хИЫхЕГчзСцКА(000551)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

13.14

-0.45% -0.06

13.13

开盘价

13.33

最高价

12.97

最低价

77,080

成交量

数据更新至: 2025-03-25

技术指标

13.44

MA5 (5日均线)

13.29

MA10 (10日均线)

13.16

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	13.13	13.33	12.97	13.14	-0.45%	77,080	101,369,588
2025-03-24	13.74	13.79	12.85	13.2	-2.94%	163,268	215,367,548
2025-03-21	13.74	13.98	13.5	13.6	-1.45%	221,301	302,650,163
2025-03-20	13.45	14.1	13.4	13.8	+2.68%	299,141	412,708,382
2025-03-19	13.29	13.62	13.25	13.44	+0.52%	92,914	124,982,927
2025-03-18	13.19	13.4	13.15	13.37	+0.91%	87,254	115,811,375
2025-03-17	13.05	13.35	12.97	13.25	+1.38%	84,401	111,072,696
2025-03-14	12.8	13.11	12.74	13.07	+1.79%	73,806	95,566,391
2025-03-13	13.16	13.2	12.67	12.84	-2.43%	91,677	117,731,392
2025-03-12	13.16	13.25	13.05	13.16	0%	89,290	117,291,675
2025-03-11	13.2	13.24	12.99	13.16	-1.42%	90,601	118,830,789
2025-03-10	13.25	13.76	13.21	13.35	+1.14%	163,713	220,942,061
2025-03-07	13.2	13.42	13.09	13.2	+0.53%	132,984	176,045,412
2025-03-06	13.05	13.24	12.99	13.13	+1.23%	114,017	149,717,734
2025-03-05	13.01	13.06	12.8	12.97	-0.23%	84,970	109,969,011
2025-03-04	12.45	13.19	12.44	13	+3.59%	152,320	197,165,343
2025-03-03	12.75	12.95	12.46	12.55	-2.18%	123,475	156,750,174
2025-02-28	13.01	13.15	12.63	12.83	-1.91%	140,183	179,790,910
2025-02-27	13.19	13.45	12.87	13.08	-0.46%	159,276	209,662,618
2025-02-26	12.72	13.28	12.72	13.14	+3.55%	177,760	232,296,293
2025-02-25	12.49	12.93	12.42	12.69	+0.71%	88,730	112,446,320
2025-02-24	12.75	12.81	12.52	12.6	-1.25%	86,876	109,942,876
2025-02-21	12.67	12.85	12.59	12.76	-0.47%	129,364	164,607,207
2025-02-20	12.38	12.9	12.38	12.82	+5.08%	186,289	235,237,783
2025-02-19	11.85	12.2	11.81	12.2	+2.95%	66,702	80,712,422
2025-02-18	12.19	12.24	11.84	11.85	-2.87%	67,517	81,357,094
2025-02-17	11.86	12.3	11.8	12.2	+3.21%	86,086	103,880,919
2025-02-14	11.94	11.99	11.78	11.82	-0.84%	49,703	58,899,438
2025-02-13	12.16	12.19	11.92	11.92	-2.05%	56,262	67,548,127
2025-02-12	12.13	12.2	12.05	12.17	+0.41%	46,597	56,549,098
2025-02-11	12.1	12.16	11.98	12.12	0%	43,749	52,768,167
2025-02-10	12.19	12.2	12.02	12.12	-0.16%	56,639	68,483,043
2025-02-07	12.04	12.22	11.96	12.14	+1.51%	75,146	91,072,444
2025-02-06	11.64	11.96	11.59	11.96	+2.57%	51,987	61,484,832
2025-02-05	11.75	11.79	11.61	11.66	-0.17%	45,831	53,590,961
2025-01-27	11.87	11.95	11.67	11.68	-1.43%	57,029	67,275,084
2025-01-24	11.77	11.89	11.73	11.85	+0.34%	53,336	63,062,297
2025-01-23	11.96	12.06	11.79	11.81	-0.76%	57,130	68,171,795
