ц╡Щц▒Яф╕ЬцЧе(600113)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

13.27

+0.23% +0.03

13.32

开盘价

13.32

最高价

13.13

最低价

11,249

成交量

数据更新至: 2025-03-25

技术指标

13.39

MA5 (5日均线)

13.45

MA10 (10日均线)

13.19

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	13.32	13.32	13.13	13.27	+0.23%	11,249	14,847,657
2025-03-24	13.33	13.44	12.98	13.24	-0.3%	25,843	34,120,496
2025-03-21	13.59	13.6	13.26	13.28	-2.21%	29,184	39,066,252
2025-03-20	13.59	13.69	13.54	13.58	-0.15%	24,980	33,992,666
2025-03-19	13.52	13.72	13.51	13.6	+0.15%	21,158	28,793,178
2025-03-18	13.71	13.79	13.5	13.58	-0.88%	23,324	31,647,763
2025-03-17	13.74	13.8	13.5	13.7	+1.26%	39,629	54,200,332
2025-03-14	13.31	13.65	13.29	13.53	+1.65%	36,274	49,085,192
2025-03-13	13.24	13.41	13.16	13.31	-0.37%	26,036	34,471,653
2025-03-12	13.25	13.4	13.25	13.36	+0.83%	27,207	36,268,796
2025-03-11	13.19	13.26	13	13.25	+0.61%	28,910	38,033,863
2025-03-10	13.09	13.2	12.99	13.17	0%	27,734	36,317,703
2025-03-07	13.37	13.37	13.05	13.17	-1.5%	28,490	37,652,148
2025-03-06	13	13.4	13	13.37	+2.45%	45,524	60,461,971
2025-03-05	13	13.07	12.71	13.05	+1.87%	37,563	48,571,977
2025-03-04	12.5	12.86	12.43	12.81	+1.91%	27,616	34,994,294
2025-03-03	12.46	12.66	12.46	12.57	+1.05%	24,161	30,389,544
2025-02-28	12.68	12.7	12.43	12.44	-2.35%	29,528	36,989,985
2025-02-27	12.85	12.91	12.66	12.74	-0.86%	31,079	39,688,385
2025-02-26	12.8	13.04	12.79	12.85	0%	24,660	31,827,005
2025-02-25	12.74	13.1	12.74	12.85	-0.16%	30,096	38,791,166
2025-02-24	12.99	12.99	12.68	12.87	-1.08%	37,924	48,783,835
2025-02-21	13.18	13.2	12.89	13.01	-1.14%	34,873	45,387,757
2025-02-20	13.2	13.48	12.99	13.16	+0.3%	36,456	48,071,847
2025-02-19	13.14	13.23	13.05	13.12	+0.15%	22,047	28,954,406
2025-02-18	13.6	13.6	13.07	13.1	-1.5%	29,655	39,135,237
2025-02-17	13.35	13.45	13.18	13.3	-0.37%	29,495	39,302,750
2025-02-14	13.59	13.68	13.12	13.35	-1.77%	48,023	64,139,265
2025-02-13	13.8	13.81	13.55	13.59	-1.59%	35,163	47,922,437
2025-02-12	13.77	14.06	13.73	13.81	+0.58%	52,313	72,480,247
2025-02-11	13.8	13.85	13.51	13.73	-0.22%	34,617	47,401,051
2025-02-10	13.69	13.8	13.48	13.76	+1.03%	47,944	65,716,598
2025-02-07	13.77	13.93	13.59	13.62	-0.8%	57,358	78,758,292
2025-02-06	13.53	13.97	13.5	13.73	-1.01%	46,764	64,279,117
2025-02-05	13.58	14.08	13.31	13.87	+4.68%	64,360	88,404,095
2025-01-27	14.26	14.26	13.21	13.25	+1.92%	55,170	74,522,003
2025-01-24	13	13.14	12.86	13	+0.15%	19,498	25,300,240
2025-01-23	13.1	13.29	12.98	12.98	-0.38%	25,153	32,988,039
2025-01-22	13.21	13.28	12.96	13.03	-1.14%	22,702	29,740,686
