щ╗Дх▒▒цЧЕц╕╕(600054)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

12.09

-1.95% -0.24

12.2

开盘价

12.26

最高价

12

最低价

101,108

成交量

数据更新至: 2025-03-25

技术指标

12.05

MA5 (5日均线)

11.98

MA10 (10日均线)

11.78

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	12.2	12.26	12	12.09	-1.95%	101,108	122,414,927
2025-03-24	11.96	12.45	11.95	12.33	+3.53%	258,717	317,733,992
2025-03-21	11.88	12	11.81	11.91	-0.33%	66,078	78,629,072
2025-03-20	11.94	12.18	11.87	11.95	0%	105,567	126,900,652
2025-03-19	11.96	12.09	11.91	11.95	-0.33%	72,749	87,294,529
2025-03-18	11.96	12.05	11.91	11.99	-0.08%	60,357	72,263,759
2025-03-17	12	12.07	11.91	12	+0.59%	90,164	108,145,144
2025-03-14	11.85	11.96	11.84	11.93	+0.76%	99,445	118,338,604
2025-03-13	11.73	11.86	11.71	11.84	+0.25%	59,528	70,111,771
2025-03-12	11.95	12.01	11.77	11.81	-1.17%	112,158	132,992,295
2025-03-11	11.69	11.95	11.63	11.95	+1.62%	102,320	121,181,649
2025-03-10	11.6	11.8	11.52	11.76	+1.2%	81,909	95,653,607
2025-03-07	11.58	11.69	11.52	11.62	+0.26%	66,187	76,890,868
2025-03-06	11.56	11.61	11.5	11.59	+0.17%	56,838	65,668,206
2025-03-05	11.58	11.6	11.46	11.57	-0.34%	45,277	52,152,085
2025-03-04	11.39	11.67	11.36	11.61	+1.57%	86,285	99,667,438
2025-03-03	11.38	11.6	11.36	11.43	0%	72,958	83,681,541
2025-02-28	11.41	11.55	11.4	11.43	-0.44%	65,288	75,011,911
2025-02-27	11.42	11.52	11.36	11.48	+0.44%	64,591	73,945,154
2025-02-26	11.37	11.52	11.37	11.43	+0.53%	33,252	37,993,553
2025-02-25	11.43	11.56	11.34	11.37	-1.04%	52,040	59,664,567
2025-02-24	11.47	11.6	11.38	11.49	+0.52%	58,026	66,722,853
2025-02-21	11.3	11.48	11.24	11.43	+0.88%	56,950	64,685,635
2025-02-20	11.15	11.34	11.1	11.33	+1.52%	57,928	65,319,850
2025-02-19	11.22	11.27	11.09	11.16	-0.36%	75,198	83,869,400
2025-02-18	11.39	11.39	11.19	11.2	-1.41%	43,772	49,315,449
2025-02-17	11.46	11.51	11.32	11.36	-0.7%	47,441	54,050,479
2025-02-14	11.42	11.46	11.38	11.44	+0.09%	39,038	44,584,574
2025-02-13	11.48	11.53	11.4	11.43	-0.7%	53,751	61,645,534
2025-02-12	11.57	11.66	11.44	11.51	-2.29%	123,673	142,648,083
2025-02-11	11.4	11.84	11.28	11.78	+3.61%	163,947	190,339,745
2025-02-10	11.15	11.37	11.13	11.37	+1.88%	80,229	90,466,924
2025-02-07	11.12	11.23	11.07	11.16	+0.09%	65,712	73,230,076
2025-02-06	11.09	11.19	11.03	11.15	+0.45%	52,444	58,318,500
2025-02-05	11.1	11.18	10.98	11.1	+0.18%	42,342	46,760,544
2025-01-27	11.06	11.22	11.05	11.08	+0.54%	50,043	55,779,404
2025-01-24	10.87	11.03	10.86	11.02	+1.01%	37,664	41,276,202
2025-01-23	10.98	11.03	10.89	10.91	+0.46%	37,467	41,046,454