2025-01-22	11.99	12.03	11.83	11.9	-0.83%	46,102	54,947,420
2025-01-21	11.96	12.1	11.86	12	+0.33%	60,990	73,044,402
2025-01-20	11.89	12.46	11.81	11.96	+1.96%	101,397	122,202,933
2025-01-17	11.66	11.89	11.58	11.73	+1.03%	65,681	76,988,330
2025-01-16	11.68	12.2	11.47	11.61	+2.74%	120,475	142,140,943
2025-01-15	11.38	11.48	11.25	11.3	-0.53%	51,078	58,044,450
2025-01-14	10.96	11.37	10.92	11.36	+4.03%	58,081	65,222,599
2025-01-13	10.88	10.98	10.58	10.92	-0.46%	35,274	38,189,669
2025-01-10	11.28	11.35	10.97	10.97	-2.66%	39,919	44,700,729
2025-01-09	11.26	11.41	11.21	11.27	-0.53%	35,634	40,327,385
2025-01-08	11.2	11.44	10.99	11.33	+0.8%	53,272	59,730,135
2025-01-07	11.2	11.25	10.93	11.24	+0.9%	41,327	45,884,001
2025-01-06	11.14	11.34	10.87	11.14	-0.09%	53,448	59,509,906
2025-01-03	11.65	11.65	11.11	11.15	-3.55%	56,269	64,025,014
2025-01-02	11.94	12.04	11.47	11.56	-3.34%	58,364	68,504,099
2024-12-31	12.25	12.36	11.94	11.96	-2.37%	43,917	53,144,459
2024-12-30	12.3	12.42	12.1	12.25	-0.81%	44,211	54,292,624
2024-12-27	12.29	12.44	12.17	12.35	+1.48%	48,146	59,467,277
2024-12-26	11.99	12.33	11.94	12.17	+1.42%	57,897	70,581,958
2024-12-25	12.15	12.18	11.77	12	-1.4%	55,952	66,808,594
2024-12-24	12.09	12.3	12	12.17	+1.84%	48,147	58,364,166
2024-12-23	12.43	12.44	11.93	11.95	-3.55%	63,409	77,005,665
2024-12-20	12.25	12.8	12.25	12.39	+0.9%	60,343	75,253,060
2024-12-19	12	12.3	11.98	12.28	+0.66%	38,139	46,332,032
2024-12-18	12.2	12.35	12.15	12.2	+0.33%	43,013	52,704,622
2024-12-17	12.5	12.5	12.15	12.16	-2.64%	57,648	70,861,913
2024-12-16	12.71	12.76	12.43	12.49	-1.81%	57,626	72,402,677
2024-12-13	12.95	13	12.66	12.72	-2.3%	78,547	100,904,907
2024-12-12	12.96	13.1	12.86	13.02	+0.31%	97,951	127,162,636
2024-12-11	12.85	13.25	12.78	12.98	+0.93%	86,274	112,606,738
2024-12-10	13.08	13.25	12.86	12.86	+0.78%	134,606	175,937,150
2024-12-09	12.91	12.95	12.63	12.76	-1.62%	77,976	99,314,282
2024-12-06	12.88	12.99	12.58	12.97	+0.93%	83,525	106,963,816
2024-12-05	12.66	12.85	12.6	12.85	+1.5%	72,449	92,396,342
2024-12-04	13.03	13.09	12.59	12.66	-3.36%	97,612	125,110,130
2024-12-03	12.99	13.46	12.93	13.1	+0.92%	124,304	163,838,754
2024-12-02	12.91	13.06	12.8	12.98	+1.01%	128,512	166,034,271
2024-11-29	12.55	12.98	12.45	12.85	+1.98%	96,223	122,702,047
2024-11-28	12.3	12.83	12.29	12.6	+2.52%	124,397	157,434,456
2024-11-27	12.15	12.29	11.82	12.29	+1.07%	77,685	93,750,752
2024-11-26	12.13	12.42	12.1	12.16	-0.08%	78,059	95,561,330
2024-11-25	12.31	12.4	11.93	12.17	-0.65%	96,148	116,405,346
2024-11-22	12.76	12.99	12.25	12.25	-5.04%	167,773	211,092,015
2024-11-21	12.43	13.67	12.43	12.9	+3.7%	260,554	338,525,045
