х░ПхХЖхУБхЯО(600415)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

13.38

-0.82% -0.11

13.47

开盘价

13.58

最高价

13.32

最低价

132,396

成交量

数据更新至: 2025-03-25

技术指标

13.48

MA5 (5日均线)

13.28

MA10 (10日均线)

13.22

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	13.47	13.58	13.32	13.38	-0.82%	132,396	177,955,507
2025-03-24	13.23	13.64	13.18	13.49	+2.35%	395,700	532,115,896
2025-03-21	13.5	13.57	13.07	13.18	-3.02%	298,829	396,710,412
2025-03-20	13.77	13.87	13.54	13.59	-1.38%	259,014	354,278,124
2025-03-19	13.82	13.98	13.63	13.78	-0.79%	380,137	524,284,865
2025-03-18	13.15	13.94	13.14	13.89	+5.71%	889,403	1,208,754,204
2025-03-17	12.98	13.29	12.97	13.14	+1.23%	344,154	451,564,434
2025-03-14	12.62	13.2	12.61	12.98	+3.02%	426,227	551,036,280
2025-03-13	12.7	12.77	12.55	12.6	-1.25%	255,851	323,812,705
2025-03-12	13.15	13.18	12.69	12.76	-2.6%	468,009	599,432,317
2025-03-11	12.77	13.25	12.66	13.1	+2.42%	508,102	662,763,921
2025-03-10	13.3	13.36	12.62	12.79	-4.91%	594,957	766,296,322
2025-03-07	13.58	13.59	13.36	13.45	-1.1%	273,477	367,435,624
2025-03-06	13.33	13.7	13.15	13.6	+2.56%	507,073	684,793,692
2025-03-05	12.94	13.35	12.9	13.26	+2.63%	429,200	565,330,920
2025-03-04	13.03	13.11	12.84	12.92	-1.15%	217,076	280,997,968
2025-03-03	12.88	13.15	12.67	13.07	+2.19%	371,598	482,470,756
2025-02-28	13.39	13.44	12.75	12.79	-4.34%	392,609	510,634,176
2025-02-27	13.18	13.49	13.13	13.37	+1.44%	471,203	626,732,997
2025-02-26	13.08	13.38	13.08	13.18	-0.53%	366,388	485,099,250
2025-02-25	13.15	13.48	13.05	13.25	+0.3%	472,244	628,117,458
2025-02-24	13.16	13.55	12.93	13.21	+0.38%	591,656	784,134,418
2025-02-21	12.62	13.28	12.48	13.16	+4.36%	667,491	863,079,469
2025-02-20	12.47	12.73	12.35	12.61	+1.04%	298,148	375,366,267
2025-02-19	12.34	12.53	12.22	12.48	+2.04%	308,088	382,213,959
2025-02-18	12.58	12.6	12.19	12.23	-2.7%	472,911	582,004,880
2025-02-17	12.7	12.85	12.51	12.57	-2.56%	466,770	589,240,716
2025-02-14	12.65	12.91	12.62	12.9	+1.98%	398,014	508,948,444
2025-02-13	13.24	13.26	12.51	12.65	-4.38%	730,984	933,964,302
2025-02-12	13.56	13.56	13.09	13.23	-2.29%	519,296	686,076,744
2025-02-11	13.4	13.6	13.24	13.54	+1.2%	402,552	541,588,899
2025-02-10	13.17	13.6	12.98	13.38	+1.9%	573,668	763,049,041
2025-02-07	12.76	13.22	12.69	13.13	+2.82%	565,669	736,811,393
2025-02-06	12.72	12.91	12.63	12.77	-0.55%	378,451	482,474,311
2025-02-05	12.92	13	12.58	12.84	-0.23%	270,030	345,210,035
2025-01-27	13.22	13.33	12.86	12.87	-2.72%	313,331	407,178,380
2025-01-24	12.92	13.3	12.9	13.23	+1.93%	347,295	455,725,284
2025-01-23	13.05	13.41	12.93	12.98	-0.08%	359,497	472,514,506
2025-01-22	13.06	13.2	12.6	12.99	-0.31%	421,622	543,680,585
