384	468,275,044
2025-02-27	15.53	16.75	15.47	16.75	+9.98%	179,295	295,680,112
2025-02-26	15.23	15.7	14.48	15.23	0%	140,899	211,112,309
2025-02-25	14.68	15.65	14.48	15.23	+4.89%	143,853	216,010,489
2025-02-24	14.47	14.96	14.32	14.52	+0.41%	81,809	119,400,407
2025-02-21	14.52	14.58	14.19	14.46	-1.5%	75,903	109,013,530
2025-02-20	14.1	14.78	14.04	14.68	+4.63%	132,175	190,830,832
2025-02-19	13.57	14.1	13.4	14.03	+3.24%	65,225	89,875,595
2025-02-18	13.85	14.05	13.47	13.59	-3.14%	45,963	63,039,972
2025-02-17	13.38	14.1	13.38	14.03	+5.17%	77,560	106,690,082
2025-02-14	13.48	13.52	13.2	13.34	-1.33%	41,587	55,496,057
2025-02-13	13.8	14.16	13.45	13.52	-2.1%	63,710	87,301,333
2025-02-12	13.89	14.2	13.65	13.81	+0.58%	83,823	116,568,296
2025-02-11	14.2	14.46	13.5	13.73	-3.85%	126,307	175,466,784
2025-02-10	12.98	14.28	12.77	14.28	+10.02%	118,137	161,604,507
2025-02-07	12.6	13.13	12.43	12.98	+3.26%	50,188	64,664,955
2025-02-06	12.5	12.62	12.15	12.57	+1.29%	25,698	32,147,802
2025-02-05	12.77	12.8	12.4	12.41	-2.67%	18,197	22,702,763
2025-01-27	12.96	13.09	12.62	12.75	-1.01%	16,844	21,508,834
2025-01-24	12.79	13.03	12.57	12.88	-0.39%	39,713	50,997,888
2025-01-23	12.75	13.21	12.61	12.93	+1.89%	44,245	57,384,853
2025-01-22	12.82	12.88	12.6	12.69	-1.32%	20,347	25,879,621
2025-01-21	12.8	13.19	12.69	12.86	+0.39%	36,060	46,587,583
2025-01-20	12.53	12.82	12.3	12.81	+2.07%	33,408	42,191,057
2025-01-17	12.35	12.73	12.2	12.55	+1.05%	29,914	37,304,321
2025-01-16	12.36	12.71	12.22	12.42	+0.49%	28,799	35,778,355
2025-01-15	12.21	12.65	12.15	12.36	+1.31%	33,563	41,443,183
2025-01-14	11.7	12.21	11.66	12.2	+4.27%	25,828	31,034,551
2025-01-13	11.5	11.73	11.3	11.7	+1.3%	17,181	19,875,610
2025-01-10	11.95	12.09	11.55	11.55	-3.59%	21,970	25,979,036
2025-01-09	12.05	12.17	11.9	11.98	-0.91%	20,110	24,156,300
2025-01-08	11.97	12.17	11.72	12.09	+0.33%	24,244	29,002,232
2025-01-07	11.9	12.11	11.7	12.05	+0.58%	25,725	30,520,483
2025-01-06	12.01	12.34	11.51	11.98	-5.07%	35,243	42,248,057
2025-01-03	13.8	14	12.5	12.62	-9.01%	55,295	72,509,558
2025-01-02	13.87	14.6	13.54	13.87	+3.2%	73,710	103,563,605
2024-12-31	13.24	13.67	13.11	13.44	+1.9%	42,382	56,764,859
2024-12-30	13.32	13.38	13.1	13.19	-1.57%	18,396	24,277,083
2024-12-27	13.59	13.67	13.35	13.4	-1.98%	30,249	40,843,150
2024-12-26	13.64	13.85	13.5	13.67	-0.07%	33,605	46,056,454
2024-12-25	13.43	14.08	13.13	13.68	+1.41%	40,425	55,129,134
2024-12-24	13.12	13.55	13.12	13.49	+2.35%	28,640	38,223,518
2024-12-23	13.69	13.69	13.11	13.18	-3.8%	34,286	45,782,872
2024-12-20	13.32	13.79	13.3	13.7	+2.62%	45,957	62,850,927
2024-12-19	13.2	13.35	13.03	13.35	-0.52%	26,681	35,228,688
2024-12-18	13.61	13.68	13.31	13.42	-1.4%	35,039	47,027,420
2024-12-17	14.5	14.55	13.5	13.61	-5.94%	49,799	69,043,410
2024-12-16	14.8	14.93	14.39	14.47	-2.76%	57,549	84,250,000
2024-12-13	15.5	15.5	14.81	14.88	-5.04%	85,681	129,593,439
2024-12-12	15.2	16	14.74	15.67	+2.62%	130,016	199,600,044
2024-12-11	14.88	15.27	14.82	15.27	+2.76%	87,677	132,716,451
2024-12-10	15.57	15.61	14.82	14.86	+0.27%	110,537	168,844,858
2024-12-09	14.66	14.96	14.58	14.82	+1.65%	88,999	131,278,324
2024-12-06	14.5	14.69	14.34	14.58	-0.61%	70,813	102,908,499
