хЯОхПСчОпхвГ(000885)2024.10.04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

13.22

0% 0

13.36

开盘价

13.36

最高价

13.13

最低价

31,271

成交量

数据更新至: 2025-03-25

技术指标

13.16

MA5 (5日均线)

13.12

MA10 (10日均线)

12.84

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	13.36	13.36	13.13	13.22	0%	31,271	41,350,557
2025-03-24	13.15	13.32	13.07	13.22	+0.61%	61,069	80,490,995
2025-03-21	13.02	13.37	13.02	13.14	+0.38%	45,660	60,127,562
2025-03-20	13.11	13.2	13.01	13.09	-0.46%	29,691	38,893,969
2025-03-19	13.18	13.21	13.11	13.15	-0.75%	34,297	45,113,823
2025-03-18	13.18	13.33	13.07	13.25	+0.61%	49,725	65,919,411
2025-03-17	13.02	13.44	13.01	13.17	+1.15%	72,759	95,854,307
2025-03-14	13.04	13.13	12.94	13.02	-0.38%	53,605	69,756,972
2025-03-13	12.88	13.16	12.84	13.07	+1.32%	70,933	92,257,496
2025-03-12	12.68	12.96	12.64	12.9	+1.74%	61,548	78,926,613
2025-03-11	12.46	12.72	12.3	12.68	+1.12%	55,951	70,297,768
2025-03-10	12.56	12.62	12.48	12.54	-0.56%	37,194	46,649,074
2025-03-07	12.45	12.62	12.37	12.61	+1.12%	48,938	61,295,335
2025-03-06	12.38	12.51	12.33	12.47	+0.81%	40,755	50,715,253
2025-03-05	12.53	12.54	12.27	12.37	-0.96%	42,608	52,542,686
2025-03-04	12.54	12.62	12.44	12.49	-0.48%	36,528	45,785,454
2025-03-03	12.44	12.6	12.38	12.55	+1.29%	50,591	63,177,048
2025-02-28	12.76	12.79	12.34	12.39	-2.98%	64,776	81,067,037
2025-02-27	12.71	12.98	12.6	12.77	+0.63%	62,064	79,266,564
2025-02-26	12.33	12.71	12.33	12.69	+2.67%	65,843	82,921,530
2025-02-25	12.46	12.47	12.28	12.36	-0.96%	37,653	46,626,703
2025-02-24	12.21	12.51	12.18	12.48	+2.21%	66,782	82,819,705
2025-02-21	12.19	12.23	12.1	12.21	+0.16%	36,093	43,911,631
2025-02-20	12.27	12.32	12.11	12.19	-0.89%	45,966	56,088,535
2025-02-19	12.26	12.36	12.21	12.3	+0.24%	39,035	47,980,581
2025-02-18	12.41	12.42	12.2	12.27	-0.89%	41,260	50,845,186
2025-02-17	12.32	12.41	12.2	12.38	+0.57%	49,008	60,316,934
2025-02-14	12.45	12.47	12.28	12.31	-1.28%	42,996	53,091,456
2025-02-13	12.59	12.59	12.42	12.47	-0.56%	38,841	48,536,139
2025-02-12	12.51	12.62	12.4	12.54	-0.16%	38,189	47,764,774
2025-02-11	12.55	12.58	12.4	12.56	0%	37,367	46,664,143
2025-02-10	12.57	12.65	12.51	12.56	-0.16%	51,603	64,921,095
2025-02-07	12.43	12.62	12.37	12.58	+0.96%	48,523	60,747,797
2025-02-06	12.31	12.46	12.25	12.46	+1.22%	41,190	50,905,906
2025-02-05	12.82	12.83	12.27	12.31	-4.05%	84,115	104,778,518
2025-01-27	12.71	13.05	12.69	12.83	+1.1%	46,147	59,556,658
2025-01-24	12.48	12.69	12.45	12.69	+1.52%	37,144	46,725,910
2025-01-23	12.48	12.63	12.48	12.5	+0.89%	30,533	38,311,778
2025-01-22	12.46	12.53	12.33	12.39	-0.88%	27,849	34,530,791