2024-11-20	12.3	12.47	12.26	12.44	+0.73%	74,674	92,453,947
2024-11-19	12.13	12.36	12.05	12.35	+2.24%	68,850	84,096,519
2024-11-18	12.27	12.53	11.93	12.08	-1.39%	120,480	146,660,511
2024-11-15	12.81	12.89	11.54	12.25	-4.45%	116,165	146,040,473
2024-11-14	13.15	13.23	12.73	12.82	-2.95%	107,562	139,556,931
2024-11-13	13.33	13.42	12.96	13.21	-1.42%	105,425	138,875,992
2024-11-12	13.88	14.02	13.23	13.4	-3.74%	205,370	278,869,681
2024-11-11	13.53	13.98	13.49	13.92	+3.49%	176,165	242,691,754
2024-11-08	13.66	13.85	13.4	13.45	-1.1%	177,405	240,882,128
2024-11-07	13.44	13.61	13.26	13.6	+0.97%	165,506	222,786,388
2024-11-06	13.3	13.88	13.2	13.47	+2.05%	221,408	298,492,067
2024-11-05	12.82	13.47	12.82	13.2	+2.33%	206,685	272,346,110
2024-11-04	12.29	13.09	12.25	12.9	-1%	239,571	306,558,926
2024-11-01	14.9	15.18	12.88	13.03	-5.58%	497,351	696,985,308
2024-10-31	13.59	14.46	13.45	13.8	+1.55%	405,085	563,540,972
2024-10-30	13.65	13.78	13.1	13.59	+1.12%	272,189	367,409,016
2024-10-29	13.5	13.98	13.24	13.44	-1.18%	275,180	372,696,066
2024-10-28	13.3	13.82	13.13	13.6	+1.72%	306,656	414,688,655
2024-10-25	12.73	13.8	12.57	13.37	+4.62%	378,062	500,006,200
2024-10-24	12.96	13.05	12.65	12.78	-2.37%	184,279	235,778,013
2024-10-23	13.16	13.5	12.92	13.09	+1.47%	327,664	430,815,539
2024-10-22	13.51	13.56	12.57	12.9	-7.59%	478,161	622,085,039
2024-10-21	13.89	14.5	12.89	13.96	+2.42%	761,059	1,039,902,686
2024-10-18	12.13	13.63	11.92	13.63	+10.01%	478,370	631,961,294
2024-10-17	12.64	12.98	12.28	12.39	-0.96%	316,562	399,713,021
2024-10-16	12.4	12.89	11.75	12.51	+1.62%	316,291	391,881,466
2024-10-15	11.7	13.07	11.52	12.31	+1.74%	458,661	567,836,966
2024-10-14	12.28	12.84	11.13	12.1	-2.18%	612,370	711,113,843
2024-10-11	12.96	13.68	11.97	12.37	-5.43%	576,619	741,510,505
2024-10-10	12.5	13.09	12.5	13.08	+9.92%	642,277	832,043,865
2024-10-09	11.47	12.63	11.2	11.9	+3.66%	512,775	634,210,983
2024-10-08	11.48	11.48	10.9	11.48	+9.96%	244,190	276,952,953

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

ш┐ЕцН╖хЕ┤ 688655

近三个月

х┐ГшДЙхМ╗чЦЧ 688016

2022-2023两年

чжПшО▒шТ╜чЙ╣ 605566

2023年全年

хНОхдзхЯ║хЫа 300676

2023年全年

STцЩищ╕г 000488

2024年至今

ф╣╛чЕзхЕЙчФ╡ 300102

2024年一季度

хНОщФжшВбф╗╜ 000059

2024年至今

хНОшП▒ч║┐ч╝Ж 001208

近三个月

хдкщТвф╕НщФИ 000825

2022-2023两年

чБ┐хЛдчзСцКА 688182

近半年

热门概念板块

шИкхоЗх╛о (300053)

ф╜│щГ╜чзСцКА (600728)

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度

цБТчФЯчФ╡хнР (600570)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

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