цЦ░хНОшБФ(000620)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

1.77

0% 0

1.76

开盘价

1.77

最高价

1.74

最低价

343,343

成交量

数据更新至: 2025-03-25

技术指标

1.80

MA5 (5日均线)

1.83

MA10 (10日均线)

1.84

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	1.76	1.77	1.74	1.77	0%	343,343	60,270,330
2025-03-24	1.81	1.82	1.75	1.77	-1.67%	639,196	113,394,799
2025-03-21	1.81	1.83	1.79	1.8	-1.1%	502,199	90,851,564
2025-03-20	1.84	1.85	1.81	1.82	-1.09%	616,101	112,827,672
2025-03-19	1.84	1.85	1.83	1.84	-0.54%	409,946	75,355,777
2025-03-18	1.87	1.87	1.84	1.85	-1.07%	620,388	114,886,131
2025-03-17	1.88	1.91	1.85	1.87	+0.54%	881,394	165,594,513
2025-03-14	1.83	1.87	1.82	1.86	+1.64%	977,039	181,098,091
2025-03-13	1.85	1.86	1.81	1.83	-1.08%	546,162	99,730,524
2025-03-12	1.87	1.88	1.84	1.85	-1.07%	606,677	112,546,625
2025-03-11	1.84	1.88	1.83	1.87	0%	632,498	117,537,171
2025-03-10	1.89	1.96	1.87	1.87	+1.08%	1,068,195	204,057,615
2025-03-07	1.88	1.89	1.83	1.85	-2.63%	767,688	141,923,575
2025-03-06	1.83	1.93	1.82	1.9	+4.4%	1,382,527	260,284,771
2025-03-05	1.79	1.83	1.75	1.82	+1.11%	792,418	141,507,396
2025-03-04	1.81	1.82	1.77	1.8	-0.55%	631,973	112,836,761
2025-03-03	1.83	1.88	1.8	1.81	-1.63%	829,248	151,898,056
2025-02-28	1.89	1.92	1.82	1.84	-3.16%	1,119,219	208,406,129
2025-02-27	1.87	1.92	1.86	1.9	+1.6%	1,055,781	199,808,455
2025-02-26	1.82	1.9	1.81	1.87	+3.31%	1,315,815	245,855,885
2025-02-25	1.83	1.87	1.8	1.81	-1.63%	1,010,355	185,710,277
2025-02-24	1.8	1.87	1.8	1.84	+1.1%	1,020,994	189,126,312
2025-02-21	1.84	1.88	1.8	1.82	-1.09%	792,444	144,708,546
2025-02-20	1.86	1.87	1.82	1.84	-1.08%	699,164	128,643,222
2025-02-19	1.85	1.87	1.82	1.86	+0.54%	704,913	130,126,372
2025-02-18	1.93	1.94	1.85	1.85	-4.64%	976,135	183,414,662
2025-02-17	1.89	1.96	1.87	1.94	+2.65%	1,175,128	225,802,347
2025-02-14	1.94	1.95	1.87	1.89	-3.08%	998,504	189,631,127
2025-02-13	1.95	2	1.91	1.95	+1.04%	1,503,486	294,921,283
2025-02-12	1.89	1.94	1.86	1.93	+1.05%	1,121,489	212,626,123
2025-02-11	1.95	1.97	1.88	1.91	-1.55%	955,626	181,509,474
2025-02-10	1.84	1.95	1.82	1.94	+5.43%	1,414,404	268,806,775
2025-02-07	1.77	1.88	1.76	1.84	+2.79%	1,278,929	234,344,700
2025-02-06	1.78	1.8	1.73	1.79	+1.13%	1,076,732	190,537,023
2025-02-05	1.77	1.81	1.72	1.77	-4.32%	1,375,834	243,933,837
2025-01-27	1.85	1.92	1.85	1.85	-9.76%	1,359,177	253,737,857
2025-01-24	1.94	2.17	1.91	2.05	+4.06%	2,573,961	535,861,819
2025-01-23	2.08	2.09	1.95	1.97	-2.48%	1,871,152	376,056,527
