хМЧцЦ╣хп╝шИк(600435)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

11.15

+1.36% +0.15

11

开盘价

11.23

最高价

10.91

最低价

131,987

成交量

数据更新至: 2025-03-25

技术指标

11.30

MA5 (5日均线)

11.47

MA10 (10日均线)

11.26

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	11.23	10.91	11.15	+1.36%	131,987	147,086,377
2025-03-24	11.35	11.39	10.71	11	-2.91%	254,146	279,212,974
2025-03-21	11.45	11.57	11.27	11.33	-1.73%	189,921	216,619,390
2025-03-20	11.44	11.66	11.33	11.53	+0.35%	223,744	258,427,412
2025-03-19	11.43	11.49	11.3	11.49	+0.52%	169,301	193,101,275
2025-03-18	11.53	11.66	11.4	11.43	-0.7%	215,543	247,832,776
2025-03-17	11.65	11.65	11.44	11.51	-1.2%	243,675	280,496,941
2025-03-14	11.84	11.92	11.48	11.65	-1.69%	334,129	387,632,566
2025-03-13	11.8	11.95	11.48	11.85	+0.59%	362,430	423,676,483
2025-03-12	12.03	12.35	11.74	11.78	-1.17%	629,321	755,608,697
2025-03-11	11.33	11.93	11.27	11.92	+3.56%	499,848	585,883,644
2025-03-10	11.32	11.61	11.28	11.51	+2.49%	322,983	371,340,594
2025-03-07	11.11	11.57	11.09	11.23	+1.08%	386,473	437,914,874
2025-03-06	10.94	11.23	10.94	11.11	+1.46%	276,741	307,669,232
2025-03-05	11.02	11.27	10.9	10.95	-1.26%	267,836	295,212,262
2025-03-04	10.51	11.3	10.49	11.09	+5.42%	475,897	524,688,827
2025-03-03	10.45	10.67	10.35	10.52	+0.67%	142,812	150,196,492
2025-02-28	10.65	10.7	10.43	10.45	-1.97%	159,097	167,806,826
2025-02-27	10.89	10.94	10.49	10.66	-2.74%	231,616	247,559,407
2025-02-26	10.81	11.08	10.81	10.96	+0.83%	223,524	245,244,056
2025-02-25	10.7	11.06	10.68	10.87	+0.37%	195,799	213,926,945
2025-02-24	10.71	11.05	10.63	10.83	+0.28%	263,986	285,305,531
2025-02-21	10.75	10.98	10.62	10.8	-0.46%	320,800	346,629,184
2025-02-20	10.48	10.88	10.41	10.85	+3.53%	430,168	459,235,467
2025-02-19	10	10.53	9.98	10.48	+5.01%	326,834	337,867,315
2025-02-18	10.27	10.29	9.97	9.98	-2.63%	151,698	153,688,413
2025-02-17	10.29	10.37	10.13	10.25	-0.58%	182,453	186,704,908
2025-02-14	10.29	10.34	10.2	10.31	0%	131,513	135,266,662
2025-02-13	10.43	10.51	10.26	10.31	-1.25%	142,789	147,909,631
2025-02-12	10.3	10.45	10.27	10.44	+0.77%	139,684	145,038,746
2025-02-11	10.55	10.63	10.31	10.36	-2.63%	191,144	198,383,471
2025-02-10	10.45	10.68	10.43	10.64	+3%	294,800	311,581,597
2025-02-07	10.37	10.49	10.21	10.33	-0.67%	246,544	255,816,417
2025-02-06	10.15	10.44	10.08	10.4	+2.36%	209,502	216,730,342
2025-02-05	10.03	10.25	9.98	10.16	+1.8%	141,259	143,206,943
2025-01-27	10.08	10.19	9.91	9.98	-0.89%	97,415	97,743,423
2025-01-24	10.06	10.28	10.04	10.07	+0.2%	125,993	127,715,452
2025-01-23	10.17	10.28	10.05	10.05	-0.79%	126,278	128,365,272