2025-01-22	10.97	11.01	10.85	10.86	-1.45%	35,294	38,471,274
2025-01-21	11.08	11.14	10.96	11.02	-0.45%	35,564	39,193,019
2025-01-20	11.13	11.32	11.05	11.07	-0.27%	53,152	59,378,472
2025-01-17	10.98	11.13	10.88	11.1	+0.82%	41,525	45,987,862
2025-01-16	11.11	11.22	10.94	11.01	-0.9%	78,009	86,403,981
2025-01-15	11.01	11.25	11	11.11	+0.73%	76,290	84,933,145
2025-01-14	10.82	11.08	10.73	11.03	+3.37%	86,646	94,401,369
2025-01-13	10.58	10.74	10.5	10.67	+0.76%	35,584	37,838,594
2025-01-10	10.82	10.83	10.59	10.59	-1.94%	43,488	46,442,515
2025-01-09	10.8	10.9	10.78	10.8	-0.64%	34,729	37,627,839
2025-01-08	10.91	10.92	10.69	10.87	-0.64%	46,249	50,038,048
2025-01-07	10.84	10.95	10.81	10.94	+0.92%	40,534	44,072,285
2025-01-06	10.93	10.99	10.75	10.84	-1%	48,246	52,374,135
2025-01-03	11.29	11.32	10.91	10.95	-2.41%	94,201	103,876,366
2025-01-02	11.27	11.5	11.19	11.22	-0.71%	116,521	132,247,918
2024-12-31	11.49	11.62	11.3	11.3	-1.57%	80,222	91,561,246
2024-12-30	11.68	11.7	11.43	11.48	-1.96%	64,296	73,999,914
2024-12-27	11.66	11.77	11.58	11.71	+0.43%	50,569	59,258,706
2024-12-26	11.53	11.7	11.5	11.66	+1.13%	55,318	64,305,461
2024-12-25	11.5	11.6	11.36	11.53	+0.17%	55,555	63,786,111
2024-12-24	11.37	11.53	11.35	11.51	+1.5%	60,922	69,700,302
2024-12-23	11.56	11.6	11.32	11.34	-1.9%	88,448	101,152,173
2024-12-20	11.68	11.76	11.52	11.56	-0.94%	68,640	79,831,574
2024-12-19	11.71	11.74	11.45	11.67	-1.1%	77,711	90,328,875
2024-12-18	11.94	11.99	11.74	11.8	-1.01%	67,541	80,131,334
2024-12-17	12.18	12.34	11.88	11.92	-3.25%	109,436	131,167,768
2024-12-16	12.56	12.67	12.2	12.32	-1.28%	142,205	176,669,385
2024-12-13	12.34	12.75	12.28	12.48	+0.81%	219,898	274,896,967
2024-12-12	12.01	12.5	11.95	12.38	+2.91%	211,239	258,627,499
2024-12-11	11.87	12.08	11.8	12.03	+1.18%	95,488	114,153,582
2024-12-10	11.99	12.15	11.81	11.89	+1.28%	157,946	189,620,015
2024-12-09	11.8	11.87	11.67	11.74	-0.51%	53,694	63,193,847
2024-12-06	11.53	11.88	11.5	11.8	+1.99%	125,422	146,799,072
2024-12-05	11.4	11.58	11.39	11.57	+1.22%	52,387	60,251,065
2024-12-04	11.51	11.67	11.39	11.43	-1.3%	62,590	72,153,895
2024-12-03	11.63	11.69	11.53	11.58	-0.86%	63,049	73,201,241
2024-12-02	11.55	11.69	11.5	11.68	+1.13%	100,874	117,096,495
2024-11-29	11.45	11.63	11.44	11.55	+0.61%	66,048	76,289,883
2024-11-28	11.49	11.6	11.44	11.48	0%	54,804	63,138,890
2024-11-27	11.42	11.49	11.25	11.48	+0.17%	60,894	69,266,085
2024-11-26	11.34	11.54	11.25	11.46	+0.7%	55,975	64,125,942
2024-11-25	11.26	11.51	11.2	11.38	+1.07%	74,494	84,832,960
2024-11-22	11.57	11.57	11.24	11.26	-2.68%	67,797	77,360,286
