хНОф╕╜хо╢цЧП(600503)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

2.58

-0.77% -0.02

2.6

开盘价

2.61

最高价

2.55

最低价

224,114

成交量

数据更新至: 2025-03-25

技术指标

2.68

MA5 (5日均线)

2.74

MA10 (10日均线)

2.78

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	2.6	2.61	2.55	2.58	-0.77%	224,114	57,553,686
2025-03-24	2.69	2.7	2.55	2.6	-3.7%	442,503	115,434,704
2025-03-21	2.75	2.75	2.69	2.7	-2.17%	332,292	90,177,325
2025-03-20	2.76	2.79	2.74	2.76	0%	281,402	77,933,509
2025-03-19	2.81	2.82	2.74	2.76	-2.13%	411,590	113,942,105
2025-03-18	2.82	2.88	2.79	2.82	0%	457,301	129,420,901
2025-03-17	2.8	2.89	2.8	2.82	+0.71%	520,713	148,139,394
2025-03-14	2.74	2.82	2.72	2.8	+1.45%	475,119	131,896,367
2025-03-13	2.83	2.84	2.73	2.76	-2.82%	475,850	131,673,249
2025-03-12	2.79	2.9	2.77	2.84	+2.16%	688,046	195,934,476
2025-03-11	2.75	2.79	2.72	2.78	-0.71%	396,845	109,497,700
2025-03-10	2.76	2.9	2.74	2.8	+2.19%	680,708	191,548,754
2025-03-07	2.8	2.8	2.73	2.74	-2.49%	431,181	118,923,943
2025-03-06	2.75	2.82	2.73	2.81	+2.93%	549,390	152,904,194
2025-03-05	2.77	2.78	2.69	2.73	-1.8%	458,314	124,476,241
2025-03-04	2.73	2.8	2.71	2.78	+0.72%	343,609	95,107,411
2025-03-03	2.78	2.85	2.73	2.76	-0.72%	429,983	120,193,554
2025-02-28	2.91	2.92	2.77	2.78	-4.47%	643,001	181,747,116
2025-02-27	2.96	3.02	2.87	2.91	-2.35%	694,293	203,495,684
2025-02-26	2.91	3	2.89	2.98	+3.47%	902,716	266,793,905
2025-02-25	2.91	2.97	2.87	2.88	-2.04%	667,087	194,667,454
2025-02-24	2.97	3.04	2.92	2.94	-1.67%	829,787	246,241,142
2025-02-21	2.93	3.07	2.93	2.99	+2.05%	1,151,185	344,473,509
2025-02-20	2.86	2.99	2.83	2.93	+1.74%	987,556	289,470,011
2025-02-19	2.82	2.97	2.77	2.88	+3.6%	1,022,368	291,475,504
2025-02-18	3	3	2.78	2.78	-8.25%	1,127,570	323,151,877
2025-02-17	2.88	3.06	2.8	3.03	+3.41%	1,465,297	429,735,237
2025-02-14	3	3.2	2.9	2.93	+0.34%	2,330,444	699,888,599
2025-02-13	2.65	2.92	2.63	2.92	+10.19%	1,201,186	335,973,740
2025-02-12	2.61	2.7	2.59	2.65	+2.32%	755,480	199,258,748
2025-02-11	2.65	2.65	2.55	2.59	-1.52%	519,334	134,225,685
2025-02-10	2.58	2.63	2.57	2.63	+2.73%	593,473	154,369,660
2025-02-07	2.52	2.59	2.48	2.56	+1.99%	634,817	162,106,595
2025-02-06	2.44	2.54	2.42	2.51	+2.87%	556,271	138,346,114
2025-02-05	2.43	2.47	2.41	2.44	+1.24%	348,672	85,207,664
2025-01-27	2.42	2.48	2.38	2.41	-0.82%	398,728	96,869,776
2025-01-24	2.46	2.47	2.41	2.43	-1.22%	380,171	92,435,705
2025-01-23	2.48	2.55	2.46	2.46	0%	444,659	111,230,222
2025-01-22	2.5	2.52	2.44	2.46	-2.77%	512,625	126,465,674