2025-01-21	13.19	13.38	13.12	13.18	-0.08%	24,496	32,340,167
2025-01-20	13.13	13.33	12.91	13.19	+1.07%	25,277	33,310,405
2025-01-17	13.1	13.18	12.88	13.05	-0.23%	20,360	26,565,482
2025-01-16	13.11	13.35	13.01	13.08	+0.38%	36,421	47,926,983
2025-01-15	12.75	13.11	12.66	13.03	+2.2%	35,131	45,475,708
2025-01-14	12.28	12.77	12.28	12.75	+3.91%	29,272	37,006,136
2025-01-13	12.08	12.31	11.76	12.27	+0.66%	30,229	36,498,239
2025-01-10	12.73	12.85	12.18	12.19	-4.32%	31,841	39,658,406
2025-01-09	12.67	13.02	12.5	12.74	+0.55%	26,361	33,724,672
2025-01-08	12.72	12.78	12.26	12.67	-0.16%	29,425	36,899,174
2025-01-07	12.49	12.69	12.18	12.69	+1.36%	33,080	41,450,797
2025-01-06	13.08	13.1	12.46	12.52	-4.28%	47,285	59,872,889
2025-01-03	13.66	13.75	12.97	13.08	-3.75%	65,666	87,057,426
2025-01-02	13.9	14.12	13.42	13.59	-2.37%	43,965	60,669,034
2024-12-31	14.15	14.22	13.9	13.92	-1.63%	47,931	67,307,516
2024-12-30	14.23	14.29	13.93	14.15	-0.14%	32,324	45,729,954
2024-12-27	14.09	14.58	13.96	14.17	+0.5%	40,414	57,671,778
2024-12-26	14.03	14.28	14	14.1	-0.56%	37,470	52,927,741
2024-12-25	14.01	14.29	13.24	14.18	+0.64%	98,927	136,222,222
2024-12-24	14.02	14.17	13.75	14.09	+0.5%	35,691	49,939,819
2024-12-23	14.71	14.99	13.9	14.02	-4.69%	74,520	107,277,052
2024-12-20	14.62	14.75	14.58	14.71	+0.89%	31,644	46,368,698
2024-12-19	14.75	14.86	14.4	14.58	-2.08%	41,107	60,161,749
2024-12-18	14.55	14.95	14.42	14.89	+1.85%	53,454	78,875,503
2024-12-17	14.57	14.78	14.18	14.62	-0.14%	89,047	129,045,461
2024-12-16	14.95	15.13	14.51	14.64	-2.33%	72,012	106,286,395
2024-12-13	14.9	15.1	14.6	14.99	+0.27%	65,899	97,890,714
2024-12-12	14.42	15.15	14.42	14.95	+3.68%	98,832	146,481,672
2024-12-11	14.14	14.6	14.1	14.42	+1.91%	61,452	88,256,572
2024-12-10	14.62	14.78	14.12	14.15	-0.77%	58,153	83,909,136
2024-12-09	14.2	14.33	13.98	14.26	-0.63%	60,347	85,069,774
2024-12-06	14.09	14.37	14.03	14.35	+1.85%	48,921	69,525,531
2024-12-05	13.92	14.15	13.87	14.09	0%	37,854	53,065,388
2024-12-04	14	14.35	13.95	14.09	0%	69,406	98,310,567
2024-12-03	14.48	14.85	13.66	14.09	-2.89%	167,307	239,065,324
2024-12-02	14.25	14.55	14.02	14.51	+1.97%	81,823	116,922,887
2024-11-29	13.95	14.38	13.85	14.23	+0.57%	95,553	135,193,697
2024-11-28	13.9	14.39	13.9	14.15	+1.43%	74,630	106,037,007
2024-11-27	13.73	14.05	13.35	13.95	+1.38%	76,851	105,632,166
2024-11-26	14.05	14.3	13.73	13.76	-1.92%	72,433	101,083,141
2024-11-25	13.9	14.2	13.55	14.03	+0.21%	85,850	119,058,296
2024-11-22	13.75	14.68	13.62	14	+1.82%	157,536	224,416,004