2024-12-05	14.72	15	14.42	14.67	+1.17%	87,805	128,799,394
2024-12-04	14.5	15.39	14.46	14.5	-3.85%	126,225	188,255,709
2024-12-03	15.88	16.24	15.08	15.08	-9.97%	183,647	279,659,361
2024-12-02	17.58	17.61	16.47	16.75	+4.62%	248,774	429,951,260
2024-11-29	15.37	16.01	15.2	16.01	+10.03%	117,117	185,391,231
2024-11-28	13.18	14.55	13.18	14.55	+9.98%	68,343	97,389,086
2024-11-27	13.33	13.39	12.69	13.23	-1.64%	111,914	146,041,985
2024-11-26	12.16	13.45	12.16	13.45	+9.98%	130,926	172,603,870
2024-11-25	12.03	12.33	12.02	12.23	+1.66%	14,471	17,603,097
2024-11-22	12.67	12.67	12	12.03	-4.6%	19,748	24,307,447
2024-11-21	12.75	12.88	12.42	12.61	-0.16%	23,960	30,299,189
2024-11-20	12.52	12.73	12.43	12.63	+0.48%	26,053	32,721,871
2024-11-19	12.03	12.85	12.03	12.57	+4.66%	28,186	35,064,810
2024-11-18	12.27	12.44	11.89	12.01	-2.52%	14,430	17,560,168
2024-11-15	12.28	12.6	12.2	12.32	+0.16%	15,689	19,530,064
2024-11-14	12.6	12.6	12.26	12.3	-2.61%	12,214	15,199,735
2024-11-13	12.44	12.65	12.26	12.63	+1.53%	18,027	22,499,969
2024-11-12	12.44	12.68	12.36	12.44	0%	20,871	26,192,383
2024-11-11	12.43	12.57	12.21	12.44	-1.03%	21,180	26,135,618
2024-11-08	12.8	12.89	12.42	12.57	-1.26%	33,223	41,893,566
2024-11-07	12.11	12.73	12.06	12.73	+4.52%	47,608	59,813,316
2024-11-06	12.2	12.32	12.1	12.18	-0.57%	18,608	22,694,051
2024-11-05	12.21	12.32	11.95	12.25	+0.91%	22,378	27,178,247
2024-11-04	11.74	12.16	11.65	12.14	+4.39%	22,503	26,883,142
2024-11-01	11.62	11.91	11.53	11.63	-0.43%	17,290	20,176,644
2024-10-31	11.7	11.88	11.56	11.68	-0.68%	15,301	17,877,018
2024-10-30	12.01	12.09	11.63	11.76	-1.42%	15,953	18,866,855
2024-10-29	12.3	12.43	11.92	11.93	-2.85%	14,635	17,696,925
2024-10-28	12	12.28	11.96	12.28	+2.5%	14,080	17,115,212
2024-10-25	11.88	12.04	11.85	11.98	+1.18%	11,446	13,686,053
2024-10-24	11.85	12.07	11.81	11.84	-1.33%	9,222	10,967,296
2024-10-23	12.13	12.16	11.95	12	-1.15%	11,656	14,045,621
2024-10-22	11.83	12.16	11.75	12.14	+2.36%	14,244	17,113,658
2024-10-21	11.82	11.9	11.64	11.86	+1.19%	12,091	14,265,008
2024-10-18	11.59	11.88	11.48	11.72	+1.21%	16,440	19,191,939
2024-10-17	11.65	11.83	11.58	11.58	-0.69%	10,910	12,765,642
2024-10-16	11.51	11.76	11.51	11.66	-0.17%	11,547	13,455,479
2024-10-15	11.99	11.99	11.68	11.68	-2.91%	13,644	16,150,941
2024-10-14	12.17	12.25	11.89	12.03	-0.33%	19,215	23,025,823
2024-10-11	12.72	12.96	12.06	12.07	-5.41%	24,382	30,585,487
2024-10-10	12.43	12.93	12.35	12.76	+2.74%	27,186	34,320,605
2024-10-09	13.26	13.26	12	12.42	-6.76%	35,967	44,565,726
2024-10-08	13.95	14.08	12.51	13.32	+3.9%	51,809	69,460,834

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

щАЪхМЦф╕ЬхоЭ 600867

2024年至今

чжПх╗║щлШщАЯ 600033

2022-2023两年

хдзщ╛ЩхЬ░ф║з 600159

近三个月

щХ┐ф╣ЕчЙйц╡Б 603569

2024年至今

ф╕ншИкцЬ║ш╜╜ 600372

2024年一季度

хСИхТМчзСцКА 688625

2024年至今

чСЮцЩЯцЩ║шГ╜ 688215

2024年一季度

х╜йшЩ╣шВбф╗╜ 600707

2022-2023两年

ф╕ншКпхЫ╜щЩЕ 688981

2024年至今

хНОхбСцОзшВб 000509

近期数据

热门概念板块

щЧ╗ц│░чзСцКА (600745)

ш┐ИчСЮхМ╗чЦЧ (300760)

хМЧф║мхРЫцнг (300223)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

ф╕ншКпхЫ╜щЩЕ (688981)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

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