ф╕нцЦЗф╝ахкТ(600373)2024.10.05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

11.23

0% 0

11.21

开盘价

11.26

最高价

11.12

最低价

76,499

成交量

数据更新至: 2025-03-25

技术指标

11.24

MA5 (5日均线)

11.32

MA10 (10日均线)

11.31

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	11.21	11.26	11.12	11.23	0%	76,499	85,505,303
2025-03-24	11.19	11.3	11.12	11.23	+0.54%	106,759	119,528,049
2025-03-21	11.23	11.26	11.14	11.17	-0.53%	96,305	107,867,595
2025-03-20	11.32	11.34	11.23	11.23	-0.97%	118,661	133,815,977
2025-03-19	11.38	11.38	11.28	11.34	-0.26%	93,014	105,494,071
2025-03-18	11.39	11.44	11.35	11.37	-0.09%	73,686	83,805,789
2025-03-17	11.43	11.45	11.36	11.38	-0.35%	104,296	118,859,997
2025-03-14	11.38	11.43	11.31	11.42	+0.44%	147,958	168,387,798
2025-03-13	11.45	11.45	11.28	11.37	-0.7%	103,014	116,831,019
2025-03-12	11.33	11.51	11.32	11.45	+0.97%	143,437	163,927,886
2025-03-11	11.28	11.35	11.23	11.34	-0.26%	90,466	102,063,534
2025-03-10	11.17	11.4	11.09	11.37	+1.7%	133,160	150,239,942
2025-03-07	11.28	11.31	11.15	11.18	-1.06%	106,986	120,033,479
2025-03-06	11.14	11.32	11.12	11.3	+1.62%	157,155	176,308,881
2025-03-05	11.26	11.28	11.07	11.12	-1.24%	121,499	135,437,214
2025-03-04	11.26	11.3	11.24	11.26	-0.27%	88,749	99,985,591
2025-03-03	11.33	11.35	11.26	11.29	-0.18%	84,242	95,277,463
2025-02-28	11.41	11.45	11.29	11.31	-1.22%	112,378	127,618,604
2025-02-27	11.45	11.52	11.35	11.45	-0.26%	122,891	140,344,552
2025-02-26	11.43	11.5	11.41	11.48	+0.26%	109,731	125,632,431
2025-02-25	11.64	11.65	11.43	11.45	-2.39%	153,165	176,487,232
2025-02-24	11.67	11.83	11.6	11.73	+0.51%	198,849	232,852,900
2025-02-21	11.66	11.72	11.57	11.67	0%	149,758	174,278,396
2025-02-20	11.67	11.82	11.63	11.67	-0.43%	105,973	123,908,882
2025-02-19	11.77	11.8	11.64	11.72	-0.42%	131,528	153,945,127
2025-02-18	12.01	12.08	11.71	11.77	-2.49%	137,436	163,467,589
2025-02-17	12.25	12.28	12.04	12.07	-1.47%	168,141	204,150,857
2025-02-14	12.15	12.26	11.85	12.25	+0.91%	202,094	243,533,190
2025-02-13	12.15	12.28	11.99	12.14	+0.17%	176,492	214,053,420
2025-02-12	12.05	12.24	12.03	12.12	+0.08%	149,087	181,107,299
2025-02-11	12.02	12.17	11.88	12.11	+0.75%	191,819	230,496,672
2025-02-10	11.88	12.13	11.87	12.02	+1.18%	188,645	226,304,314
2025-02-07	11.88	12.04	11.78	11.88	+0.25%	205,191	244,324,052
2025-02-06	11.83	11.93	11.7	11.85	-0.17%	163,892	193,806,855
2025-02-05	12.21	12.22	11.81	11.87	-0.92%	154,178	184,581,526
2025-01-27	11.94	12.12	11.86	11.98	+1.35%	169,876	204,037,490
2025-01-24	11.56	11.9	11.55	11.82	+1.81%	177,478	208,278,529
2025-01-23	11.46	11.73	11.41	11.61	+0.35%	197,318	228,555,281