2024-11-21	11.58	11.6	11.5	11.57	-0.17%	41,316	47,718,446
2024-11-20	11.57	11.63	11.52	11.59	+0.09%	55,636	64,370,816
2024-11-19	11.52	11.58	11.39	11.58	+0.78%	46,281	53,256,963
2024-11-18	11.66	11.77	11.44	11.49	-1.54%	70,522	81,864,528
2024-11-15	11.76	11.88	11.65	11.67	-1.19%	52,933	62,439,785
2024-11-14	11.85	12.04	11.77	11.81	-0.67%	69,250	82,231,979
2024-11-13	12.2	12.27	11.76	11.89	-1.41%	99,429	118,441,523
2024-11-12	12.06	12.2	11.92	12.06	+0.17%	85,480	103,196,689
2024-11-11	12.13	12.13	11.88	12.04	-0.82%	82,288	98,659,551
2024-11-08	12.31	12.34	11.85	12.14	-0.08%	159,574	192,508,982
2024-11-07	11.71	12.15	11.61	12.15	+3.23%	171,221	205,497,570
2024-11-06	11.59	11.92	11.46	11.77	+1.55%	139,447	162,740,777
2024-11-05	11.5	11.6	11.41	11.59	+0.78%	87,027	100,264,740
2024-11-04	11.28	11.52	11.25	11.5	+2.13%	78,982	89,764,141
2024-11-01	11.27	11.43	11.15	11.26	-0.53%	70,730	79,849,073
2024-10-31	11.32	11.37	11.15	11.32	-0.09%	69,636	78,432,317
2024-10-30	11.31	11.44	11.25	11.33	-0.44%	57,434	65,035,828
2024-10-29	11.57	11.68	11.32	11.38	-1.81%	109,832	126,449,951
2024-10-28	11.47	11.65	11.45	11.59	+0.43%	77,797	89,648,377
2024-10-25	11.45	11.55	11.44	11.54	+0.79%	44,756	51,430,655
2024-10-24	11.54	11.61	11.42	11.45	-1.12%	48,724	55,932,487
2024-10-23	11.68	11.71	11.51	11.58	-0.77%	60,153	69,773,959
2024-10-22	11.88	11.9	11.55	11.67	-1.93%	87,335	101,791,560
2024-10-21	11.44	12.03	11.4	11.9	+4.02%	178,117	210,401,055
2024-10-18	11.13	11.55	11.11	11.44	+2.79%	98,248	111,676,350
2024-10-17	11.19	11.33	11.1	11.13	-0.09%	40,752	45,676,511
2024-10-16	11.03	11.25	11.01	11.14	0%	45,606	50,768,439
2024-10-15	11.25	11.27	11.1	11.14	-0.89%	44,738	50,069,955
2024-10-14	11.15	11.3	11.01	11.24	+0.45%	60,629	67,656,142
2024-10-11	11.46	11.46	11.11	11.19	-2.44%	74,400	83,623,873
2024-10-10	11.35	11.61	11.19	11.47	+1.5%	92,267	105,320,770
2024-10-09	12.11	12.11	11.29	11.3	-8.8%	157,545	182,227,773
2024-10-08	13.98	13.98	12.03	12.39	-2.52%	342,305	437,208,098

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

щгЮшНгш╛╛ 300602

2024年至今

шИкцЭРшВбф╗╜ 688563

2022-2023两年

щ╕┐ц│ЙчЙйшБФ 688288

2024年至今

шО▒ф╝пц│░чзС 688056

2024年一季度

шЗ│ч║пчзСцКА 603690

近期数据

шГ╜чзСчзСцКА 603859

近半年

ф║СчЕдшГ╜ц║Р 600792

近期数据

шОлщлШшВбф╗╜ 600543

近半年

щЗСхоПц░Фф╜У 688106

2022-2023两年

хНЪщАЪщЫЖцИР 603068

2022-2023两年

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

щЧ╗ц│░чзСцКА (600745)

хоБх╛╖цЧ╢ф╗г (300750)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

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