2025-01-21	12.64	12.68	12.45	12.5	-1.03%	25,112	31,434,188
2025-01-20	12.58	12.73	12.54	12.63	+0.4%	29,076	36,780,148
2025-01-17	12.48	12.62	12.43	12.58	+0.32%	22,881	28,687,625
2025-01-16	12.55	12.73	12.48	12.54	0%	35,145	44,349,904
2025-01-15	12.45	12.58	12.41	12.54	+0.72%	29,510	36,856,595
2025-01-14	12.12	12.48	12.08	12.45	+2.64%	40,994	50,529,722
2025-01-13	12.1	12.17	11.99	12.13	-0.16%	30,581	36,915,470
2025-01-10	12.31	12.37	12.13	12.15	-1.54%	30,053	36,864,674
2025-01-09	12.31	12.43	12.22	12.34	-0.4%	30,389	37,502,345
2025-01-08	12.4	12.48	12.16	12.39	-0.72%	48,944	60,358,324
2025-01-07	12.63	12.67	12.37	12.48	-1.27%	53,962	67,332,847
2025-01-06	12.5	12.73	12.39	12.64	+0.64%	47,218	59,403,401
2025-01-03	12.76	13.01	12.5	12.56	-1.49%	54,419	69,350,192
2025-01-02	13.11	13.25	12.62	12.75	-2.75%	60,206	77,936,360
2024-12-31	13.36	13.47	13.11	13.11	-1.94%	30,708	40,806,846
2024-12-30	13.4	13.43	13.25	13.37	-0.22%	36,234	48,387,124
2024-12-27	13.21	13.42	13.17	13.4	+1.36%	37,046	49,372,381
2024-12-26	13.25	13.37	13.2	13.22	-0.6%	34,005	45,106,282
2024-12-25	13.26	13.35	13.05	13.3	+0.61%	41,750	55,153,225
2024-12-24	12.95	13.23	12.95	13.22	+1.93%	42,528	55,926,802
2024-12-23	13.11	13.25	12.93	12.97	-1.07%	49,899	65,349,164
2024-12-20	13.01	13.33	13.01	13.11	+0.08%	45,382	59,839,547
2024-12-19	13.23	13.24	12.94	13.1	-1.43%	73,698	96,238,765
2024-12-18	13.44	13.56	13.27	13.29	-0.6%	54,593	73,304,447
2024-12-17	13.71	13.79	13.32	13.37	-2.9%	75,516	102,017,706
2024-12-16	13.69	13.94	13.69	13.77	+0.66%	52,109	71,941,128
2024-12-13	13.94	14.05	13.67	13.68	-1.87%	66,258	91,776,601
2024-12-12	13.82	13.98	13.67	13.94	+1.38%	61,048	84,615,884
2024-12-11	13.68	13.83	13.68	13.75	+0.51%	42,156	58,012,768
2024-12-10	14.03	14.07	13.66	13.68	-0.07%	71,323	98,793,402
2024-12-09	13.83	13.91	13.58	13.69	-0.65%	46,948	64,583,026
2024-12-06	13.66	13.82	13.62	13.78	+1.1%	43,848	60,169,208
2024-12-05	13.67	13.75	13.59	13.63	-0.66%	33,213	45,354,896
2024-12-04	13.8	13.92	13.64	13.72	-1.01%	42,639	58,704,890
2024-12-03	13.65	13.98	13.49	13.86	+1.17%	73,703	101,380,374
2024-12-02	13.54	13.84	13.47	13.7	+1.26%	77,231	105,343,415
2024-11-29	13.47	13.64	13.35	13.53	+0.37%	62,667	84,686,355
2024-11-28	13.58	13.63	13.39	13.48	-0.81%	48,502	65,474,842
2024-11-27	13.31	13.6	13.1	13.59	+1.57%	67,586	90,172,864
2024-11-26	13.38	13.58	13.31	13.38	0%	52,458	70,517,909
2024-11-25	13.66	13.73	13.2	13.38	-1.62%	85,396	114,624,151
2024-11-22	14.51	14.55	13.47	13.6	-7.29%	157,499	219,600,818
2024-11-21	14.07	14.78	14.07	14.67	+4.56%	144,527	209,767,674
