ц╡кшООшВбф╗╜(600137)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

14.8

+0.54% +0.08

14.72

开盘价

14.81

最高价

14.44

最低价

15,350

成交量

数据更新至: 2025-03-25

技术指标

15.20

MA5 (5日均线)

15.53

MA10 (10日均线)

15.84

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	14.72	14.81	14.44	14.8	+0.54%	15,350	22,445,460
2025-03-24	15.23	15.4	14.38	14.72	-3.85%	30,481	45,083,438
2025-03-21	15.53	15.59	15.2	15.31	-1.86%	19,321	29,640,672
2025-03-20	15.54	15.68	15.46	15.6	+0.19%	16,072	25,076,263
2025-03-19	15.58	15.8	15.49	15.57	-0.51%	19,648	30,583,733
2025-03-18	15.83	15.83	15.37	15.65	-1.2%	31,752	49,517,423
2025-03-17	15.56	15.97	15.38	15.84	-1%	39,479	61,976,794
2025-03-14	15.89	16	15.65	16	+1.27%	20,228	32,073,363
2025-03-13	16	16	15.65	15.8	-1.25%	19,674	30,987,210
2025-03-12	15.97	16.06	15.75	16	+0.63%	18,472	29,402,667
2025-03-11	15.93	15.99	15.75	15.9	-0.25%	19,948	31,650,657
2025-03-10	16.03	16.25	15.86	15.94	+0.5%	27,742	44,510,031
2025-03-07	15.99	16.09	15.84	15.86	-1.06%	17,669	28,175,569
2025-03-06	16.13	16.23	15.99	16.03	-0.8%	28,788	46,311,156
2025-03-05	16.01	16.19	15.79	16.16	+0.94%	28,431	45,503,085
2025-03-04	16.11	17.47	15.96	16.01	-2.97%	44,129	72,606,409
2025-03-03	16.62	17.1	16.2	16.5	-0.24%	37,954	63,178,328
2025-02-28	16.6	16.92	16.27	16.54	-0.66%	32,569	54,031,611
2025-02-27	16.08	16.87	15.86	16.65	+4.59%	49,350	80,801,929
2025-02-26	15.48	16.08	15.43	15.92	+2.84%	24,174	38,322,550
2025-02-25	15.36	15.71	15.2	15.48	-0.39%	12,465	19,364,600
2025-02-24	15.25	15.57	15.18	15.54	+1.24%	17,271	26,585,693
2025-02-21	15.55	15.71	15.23	15.35	-2.48%	27,950	42,971,955
2025-02-20	15.29	15.99	15.17	15.74	+2.94%	30,352	47,563,121
2025-02-19	15.12	15.33	15.02	15.29	+1.8%	11,609	17,680,054
2025-02-18	15.34	15.46	14.96	15.02	-2.53%	11,876	18,058,660
2025-02-17	15.21	15.47	15.19	15.41	+1.31%	15,741	24,187,516
2025-02-14	15.15	15.29	15.08	15.21	-0.07%	12,810	19,458,402
2025-02-13	15.34	15.39	15.05	15.22	-0.39%	17,487	26,617,014
2025-02-12	15.29	15.34	15.1	15.28	-0.13%	16,440	25,016,690
2025-02-11	15.31	15.35	15.11	15.3	0%	13,126	19,963,631
2025-02-10	15.03	15.34	14.9	15.3	+2.14%	22,613	34,244,833
2025-02-07	15.14	15.19	14.82	14.98	-0.47%	20,876	31,423,074
2025-02-06	14.97	15.06	14.7	15.05	+0.67%	18,120	27,049,836
2025-02-05	14.8	15.01	14.75	14.95	+1.63%	20,627	30,725,400
2025-01-27	14.62	14.9	14.51	14.71	+1.38%	19,281	28,459,145
2025-01-24	14.44	14.54	14.17	14.51	+0.55%	15,738	22,646,817
2025-01-23	14.38	14.74	14.36	14.43	+0.91%	20,983	30,535,329