2025-01-22	9.99	10.19	9.83	10.13	+1.1%	170,993	171,818,242
2025-01-21	10.29	10.38	10	10.02	-2.91%	180,378	181,909,620
2025-01-20	10.39	10.39	10.18	10.32	+0.39%	132,198	136,032,789
2025-01-17	10.15	10.36	10.09	10.28	+0.98%	176,410	180,570,387
2025-01-16	10.24	10.37	10.11	10.18	-0.88%	167,264	171,124,903
2025-01-15	10.3	10.36	10.1	10.27	-1.06%	202,612	207,306,457
2025-01-14	10.24	10.39	10.07	10.38	+2.17%	294,824	302,545,652
2025-01-13	9.9	10.35	9.86	10.16	+1.8%	278,917	283,322,361
2025-01-10	9.98	10.43	9.89	9.98	+0.1%	388,960	397,298,452
2025-01-09	9.75	10.05	9.47	9.97	+3.85%	404,829	399,507,151
2025-01-08	9.7	9.9	9.43	9.6	+2.24%	393,430	382,067,762
2025-01-07	9.03	9.39	9.01	9.39	+3.99%	218,878	202,632,402
2025-01-06	9.02	9.14	8.94	9.03	-0.22%	140,912	127,200,861
2025-01-03	9.36	9.4	9.03	9.05	-3.21%	195,349	179,448,831
2025-01-02	9.75	9.78	9.24	9.35	-4.2%	206,525	196,460,086
2024-12-31	9.9	9.96	9.7	9.76	-1.21%	195,572	192,038,425
2024-12-30	9.91	10.09	9.84	9.88	-0.9%	170,098	169,353,711
2024-12-27	9.91	10.14	9.86	9.97	+1.12%	263,860	264,166,381
2024-12-26	10.1	10.25	9.8	9.86	-2.18%	405,527	405,025,618
2024-12-25	10.43	10.43	9.97	10.08	-3.36%	249,560	252,917,830
2024-12-24	10.37	10.55	10.31	10.43	+0.58%	117,724	122,481,565
2024-12-23	10.58	10.68	10.36	10.37	-1.52%	230,101	241,209,370
2024-12-20	10.4	10.64	10.37	10.53	+0.96%	134,964	142,331,989
2024-12-19	10.35	10.5	10.3	10.43	-0.29%	124,507	129,339,880
2024-12-18	10.38	10.55	10.35	10.46	+1.16%	134,835	141,258,518
2024-12-17	10.57	10.65	10.33	10.34	-2.08%	172,566	180,796,794
2024-12-16	10.72	10.87	10.5	10.56	-1.95%	213,438	228,354,722
2024-12-13	11.11	11.11	10.75	10.77	-3.84%	333,972	363,709,041
2024-12-12	10.82	11.36	10.81	11.2	+4.19%	634,578	709,372,994
2024-12-11	10.61	10.83	10.56	10.75	+0.94%	190,297	204,103,996
2024-12-10	10.66	10.78	10.55	10.65	+2.31%	293,893	313,544,420
2024-12-09	10.65	10.66	10.37	10.41	-2.71%	216,219	226,808,395
2024-12-06	10.64	10.79	10.56	10.7	+0.75%	199,684	213,398,414
2024-12-05	10.62	10.71	10.5	10.62	-0.09%	200,575	212,386,764
2024-12-04	10.76	10.83	10.57	10.63	-1.48%	154,309	164,759,004
2024-12-03	10.84	10.89	10.61	10.79	-0.46%	182,206	195,940,684
2024-12-02	10.64	10.86	10.61	10.84	+1.88%	208,425	224,469,690
2024-11-29	10.5	10.73	10.34	10.64	+0.66%	254,428	268,709,047
2024-11-28	10.64	10.96	10.54	10.57	-0.75%	245,121	263,023,748
2024-11-27	10.21	10.66	10.08	10.65	+3.5%	297,786	310,441,395
2024-11-26	10.26	10.42	10.2	10.29	-0.39%	184,972	190,563,080
2024-11-25	10.21	10.49	10.02	10.33	-0.29%	321,485	327,591,105
2024-11-22	10.53	10.91	10.35	10.36	-1.61%	451,873	480,678,386