2025-01-21	2.53	2.64	2.52	2.53	0%	849,981	217,870,410
2025-01-20	2.54	2.57	2.44	2.53	0%	537,386	135,586,317
2025-01-17	2.48	2.55	2.44	2.53	0%	548,454	137,239,102
2025-01-16	2.52	2.61	2.49	2.53	+1.2%	567,115	144,305,829
2025-01-15	2.52	2.53	2.45	2.5	-1.19%	465,109	115,797,375
2025-01-14	2.39	2.53	2.39	2.53	+6.3%	571,893	141,528,150
2025-01-13	2.37	2.4	2.29	2.38	-1.24%	421,418	99,439,008
2025-01-10	2.53	2.57	2.4	2.41	-4.74%	486,970	119,919,093
2025-01-09	2.5	2.55	2.48	2.53	+0.4%	457,932	115,807,672
2025-01-08	2.5	2.54	2.41	2.52	+0.8%	563,343	139,791,183
2025-01-07	2.42	2.5	2.39	2.5	+2.88%	479,069	117,155,703
2025-01-06	2.44	2.48	2.37	2.43	-2.02%	542,145	131,513,798
2025-01-03	2.69	2.69	2.47	2.48	-6.42%	801,338	202,667,583
2025-01-02	2.63	2.75	2.59	2.65	+1.92%	924,568	247,660,587
2024-12-31	2.65	2.69	2.59	2.6	-1.89%	498,981	131,535,419
2024-12-30	2.72	2.74	2.61	2.65	-3.64%	591,213	156,332,369
2024-12-27	2.71	2.83	2.66	2.75	+1.1%	781,070	215,926,945
2024-12-26	2.57	2.76	2.57	2.72	+0.37%	925,558	250,731,565
2024-12-25	2.76	2.77	2.63	2.71	-2.17%	747,125	200,518,662
2024-12-24	2.83	2.89	2.71	2.77	-2.12%	804,267	222,353,155
2024-12-23	3.07	3.08	2.81	2.83	-7.21%	1,090,861	315,744,734
2024-12-20	3.03	3.09	3.03	3.05	-0.33%	792,359	242,672,570
2024-12-19	3.13	3.23	3.03	3.06	-4.67%	1,197,869	369,153,758
2024-12-18	3.17	3.34	3.17	3.21	-4.18%	1,366,348	439,522,921
2024-12-17	3.65	3.65	3.35	3.35	-9.95%	2,250,052	764,950,479
2024-12-16	3.32	3.72	3.25	3.72	+10.06%	3,476,406	1,251,402,394
2024-12-13	3.45	3.59	3.36	3.38	-9.38%	2,924,719	1,010,383,452
2024-12-12	4	4.22	3.6	3.73	-2.86%	4,778,054	1,873,064,094
2024-12-11	3.67	3.84	3.55	3.84	+10.03%	2,030,799	763,974,018
2024-12-10	3.49	3.49	3.35	3.49	+10.09%	1,845,741	643,062,101
2024-12-09	3.75	3.76	3.14	3.17	-8.91%	3,843,375	1,340,489,230
2024-12-06	3.48	3.48	3.48	3.48	+10.13%	153,106	53,281,003
2024-12-05	3.16	3.16	3.14	3.16	+10.1%	666,378	210,553,404
2024-12-04	2.7	2.87	2.69	2.87	+9.96%	898,366	254,060,745
2024-12-03	2.53	2.62	2.51	2.61	+2.76%	549,721	142,180,189
2024-12-02	2.43	2.56	2.43	2.54	+4.53%	448,928	113,142,673
2024-11-29	2.42	2.46	2.38	2.43	+0.41%	303,486	73,513,035
2024-11-28	2.39	2.44	2.37	2.42	+1.26%	317,778	76,815,190
2024-11-27	2.34	2.39	2.3	2.39	+1.27%	280,046	65,791,536
2024-11-26	2.36	2.4	2.35	2.36	-0.42%	255,875	60,761,034
2024-11-25	2.33	2.39	2.31	2.37	+1.28%	299,272	70,222,848
2024-11-22	2.42	2.46	2.33	2.34	-3.7%	367,115	88,551,247