2025-01-22	14.7	14.81	14.22	14.3	-3.83%	25,759	37,110,713
2025-01-21	15.36	15.52	14.8	14.87	-3.19%	39,278	59,322,712
2025-01-20	14.89	15.63	14.77	15.36	+3.09%	55,344	84,726,120
2025-01-17	15.57	15.63	14.81	14.9	-3.87%	47,544	71,489,425
2025-01-16	15.42	16.6	15.23	15.5	-2.76%	80,708	126,766,811
2025-01-15	15.38	15.94	15.38	15.94	+10.01%	28,604	45,516,098
2025-01-14	13.99	14.5	13.99	14.49	+4.17%	17,501	25,162,599
2025-01-13	13.58	13.95	13.36	13.91	0%	9,410	12,855,170
2025-01-10	14.41	14.64	13.86	13.91	-3.94%	13,412	19,120,533
2025-01-09	14.3	14.53	14.28	14.48	-0.07%	11,418	16,467,535
2025-01-08	14.18	14.58	13.92	14.49	+0.63%	19,263	27,474,560
2025-01-07	13.67	14.4	13.63	14.4	+5.26%	23,574	33,142,400
2025-01-06	13.6	13.84	12.83	13.68	+0.59%	17,997	24,225,140
2025-01-03	14.24	14.31	13.58	13.6	-4.09%	30,137	41,651,558
2025-01-02	14.12	14.8	14.1	14.18	+0.93%	27,571	39,818,189
2024-12-31	14.34	14.43	14	14.05	-1.13%	14,183	20,144,144
2024-12-30	14.5	14.54	13.99	14.21	-2.67%	16,134	22,936,165
2024-12-27	14.43	14.74	14.43	14.6	+0.9%	15,685	22,966,938
2024-12-26	14.3	14.76	14.28	14.47	+1.9%	19,262	27,988,827
2024-12-25	14.42	14.56	13.95	14.2	-2.47%	20,258	28,669,325
2024-12-24	14.77	14.85	14.24	14.56	-0.07%	23,243	33,651,004
2024-12-23	15.43	15.6	14.46	14.57	-5.57%	39,874	59,079,084
2024-12-20	15.3	15.99	15.2	15.43	+0.52%	44,428	69,163,050
2024-12-19	16	16.1	15.2	15.35	-6%	54,291	83,980,577
2024-12-18	17.2	17.3	16.01	16.33	-5%	67,703	110,464,379
2024-12-17	18.01	18.04	16.7	17.19	-5.6%	106,961	183,547,687
2024-12-16	16.56	18.21	16.31	18.21	+10.03%	70,666	125,744,013
2024-12-13	16.18	16.93	16.06	16.55	+2.03%	40,399	66,953,529
2024-12-12	15.99	16.32	15.84	16.22	+1.69%	24,622	39,650,512
2024-12-11	15.9	16	15.61	15.95	+0.95%	13,921	22,143,788
2024-12-10	16.15	16.25	15.76	15.8	+0.13%	16,146	25,778,727
2024-12-09	15.83	15.9	15.56	15.78	+0.51%	12,348	19,466,637
2024-12-06	15.7	15.82	15.45	15.7	+0.26%	11,873	18,624,894
2024-12-05	15.47	15.72	15.3	15.66	+0.71%	10,905	16,976,113
2024-12-04	15.98	15.98	15.37	15.55	-2.2%	14,207	22,243,535
2024-12-03	15.84	16.46	15.76	15.9	+0.51%	21,309	34,106,401
2024-12-02	15.9	15.9	15.52	15.82	+2.13%	21,078	33,254,971
2024-11-29	15.37	15.5	15.23	15.49	+1.71%	19,290	29,716,372
2024-11-28	15.15	15.44	14.98	15.23	+0.59%	17,412	26,665,288
2024-11-27	15.15	15.3	14.52	15.14	-1.11%	18,247	27,120,036
2024-11-26	15.5	15.5	15.01	15.31	-0.07%	16,120	24,624,087
2024-11-25	14.5	15.32	14.5	15.32	+5.8%	24,455	36,767,309
2024-11-22	15.25	15.3	14.44	14.48	-5.05%	18,242	27,221,815