2025-01-22	11.48	11.63	11.35	11.57	+0.35%	121,616	139,534,842
2025-01-21	11.69	11.77	11.47	11.53	-1.37%	113,098	130,684,800
2025-01-20	11.65	11.8	11.65	11.69	+0.78%	130,301	152,693,022
2025-01-17	11.47	11.7	11.34	11.6	+0.52%	144,972	167,067,132
2025-01-16	11.48	11.67	11.44	11.54	+0.79%	194,201	223,957,242
2025-01-15	11.7	11.79	11.42	11.45	-2.55%	220,032	254,164,471
2025-01-14	11.58	11.79	11.4	11.75	+2.35%	195,109	226,469,897
2025-01-13	11.65	11.7	11.4	11.48	-2.88%	136,810	157,692,895
2025-01-10	12.18	12.21	11.79	11.82	-3.04%	141,004	168,923,901
2025-01-09	12.3	12.35	12.18	12.19	-1.3%	110,463	135,037,426
2025-01-08	12.5	12.51	12.22	12.35	-1.28%	133,488	164,939,086
2025-01-07	12.64	12.68	12.4	12.51	-1.57%	145,860	182,347,954
2025-01-06	12.65	12.85	12.45	12.71	-0.08%	177,141	223,957,872
2025-01-03	12.48	13.06	12.25	12.72	+2.25%	279,358	352,065,303
2025-01-02	12.56	12.87	12.28	12.44	-0.88%	215,353	271,671,870
2024-12-31	12.91	13.05	12.5	12.55	-2.56%	205,096	261,949,017
2024-12-30	12.73	13.04	12.66	12.88	+0.55%	155,781	200,266,240
2024-12-27	12.8	12.87	12.63	12.81	-0.08%	169,571	216,156,511
2024-12-26	12.91	13.04	12.8	12.82	-1.16%	128,509	165,660,073
2024-12-25	13	13.06	12.73	12.97	-0.54%	121,919	157,157,141
2024-12-24	12.83	13.04	12.77	13.04	+1.32%	116,895	150,824,546
2024-12-23	13.23	13.27	12.86	12.87	-2.65%	153,810	200,442,210
2024-12-20	13.15	13.23	13.03	13.22	0%	138,506	182,085,091
2024-12-19	13	13.26	12.98	13.22	+0.61%	140,732	184,789,278
2024-12-18	13.1	13.38	13.08	13.14	+0.77%	182,490	241,631,185
2024-12-17	13.16	13.27	12.97	13.04	-1.66%	169,779	222,408,771
2024-12-16	13.41	13.47	13.06	13.26	-0.75%	191,119	252,712,071
2024-12-13	13.43	13.63	13.35	13.36	-1.33%	235,841	317,764,285
2024-12-12	13.72	13.78	13.4	13.54	-1.67%	256,748	347,865,684
2024-12-11	13.43	14.2	13.33	13.77	+2.53%	403,988	552,842,350
2024-12-10	13.97	13.99	13.4	13.43	-1.9%	337,297	460,400,727
2024-12-09	13.59	13.77	13.2	13.69	+0.66%	392,753	532,161,665
2024-12-06	12.75	13.93	12.7	13.6	+7%	661,299	881,109,872
2024-12-05	12.57	12.84	12.56	12.71	+0.79%	148,592	188,830,544
2024-12-04	12.68	12.71	12.55	12.61	-1.1%	129,792	163,698,262
2024-12-03	12.65	12.78	12.5	12.75	+0.63%	191,347	242,409,178
2024-12-02	12.62	12.71	12.61	12.67	+0.56%	135,841	172,071,498
2024-11-29	12.54	12.68	12.46	12.6	+0.56%	142,803	179,498,525
2024-11-28	12.52	12.78	12.46	12.53	-0.71%	155,995	197,285,382
2024-11-27	12.35	12.63	12.15	12.62	+1.37%	153,574	189,941,237
2024-11-26	12.31	12.6	12.27	12.45	+1.38%	147,049	183,130,829
2024-11-25	12.43	12.47	12.17	12.28	-1.21%	150,150	184,243,503
2024-11-22	12.77	12.78	12.42	12.43	-2.74%	195,150	246,293,809