2024-11-21	2.42	2.44	2.39	2.43	+0.41%	317,544	76,609,877
2024-11-20	2.37	2.42	2.34	2.42	+1.68%	329,553	78,609,742
2024-11-19	2.39	2.4	2.25	2.38	0%	336,215	79,036,641
2024-11-18	2.38	2.46	2.36	2.38	+0.42%	419,211	101,008,412
2024-11-15	2.4	2.45	2.36	2.37	-1.66%	387,134	93,195,395
2024-11-14	2.54	2.56	2.41	2.41	-3.21%	427,754	105,916,080
2024-11-13	2.54	2.57	2.45	2.49	-1.97%	376,638	94,106,990
2024-11-12	2.57	2.6	2.51	2.54	-1.17%	514,232	131,486,349
2024-11-11	2.57	2.6	2.49	2.57	+0.39%	645,231	163,631,056
2024-11-08	2.72	2.74	2.55	2.56	-4.48%	969,022	252,933,535
2024-11-07	2.56	2.72	2.53	2.68	+3.47%	1,270,003	337,313,445
2024-11-06	2.58	2.67	2.51	2.59	-1.15%	1,048,982	271,636,073
2024-11-05	2.54	2.74	2.5	2.62	+1.95%	1,494,521	391,938,756
2024-11-04	2.33	2.57	2.29	2.57	+9.83%	1,045,611	260,305,861
2024-11-01	2.37	2.43	2.32	2.34	-2.09%	554,954	131,821,284
2024-10-31	2.29	2.41	2.27	2.39	+4.82%	517,540	122,410,961
2024-10-30	2.24	2.32	2.23	2.28	+1.79%	354,054	80,886,750
2024-10-29	2.32	2.33	2.23	2.24	-3.03%	410,280	93,204,227
2024-10-28	2.19	2.32	2.19	2.31	+5%	543,785	124,132,044
2024-10-25	2.15	2.22	2.15	2.2	+2.33%	362,340	79,429,160
2024-10-24	2.13	2.16	2.13	2.15	+0.47%	212,847	45,648,453
2024-10-23	2.11	2.17	2.1	2.14	+0.94%	350,598	75,073,643
2024-10-22	2.09	2.13	2.09	2.12	+0.95%	196,311	41,485,758
2024-10-21	2.11	2.13	2.09	2.1	-0.94%	225,635	47,614,442
2024-10-18	2.09	2.14	2.06	2.12	+1.44%	298,278	62,735,680
2024-10-17	2.18	2.19	2.09	2.09	-3.69%	356,414	75,742,873
2024-10-16	2.08	2.17	2.07	2.17	+3.83%	391,636	84,047,200
2024-10-15	2.12	2.14	2.09	2.09	-1.88%	230,795	48,832,000
2024-10-14	2.15	2.17	2.1	2.13	+2.4%	230,007	49,059,760
2024-10-11	2.11	2.15	2.07	2.08	-1.42%	274,226	57,814,229
2024-10-10	2.11	2.17	2.07	2.11	-0.47%	372,807	79,225,814
2024-10-09	2.33	2.33	2.12	2.12	-10.17%	641,623	140,498,747
2024-10-08	2.51	2.52	2.23	2.36	+3.06%	1,127,447	269,718,782

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

чж╛х╖ЭчзСцКА 688320

2023年全年

ч┤лщЗСщУ╢шбМ 601860

2024年至今

цЦ░цШУчЫЫ 300502

近期数据

х╝Ах▒▒шВбф╗╜ 300257

近期数据

ф╗Бх║жчФЯчЙй 688193

2024年一季度

шБЪхРИщб║ 605166

2024年至今

щШ┐чзСхКЫ 603722

近三个月

чЩ╛ш╛╛ч▓╛х╖е 603331

近期数据

хоЙщАЪцОзшВб 600179

2022-2023两年

цЧЧц╗ищЫЖхЫв 601636

2023年全年

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

чФихПЛч╜Сч╗Ь (600588)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ф╕нхдйчзСцКА (600522)

шИкхПСхКихКЫ (600893)

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