2024-11-21	14.77	15.6	14.77	15.25	+2.49%	19,973	30,489,993
2024-11-20	14.58	14.88	14.49	14.88	+2.62%	11,601	17,136,331
2024-11-19	14.27	14.5	14.13	14.5	+1.05%	11,384	16,336,781
2024-11-18	14.67	14.84	14.24	14.35	-1.98%	15,572	22,502,286
2024-11-15	14.58	15.04	14.58	14.64	-0.54%	11,571	17,153,049
2024-11-14	14.92	15.15	14.65	14.72	-2.9%	11,458	17,082,674
2024-11-13	15.01	15.35	14.73	15.16	+0.07%	13,723	20,621,165
2024-11-12	15.37	15.58	15.01	15.15	-1.5%	19,371	29,704,419
2024-11-11	15.3	15.45	15.08	15.38	+1.38%	15,954	24,349,222
2024-11-08	15.05	15.4	14.87	15.17	+1.61%	25,536	38,905,470
2024-11-07	14.61	14.99	14.49	14.93	+2.4%	14,663	21,745,422
2024-11-06	14.58	14.73	14.46	14.58	0%	11,329	16,550,727
2024-11-05	14.51	14.61	14.41	14.58	+0.62%	12,805	18,602,939
2024-11-04	14.35	14.53	14.14	14.49	+2.04%	11,334	16,315,178
2024-11-01	14.85	14.86	14.01	14.2	-4.18%	17,599	25,335,037
2024-10-31	14.69	14.89	14.45	14.82	+1.37%	13,988	20,549,558
2024-10-30	14.32	14.74	14.31	14.62	+1.74%	20,942	30,415,614
2024-10-29	14.88	15.2	14.37	14.37	-3.62%	21,503	31,477,685
2024-10-28	14.45	14.94	14.42	14.91	+3.54%	19,859	29,278,306
2024-10-25	14.19	14.51	14.17	14.4	+1.98%	15,208	21,849,175
2024-10-24	14.03	14.2	13.9	14.12	+0.64%	14,716	20,711,356
2024-10-23	13.94	14.19	13.81	14.03	+0.72%	14,827	20,849,412
2024-10-22	13.78	13.95	13.71	13.93	+0.87%	13,877	19,261,124
2024-10-21	13.81	14.03	13.62	13.81	0%	18,061	24,946,852
2024-10-18	13.42	13.98	13.38	13.81	+1.99%	21,743	29,751,388
2024-10-17	13.73	14.38	13.39	13.54	-0.44%	20,860	28,742,332
2024-10-16	13.3	13.73	13.14	13.6	+2.41%	18,536	25,028,723
2024-10-15	13.28	13.53	13.04	13.28	-0.3%	11,810	15,755,108
2024-10-14	13.16	13.39	13.01	13.32	+1.37%	11,763	15,570,404
2024-10-11	13.43	13.78	13.08	13.14	-2.95%	14,932	19,926,363
2024-10-10	13.48	13.7	13.11	13.54	+0.89%	20,241	27,325,171
2024-10-09	14.15	14.49	13.19	13.42	-7.45%	33,396	45,754,930
2024-10-08	15.16	15.18	13.8	14.5	+5.07%	48,673	70,218,058

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

шп║ц│░чФЯчЙй 688076

2024年至今

х░дц┤ЫхНб 300099

2022-2023两年

шБФш╡вц┐АхЕЙ 688518

近三个月

хпМчеешНпф╕Ъ 300497

2024年至今

ф╕ншГ╜чФ╡ц░Ф 300062

2023年全年

ф╕ЬхНОц╡ЛшпХ 300354

2024年至今

хНЧф║мцЦ░чЩ╛ 600682

近期数据

цЦ░ц┤БшГ╜ 605111

2022-2023两年

хдзщ╛ЩхЬ░ф║з 600159

近期数据

ц▓РщВжщлШчзС 603398

2022-2023两年

热门概念板块

ф╕нхдйчзСцКА (600522)

ф╕нчЫ┤шВбф╗╜ (600038)

чзСхИЫф┐бцБп (300730)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

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