2025-01-22	2.11	2.2	2.01	2.02	-2.42%	2,903,448	611,679,921
2025-01-21	1.89	2.07	1.89	2.07	+10.11%	1,604,146	324,274,420
2025-01-20	1.84	1.92	1.83	1.88	+2.17%	1,087,828	203,796,310
2025-01-17	1.84	1.86	1.8	1.84	-1.6%	1,281,184	234,061,689
2025-01-16	1.79	1.97	1.79	1.87	+4.47%	2,032,290	387,200,575
2025-01-15	1.85	1.85	1.75	1.79	-2.19%	866,612	154,809,876
2025-01-14	1.75	1.85	1.74	1.83	+5.78%	1,107,257	198,463,982
2025-01-13	1.68	1.74	1.66	1.73	-1.14%	1,047,009	178,348,870
2025-01-10	1.87	1.88	1.73	1.75	-7.41%	1,602,553	285,819,699
2025-01-09	1.98	1.99	1.87	1.89	-5.5%	1,557,503	297,666,348
2025-01-08	2.03	2.05	1.94	2	-1.48%	725,859	144,477,427
2025-01-07	1.99	2.04	1.96	2.03	+1.5%	464,468	93,309,954
2025-01-06	2.08	2.08	1.97	2	-5.66%	716,224	144,783,147
2025-01-03	2.24	2.25	2.1	2.12	-4.93%	688,372	147,323,885
2025-01-02	2.19	2.32	2.19	2.23	+1.83%	777,527	175,530,465
2024-12-31	2.24	2.28	2.19	2.19	-3.1%	526,812	116,669,183
2024-12-30	2.36	2.36	2.24	2.26	-4.64%	722,797	164,234,649
2024-12-27	2.34	2.42	2.31	2.37	+0.42%	740,446	175,704,915
2024-12-26	2.31	2.41	2.29	2.36	+0.85%	710,617	167,160,050
2024-12-25	2.32	2.45	2.29	2.34	+1.3%	949,959	224,091,937
2024-12-24	2.32	2.34	2.26	2.31	-0.43%	481,236	110,659,531
2024-12-23	2.42	2.44	2.31	2.32	-4.53%	658,594	154,944,789
2024-12-20	2.47	2.54	2.42	2.43	-1.22%	704,377	173,927,474
2024-12-19	2.45	2.51	2.4	2.46	-1.2%	674,011	164,458,853
2024-12-18	2.51	2.56	2.47	2.49	-1.19%	779,225	194,530,464
2024-12-17	2.7	2.74	2.49	2.52	-7.69%	1,654,831	425,507,398
2024-12-16	2.83	2.92	2.7	2.73	-4.88%	2,226,538	619,315,963
2024-12-13	2.91	3.13	2.84	2.87	+0.7%	3,962,961	1,185,026,717
2024-12-12	2.66	2.85	2.65	2.85	+10.04%	2,323,495	640,474,034
2024-12-11	2.33	2.59	2.31	2.59	+10.21%	938,655	235,935,001
2024-12-10	2.48	2.48	2.34	2.35	+1.29%	1,188,595	285,998,698
2024-12-09	2.41	2.46	2.28	2.32	-2.93%	1,045,712	245,825,908
2024-12-06	2.3	2.42	2.28	2.39	+3.02%	1,173,337	277,497,414
2024-12-05	2.17	2.38	2.15	2.32	+6.42%	1,245,963	282,959,540
2024-12-04	2.24	2.29	2.17	2.18	-3.11%	785,099	174,688,029
2024-12-03	2.21	2.28	2.18	2.25	+1.81%	888,884	198,480,219
2024-12-02	2.12	2.24	2.09	2.21	+5.74%	1,243,127	272,823,412
2024-11-29	2.06	2.11	2.02	2.09	+0.48%	664,020	137,482,784
2024-11-28	2.02	2.11	2	2.08	+2.97%	742,631	153,466,891
2024-11-27	1.97	2.05	1.91	2.02	+2.02%	579,170	114,827,755
2024-11-26	1.97	2.01	1.96	1.98	0%	426,647	84,751,759
2024-11-25	1.99	2.01	1.93	1.98	-1.49%	729,784	143,269,469