2025-01-21	12.96	13.2	12.79	13.03	+1.24%	334,733	435,169,736
2025-01-20	13	13.2	12.82	12.87	-0.31%	307,936	401,106,301
2025-01-17	13	13.15	12.86	12.91	-1.3%	272,687	353,193,656
2025-01-16	13.28	13.43	13.02	13.08	-0.98%	418,991	551,583,444
2025-01-15	13	13.35	12.9	13.21	+0.92%	445,367	586,746,439
2025-01-14	12.7	13.12	12.67	13.09	+3.23%	525,725	679,938,116
2025-01-13	12.54	12.8	12.46	12.68	0%	293,827	371,058,822
2025-01-10	12.7	12.85	12.58	12.68	-0.08%	409,457	520,686,651
2025-01-09	12.6	12.83	12.54	12.69	0%	437,541	555,493,598
2025-01-08	12.55	12.8	12.3	12.69	+0.79%	518,636	649,712,659
2025-01-07	12.42	12.66	12.39	12.59	+1.04%	338,636	424,222,339
2025-01-06	12.61	12.76	12.3	12.46	-1.19%	542,509	677,865,891
2025-01-03	13.26	13.32	12.6	12.61	-5.26%	690,673	887,638,420
2025-01-02	13.42	13.73	13.17	13.31	-0.75%	484,355	651,738,504
2024-12-31	13.65	13.77	13.39	13.41	-1.61%	428,518	581,067,534
2024-12-30	13.75	13.96	13.54	13.63	-0.87%	402,986	552,307,201
2024-12-27	13.7	14	13.43	13.75	+0.29%	470,641	650,927,166
2024-12-26	13.61	13.88	13.5	13.71	+0.73%	506,688	693,153,534
2024-12-25	14.2	14.22	13.33	13.61	-5.09%	1,018,825	1,392,687,507
2024-12-24	14.01	14.63	13.81	14.34	+3.02%	700,823	995,672,590
2024-12-23	14.57	14.57	13.76	13.92	-4.46%	840,508	1,175,054,542
2024-12-20	14.3	14.75	14.15	14.57	+2.53%	649,609	944,716,189
2024-12-19	13.95	14.28	13.72	14.21	+0.85%	589,257	826,774,937
2024-12-18	13.92	14.32	13.9	14.09	+0.14%	458,387	647,466,528
2024-12-17	14.4	14.4	13.8	14.07	-1.61%	507,123	711,454,838
2024-12-16	14.17	14.77	13.94	14.3	-0.28%	826,763	1,182,780,906
2024-12-13	14.8	14.96	14.3	14.34	-5.47%	1,050,097	1,531,955,205
2024-12-12	15.32	15.88	14.42	15.17	+0.26%	1,796,550	2,670,522,993
2024-12-11	13.91	15.17	13.88	15.13	+7.92%	1,290,395	1,893,199,247
2024-12-10	14.61	14.7	13.91	14.02	-0.21%	732,739	1,039,664,057
2024-12-09	14.1	14.26	13.8	14.05	-0.92%	563,229	786,108,347
2024-12-06	13.89	14.4	13.71	14.18	+1.79%	793,073	1,117,489,253
2024-12-05	13.79	14.02	13.7	13.93	+0.43%	665,083	921,384,714
2024-12-04	13.84	14.29	13.7	13.87	-2.39%	887,662	1,240,723,035
2024-12-03	14.16	14.88	13.98	14.21	+0.35%	1,159,774	1,668,919,868
2024-12-02	14.23	14.33	13.79	14.16	-0.49%	1,294,198	1,818,609,916
2024-11-29	13.35	14.49	13.16	14.23	+7.88%	1,621,724	2,262,319,115
2024-11-28	12.92	13.7	12.81	13.19	+2.41%	1,336,382	1,772,858,826
2024-11-27	12.1	12.99	11.99	12.88	+8.05%	1,144,930	1,436,730,385
2024-11-26	12.04	12.35	11.9	11.92	-1.97%	567,586	686,124,443
2024-11-25	12.37	12.49	11.94	12.16	-2.88%	760,257	920,803,722
2024-11-22	13	13.15	12.46	12.52	-4.86%	1,081,679	1,383,642,078
2024-11-21	12.66	13.25	12.3	13.16	+3.3%	1,501,645	1,928,263,055