2024-11-20	14.11	14.11	13.91	14.03	-0.85%	67,240	94,176,884
2024-11-19	13.87	14.2	13.72	14.15	+2.76%	96,657	135,437,753
2024-11-18	13.68	14.15	13.6	13.77	+1.4%	97,549	135,434,480
2024-11-15	13.44	13.93	13.4	13.58	+0.52%	92,077	126,239,103
2024-11-14	13.98	14.02	13.46	13.51	-2.88%	66,281	90,933,759
2024-11-13	13.86	14.09	13.7	13.91	-0.36%	54,189	75,254,942
2024-11-12	14.02	14.23	13.82	13.96	-0.64%	84,191	118,102,387
2024-11-11	14.1	14.37	13.88	14.05	-0.43%	104,427	146,802,597
2024-11-08	14.13	14.65	13.86	14.11	+0.28%	133,030	188,236,389
2024-11-07	13.15	14.17	13.09	14.07	+6.43%	157,077	215,136,121
2024-11-06	13.31	13.31	13.07	13.22	-0.08%	76,685	101,126,384
2024-11-05	13.13	13.25	13.07	13.23	+0.76%	102,935	135,678,510
2024-11-04	13.02	13.23	13.02	13.13	+0.38%	75,554	99,096,825
2024-11-01	13.3	13.46	12.98	13.08	-2.82%	124,771	164,130,743
2024-10-31	13.27	13.75	13.12	13.46	+2.05%	241,471	325,352,608
2024-10-30	12.76	13.5	12.76	13.19	+7.5%	328,876	436,223,646
2024-10-29	12.53	12.53	12.13	12.27	-2.23%	76,653	94,221,893
2024-10-28	12.31	12.57	12.19	12.55	+1.95%	74,860	93,096,438
2024-10-25	12.31	12.38	12.26	12.31	+0.24%	56,916	70,054,346
2024-10-24	12.33	12.37	12.18	12.28	-0.65%	32,880	40,297,244
2024-10-23	12.25	12.47	12.11	12.36	+0.98%	62,831	77,299,372
2024-10-22	12.09	12.29	11.89	12.24	+1.66%	77,771	93,953,225
2024-10-21	12.14	12.21	11.95	12.04	-1.07%	71,310	85,811,002
2024-10-18	12.06	12.37	11.72	12.17	+1.33%	76,822	92,366,072
2024-10-17	12.45	12.53	12	12.01	-3.46%	60,940	74,276,388
2024-10-16	12.2	12.54	12.13	12.44	+1.72%	44,577	55,314,574
2024-10-15	12.59	12.59	12.22	12.23	-3.01%	46,026	56,975,377
2024-10-14	12.56	12.68	12.32	12.61	+4.04%	62,273	78,052,925
2024-10-11	12.47	12.56	12.02	12.12	-2.02%	54,930	67,581,136
2024-10-10	12.2	12.62	12.13	12.37	+2.06%	62,471	77,608,195
2024-10-09	13	13	12.07	12.12	-8.18%	103,175	128,737,857
2024-10-08	13.86	13.88	12.78	13.2	+4.35%	156,196	206,985,864

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

ч▓╛чаФчзСцКА 300709

2022-2023两年

цЩпцЧ║чФ╡хнР 603228

近三个月

х╗║чаФщЩв 603183

2022-2023两年

цмвф╣Рхо╢ 300997

2023年全年

хНОч║║шВбф╗╜ 600448

近期数据

щЗСхЯОхМ╗шНп 300233

2023年全年

STчЩ╛хИй 603959

2022-2023两年

ф║ЪчЫЫщЫЖхЫв 600108

近半年

ц╛│цЯпчОЫ 600336

2023年全年

цМпхНОцЦ░цЭР 688707

2024年一季度

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

хИйф║Ъх╛╖ (300296)

хЕих┐ЧчзСцКА (300458)

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

чзСхИЫф┐бцБп (300730)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нхдйчзСцКА (600522)

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