2024-11-21	12.91	12.93	12.71	12.78	-1.31%	191,775	245,632,049
2024-11-20	12.8	13.02	12.76	12.95	+0.94%	214,781	276,673,358
2024-11-19	12.78	12.91	12.61	12.83	-0.47%	200,187	255,882,392
2024-11-18	12.86	12.92	12.54	12.89	+0.7%	317,796	406,443,202
2024-11-15	12.75	13.06	12.71	12.8	-0.23%	258,939	333,723,249
2024-11-14	13.08	13.32	12.76	12.83	-1.91%	317,571	413,136,168
2024-11-13	12.8	13.15	12.77	13.08	+1.47%	267,648	347,420,787
2024-11-12	13.21	13.22	12.75	12.89	-2.2%	340,467	442,312,264
2024-11-11	12.8	13.2	12.75	13.18	+3.05%	355,356	462,485,650
2024-11-08	12.82	13.08	12.71	12.79	+0.39%	372,869	478,110,121
2024-11-07	12.5	12.74	12.43	12.74	+1.43%	320,370	403,980,968
2024-11-06	12.65	12.68	12.52	12.56	-0.71%	302,764	380,981,832
2024-11-05	12.47	12.65	12.39	12.65	+1.2%	337,633	423,209,100
2024-11-04	12.44	12.5	12.35	12.5	+0.56%	272,451	338,730,381
2024-11-01	12.65	12.66	12.3	12.43	-2.74%	413,234	514,409,193
2024-10-31	13.38	13.38	12.67	12.78	-9.23%	734,649	939,241,607
2024-10-30	14.32	14.42	13.93	14.08	-2.22%	157,279	222,364,964
2024-10-29	14.83	14.94	14.35	14.4	-2.24%	160,472	233,327,363
2024-10-28	14.88	14.88	14.48	14.73	-0.47%	136,637	201,049,880
2024-10-25	14.79	15	14.66	14.8	+0.07%	122,297	181,042,451
2024-10-24	14.83	14.84	14.58	14.79	-0.8%	97,133	142,953,817
2024-10-23	15.2	15.25	14.85	14.91	-1.39%	175,347	263,014,025
2024-10-22	14.9	15.69	14.88	15.12	+1.48%	257,854	393,341,993
2024-10-21	14.73	15.06	14.51	14.9	+1.29%	207,289	307,276,009
2024-10-18	14.63	15.05	14.48	14.71	+0.48%	162,688	239,876,114
2024-10-17	14.92	15.05	14.61	14.64	-1.01%	100,601	148,737,547
2024-10-16	14.5	15.18	14.44	14.79	+0.75%	124,544	185,065,811
2024-10-15	14.71	15.09	14.67	14.68	-1.14%	137,120	203,875,396
2024-10-14	14.44	14.98	14.2	14.85	+3.56%	164,768	241,907,827
2024-10-11	15.01	15.01	14.19	14.34	-4.02%	172,692	251,168,526
2024-10-10	14.47	15.36	14.47	14.94	+3.18%	278,938	418,059,591
2024-10-09	15.4	15.4	14.35	14.48	-8.7%	300,862	446,920,568
2024-10-08	17.1	17.1	15.18	15.86	+1.54%	485,936	772,332,637

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

чаФхеешВбф╗╜ 300923

2023年全年

чЫИх│░чОпхвГ 000967

近三个月

щЫЕцИИх░Ф 600177

近三个月

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2022-2023两年

хЭдц│░шВбф╗╜ 001260

近三个月

хПМцЭ░чФ╡ц░Ф 300444

2024年至今

щХ┐ц╡╖шВбф╗╜ 300196

2023年全年

щЭТц╡╖хНОщ╝О 600243

2023年全年

цЧечзСхМЦхнж 300214

2022-2023两年

шБЪщгЮхЕЙчФ╡ 300303

2023年全年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╜│щГ╜чзСцКА (600728)

щАЪхиБшВбф╗╜ (600438)

цЩ║щгЮчФЯчЙй (300122)

хЫ╜ц░СцКАцЬп (300077)

хглхЕ░х╛о (600460)

ф╕ЬцЦ╣цШОчПа (600637)

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