2024-11-20	11.76	12.94	11.73	12.74	+8.33%	1,860,426	2,351,140,373
2024-11-19	11.45	11.86	11.4	11.76	+2.71%	518,277	602,135,333
2024-11-18	11.51	11.71	11.28	11.45	-0.52%	534,658	613,960,275
2024-11-15	11.78	12.06	11.47	11.51	-2.54%	614,760	720,030,238
2024-11-14	12.11	12.22	11.78	11.81	-2.48%	502,721	602,431,559
2024-11-13	12.03	12.26	11.89	12.11	0%	512,574	617,014,263
2024-11-12	12.59	12.6	12	12.11	-3.58%	967,141	1,182,999,927
2024-11-11	12.34	12.7	12.17	12.56	0%	985,300	1,216,248,892
2024-11-08	12.3	13	12.08	12.56	+2.95%	1,596,357	2,007,952,252
2024-11-07	11.52	12.32	11.31	12.2	+4.72%	1,491,144	1,758,795,892
2024-11-06	11.35	12.13	11.33	11.65	+3.37%	1,761,426	2,070,107,445
2024-11-05	10.56	11.3	10.53	11.27	+8.16%	1,743,244	1,910,218,060
2024-11-04	10.4	10.55	10.27	10.42	-0.1%	815,306	844,762,878
2024-11-01	10.6	10.75	10.33	10.43	-2.16%	858,454	901,863,429
2024-10-31	10.57	10.85	10.52	10.66	+0.47%	977,465	1,047,395,658
2024-10-30	10.6	10.68	10.45	10.61	-0.47%	592,384	626,711,561
2024-10-29	10.8	10.89	10.65	10.66	-2.2%	724,435	778,144,646
2024-10-28	10.7	11.09	10.53	10.9	+1.49%	1,124,425	1,219,871,404
2024-10-25	10.78	10.86	10.59	10.74	+0.19%	861,775	922,780,247
2024-10-24	10.98	10.98	10.61	10.72	-1.65%	748,289	801,455,782
2024-10-23	11.1	11.28	10.8	10.9	-2.24%	1,350,657	1,482,034,866
2024-10-22	11.58	11.58	11	11.15	-3.8%	1,585,682	1,768,337,351
2024-10-21	10.97	11.69	10.97	11.59	+5.84%	2,421,349	2,764,398,038
2024-10-18	10.76	11.25	10.31	10.95	-0.82%	2,369,854	2,555,764,349
2024-10-17	10.8	11.23	10.61	11.04	+4.64%	2,424,909	2,648,244,446
2024-10-16	11	11.07	10.39	10.55	-8.58%	3,094,656	3,317,642,781
2024-10-15	10.8	11.88	10.8	11.54	+6.85%	4,292,655	4,913,522,052
2024-10-14	12.02	12.21	10.51	10.8	-2.7%	4,181,580	4,760,134,347
2024-10-11	10.5	11.1	10.45	11.1	+10.01%	1,948,324	2,149,718,305
2024-10-10	9.47	10.43	9.35	10.09	+6.43%	1,433,175	1,445,110,285
2024-10-09	10.13	10.13	9.45	9.48	-7.6%	936,032	915,798,231
2024-10-08	10.62	10.62	9.81	10.26	+6.32%	1,244,331	1,273,454,281

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

х╖ЭщЗСшп║ 300505

近半年

цШОх┐ЧчзСцКА 688355

近期数据

х╣┐ше┐х╣┐чФ╡ 600936

2022-2023两年

хНОхНЗшВбф╗╜ 600156

2024年至今

хЯ║шЫЛчФЯчЙй 603387

2024年至今

чбХф╕ЦчФЯчЙй 688399

2024年一季度

цикх║Чх╜▒шзЖ 603103

近期数据

хЯОхПСчОпхвГ 000885

近三个月

щ╕┐хИйцЩ║ц▒З 300219

2023年全年

ф╕нхЫ╜ше┐чФ╡ 601179

近半年

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

ф╕нх╛охЕмхП╕ (688012)

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

шИкхоЗх╛о (300053)

ф╕нчЫ┤шВбф╗╜ (600038)

ф╣РцЩохМ╗чЦЧ (300003)

щАЪхиБшВбф╗╜ (600438)

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