2024-11-21	10.68	10.72	10.44	10.53	-1.4%	261,075	275,821,465
2024-11-20	10.56	10.9	10.4	10.68	+0.95%	325,165	344,956,463
2024-11-19	10.47	10.6	10.23	10.58	+1.05%	362,917	377,991,213
2024-11-18	10.86	11.04	10.33	10.47	-4.03%	363,616	385,807,248
2024-11-15	11.29	11.39	10.86	10.91	-3.96%	300,840	335,004,162
2024-11-14	11.7	11.74	11.3	11.36	-3.4%	281,404	322,793,082
2024-11-13	11.7	11.97	11.48	11.76	-0.42%	303,124	354,930,688
2024-11-12	12.34	12.39	11.7	11.81	-4.76%	586,767	704,842,510
2024-11-11	12.05	12.67	11.81	12.4	+4.11%	796,712	971,950,496
2024-11-08	11.75	12.19	11.7	11.91	+2.14%	500,230	597,296,106
2024-11-07	11.67	11.8	11.37	11.66	-2.59%	506,260	585,461,920
2024-11-06	11.75	12.24	11.39	11.97	+3.55%	708,587	836,631,536
2024-11-05	11.06	11.65	11.02	11.56	+4.9%	469,457	538,392,752
2024-11-04	10.82	11.25	10.82	11.02	+1.29%	222,778	245,892,346
2024-11-01	11.26	11.38	10.65	10.88	-4.48%	344,800	376,709,287
2024-10-31	11.35	11.41	11.12	11.39	+0.71%	258,109	291,492,404
2024-10-30	11.23	11.64	11.15	11.31	-0.53%	302,988	344,709,042
2024-10-29	11.65	11.94	11.34	11.37	-2.49%	411,738	478,539,941
2024-10-28	11.51	11.95	11.42	11.66	+1.57%	408,733	475,842,432
2024-10-25	11.25	11.66	11.12	11.48	+2.41%	408,180	468,372,205
2024-10-24	11.28	11.28	10.9	11.21	-1.23%	268,580	297,726,765
2024-10-23	11.05	11.65	10.96	11.35	+2.81%	494,613	563,941,776
2024-10-22	11.25	11.38	10.79	11.04	-3.16%	407,099	447,944,547
2024-10-21	11.22	11.8	11.22	11.4	+3.73%	546,800	630,281,037
2024-10-18	10.44	11.24	10.3	10.99	+4.57%	405,292	437,902,377
2024-10-17	10.58	10.78	10.49	10.51	-0.66%	297,613	315,775,942
2024-10-16	10.78	10.88	10.45	10.58	-2.94%	293,307	312,667,812
2024-10-15	10.67	11.15	10.6	10.9	+0.74%	481,155	524,851,595
2024-10-14	10.34	10.89	10.26	10.82	+6.39%	507,590	540,084,115
2024-10-11	11	11	10.03	10.17	-7.8%	534,024	551,204,813
2024-10-10	11.65	11.74	10.97	11.03	-3.92%	539,473	610,200,939
2024-10-09	11.68	12.21	11.26	11.48	-3.61%	656,923	764,372,691
2024-10-08	12	12	11.25	11.91	+9.17%	851,825	1,005,663,202

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

хдйхглхКЫ 600535

近三个月

ф╕н хЕ│ цЭС 000931

2023年全年

хНОф┐бцЦ░цЭР 300717

2024年一季度

цмзцЩ╢чзСцКА 001269

近期数据

чСЮцЩочФЯчЙй 300119

2024年一季度

х║ЪцШЯшВбф╗╜ 600753

近期数据

ц│╕х╖ЮшАБчкЦ 000568

2022-2023两年

шХ╛хеешзДхИТ 300989

近三个月

ц╡╖х░ФчФЯчЙй 688139

近期数据

хМЧхЕГщЫЖхЫв 601568

近期数据

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

шИкхоЗх╛о (300053)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕нхЫ╜шБФщАЪ (600050)

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