2024-11-21	14.22	14.45	13.22	13.75	-3.03%	167,935	235,188,900
2024-11-20	13.54	14.28	13.36	14.18	+6.3%	207,445	286,366,208
2024-11-19	12.13	13.34	11.85	13.34	+9.98%	153,316	193,658,917
2024-11-18	12.2	12.5	11.99	12.13	+0.17%	91,463	111,627,965
2024-11-15	12.16	12.44	12	12.11	-1.22%	78,897	95,988,628
2024-11-14	12.38	12.48	12.14	12.26	-1.05%	144,545	178,145,186
2024-11-13	12.98	13.07	11.81	12.39	-4.32%	208,561	260,214,206
2024-11-12	12.45	13.15	12.35	12.95	+4.02%	131,277	169,564,792
2024-11-11	12.4	12.68	12.22	12.45	-1.03%	97,795	121,209,536
2024-11-08	12.21	12.82	12.21	12.58	+3.28%	96,092	120,879,448
2024-11-07	12	12.33	11.97	12.18	+0.25%	72,530	88,277,513
2024-11-06	12.3	12.49	12	12.15	-1.22%	111,270	135,924,281
2024-11-05	12.08	12.53	12.08	12.3	+2.67%	124,708	153,326,014
2024-11-04	12.12	12.46	11.8	11.98	+0.34%	205,427	248,208,279
2024-11-01	11.34	12.13	11.16	11.94	+5.66%	186,138	219,749,206
2024-10-31	11.11	11.37	10.81	11.3	+1.16%	132,488	147,229,363
2024-10-30	11.26	11.35	10.9	11.17	-0.71%	161,801	180,400,189
2024-10-29	11.18	11.75	11.11	11.25	+1.26%	303,146	346,279,338
2024-10-28	10.21	11.11	10.12	11.11	+10%	194,631	210,841,749
2024-10-25	9.68	10.11	9.65	10.1	+4.23%	141,766	141,292,777
2024-10-24	9.39	9.88	9.31	9.69	+2.43%	147,773	142,833,309
2024-10-23	9.1	9.7	9.05	9.46	+4.65%	140,595	132,261,953
2024-10-22	8.8	9.16	8.8	9.04	+2.26%	67,844	61,005,528
2024-10-21	8.9	8.92	8.79	8.84	-0.11%	63,718	56,318,864
2024-10-18	8.77	8.95	8.66	8.85	-0.23%	78,742	69,410,742
2024-10-17	8.75	9.15	8.65	8.87	+1.6%	107,583	95,843,218
2024-10-16	8.65	8.78	8.53	8.73	+0.34%	37,503	32,565,159
2024-10-15	8.83	8.89	8.7	8.7	-1.81%	44,370	38,986,353
2024-10-14	8.91	8.99	8.63	8.86	+0.68%	58,300	51,366,337
2024-10-11	9.08	9.14	8.71	8.8	-3.08%	62,474	55,706,818
2024-10-10	9.17	9.37	8.96	9.08	-0.98%	76,364	69,833,591
2024-10-09	9.78	9.78	9.1	9.17	-6.62%	124,646	116,324,424
2024-10-08	10.45	10.45	9.4	9.82	+3.37%	194,633	190,979,366

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

цОвш╖пшАЕ 300005

近半年

ч┤вщАЪхПСх▒Х 603612

2024年至今

хФпш╡ЫхЛГ 688718

2023年全年

хЖЕшТЩхНОчФ╡ 600863

2024年至今

х▒▒ф╕ЬщлШщАЯ 600350

近期数据

шп╗шАЕф╝ахкТ 603999

2022-2023两年

щЗСхИЪхЕЙф╝П 300093

近期数据

хИЫшпЖчзСцКА 300941

近期数据

ц▓│щТвшВбф╗╜ 000709

2023年全年

ф╜│чФ╡шВбф╗╜ 000922

2024年至今

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

шИкхоЗх╛о (300053)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

хЕих┐ЧчзСцКА (300458)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

цнгц│░чФ╡хЩи (601877)

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