2024-11-22	2.08	2.14	2.01	2.01	-4.29%	817,018	170,386,311
2024-11-21	2.1	2.14	2.08	2.1	-2.78%	835,126	175,185,632
2024-11-20	2.02	2.23	1.99	2.16	+6.4%	1,484,791	317,739,270
2024-11-19	2.04	2.05	1.96	2.03	-1.93%	767,564	153,039,768
2024-11-18	1.99	2.11	1.99	2.07	+4.02%	1,069,821	220,254,959
2024-11-15	2	2.05	1.98	1.99	-2.45%	747,441	150,770,603
2024-11-14	2.16	2.18	2.04	2.04	-3.32%	847,320	178,019,336
2024-11-13	2.16	2.18	2.07	2.11	-4.09%	1,050,548	221,676,995
2024-11-12	2.25	2.27	2.14	2.2	-2.22%	1,553,731	339,002,988
2024-11-11	2.23	2.38	2.21	2.25	+0.45%	1,722,577	390,834,779
2024-11-08	2.65	2.65	2.21	2.24	-7.44%	3,172,937	764,970,742
2024-11-07	2.24	2.42	2.14	2.42	+10%	1,901,092	439,678,505
2024-11-06	2.06	2.2	1.95	2.2	+10%	2,861,201	600,971,312
2024-11-05	1.81	2	1.8	2	+9.89%	1,457,448	282,879,728
2024-11-04	1.83	1.84	1.76	1.82	-1.62%	788,382	141,682,772
2024-11-01	1.9	1.98	1.82	1.85	-2.12%	1,184,708	222,444,872
2024-10-31	1.82	1.97	1.78	1.89	+4.42%	1,642,560	308,630,311
2024-10-30	1.7	1.87	1.69	1.81	+6.47%	1,396,175	249,196,893
2024-10-29	1.8	1.8	1.69	1.7	-5.56%	854,997	148,421,532
2024-10-28	1.72	1.8	1.69	1.8	+5.26%	884,012	155,505,998
2024-10-25	1.66	1.72	1.65	1.71	+4.27%	811,222	137,389,422
2024-10-24	1.6	1.65	1.59	1.64	+1.86%	622,722	101,725,306
2024-10-23	1.6	1.64	1.59	1.61	+0.63%	527,223	85,179,129
2024-10-22	1.57	1.61	1.56	1.6	+1.27%	501,702	79,795,432
2024-10-21	1.6	1.61	1.56	1.58	-0.63%	475,540	75,081,159
2024-10-18	1.59	1.61	1.55	1.59	0%	626,692	98,693,299
2024-10-17	1.67	1.68	1.59	1.59	-4.22%	732,441	118,275,394
2024-10-16	1.59	1.66	1.59	1.66	+3.75%	815,415	133,916,826
2024-10-15	1.63	1.64	1.59	1.6	-2.44%	482,981	78,088,236
2024-10-14	1.64	1.66	1.6	1.64	+2.5%	517,905	84,481,129
2024-10-11	1.61	1.67	1.58	1.6	-1.84%	534,087	86,424,150
2024-10-10	1.69	1.7	1.59	1.63	-4.12%	768,953	126,216,397
2024-10-09	1.81	1.81	1.7	1.7	-10.05%	933,111	160,824,386
2024-10-08	2.05	2.05	1.76	1.89	+1.61%	1,880,180	360,743,484

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

цмвчСЮф╕Цч║к 000892

近期数据

цЭнчФ╡шВбф╗╜ 603618

2024年一季度

щлШхНОчзСцКА 688539

2024年至今

ц▒ЙхоЗщЫЖхЫв 300403

2023年全年

ш┐ЬхЕ┤шГ╜ц║Р 000683

近半年

ц╡Щц▒ЯшЗкчД╢ 605080

近三个月

ф╕нчЫРхМЦх╖е 600328

2024年至今

ф╕Ьш╜пщЫЖхЫв 600718

2023年全年

ф╕ЙцЧ║щАЪф┐б 688618

2022-2023两年

ф╕Йч╛Кщйм 001317

近三个月

热门概念板块

хРМшК▒щб║ (300033)

хоЭф┐бш╜пф╗╢ (600845)

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕ЬцЦ╣цШОчПа (600637)

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