ш┤╡шИкшВбф╗╜(600523)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

13.04

+1.09% +0.14

12.8

开盘价

13.16

最高价

12.8

最低价

45,363

成交量

数据更新至: 2025-03-25

技术指标

13.27

MA5 (5日均线)

13.23

MA10 (10日均线)

13.06

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	12.8	13.16	12.8	13.04	+1.09%	45,363	59,099,747
2025-03-24	13.35	13.4	12.59	12.9	-3.87%	95,110	123,013,480
2025-03-21	13.64	13.7	13.36	13.42	-1.54%	108,887	146,921,251
2025-03-20	13.35	13.8	13.31	13.63	+2.1%	105,553	143,885,664
2025-03-19	13.32	13.37	13.21	13.35	+0.23%	50,342	67,001,658
2025-03-18	13.39	13.44	13.2	13.32	-0.08%	67,938	90,431,606
2025-03-17	13.35	13.57	13.27	13.33	+1.6%	115,003	153,715,284
2025-03-14	13.04	13.16	12.86	13.12	+0.92%	49,134	64,078,679
2025-03-13	13.19	13.2	12.85	13	-1.22%	50,750	65,800,417
2025-03-12	13.14	13.28	13.14	13.16	+0.08%	46,088	60,811,793
2025-03-11	13	13.15	12.92	13.15	+0.46%	43,702	57,009,833
2025-03-10	13.16	13.18	13.01	13.09	-0.08%	44,677	58,404,338
2025-03-07	12.8	13.32	12.78	13.1	+1.87%	106,174	139,053,272
2025-03-06	12.89	12.97	12.8	12.86	-0.23%	55,379	71,218,645
2025-03-05	12.84	12.95	12.75	12.89	+0.16%	37,463	48,125,567
2025-03-04	12.5	12.89	12.48	12.87	+2.47%	50,589	64,769,389
2025-03-03	12.54	12.75	12.51	12.56	+0.16%	41,702	52,793,829
2025-02-28	12.8	12.94	12.51	12.54	-2.49%	56,631	71,794,203
2025-02-27	13.08	13.1	12.68	12.86	-1.83%	73,096	93,944,948
2025-02-26	12.97	13.2	12.93	13.1	+0.92%	69,843	91,485,745
2025-02-25	12.96	13.12	12.91	12.98	-0.61%	46,943	61,196,621
2025-02-24	13.04	13.21	12.91	13.06	+0.46%	75,166	98,527,926
2025-02-21	12.92	13.08	12.91	13	-0.46%	61,530	79,899,709
2025-02-20	12.8	13.08	12.73	13.06	+1.63%	73,007	94,433,326
2025-02-19	12.6	12.86	12.56	12.85	+1.98%	49,273	62,852,043
2025-02-18	12.81	12.94	12.55	12.6	-2.17%	55,931	71,273,112
2025-02-17	12.89	12.91	12.73	12.88	+0.39%	49,523	63,507,564
2025-02-14	12.81	13	12.74	12.83	-0.85%	65,600	84,219,700
2025-02-13	13.18	13.36	12.88	12.94	-1.97%	110,867	145,170,795
2025-02-12	13.35	13.35	13.05	13.2	-1.05%	123,588	162,513,881
2025-02-11	13.5	13.78	13.3	13.34	-0.15%	124,534	167,501,612
2025-02-10	13.1	13.49	13.01	13.36	-0.22%	179,616	238,106,454
2025-02-07	13.1	13.52	13.1	13.39	+5.35%	232,848	308,324,501
2025-02-06	12.21	12.8	12.17	12.71	+3.59%	64,104	80,196,080
2025-02-05	12.3	12.43	12.08	12.27	+2.16%	53,880	66,238,597
2025-01-27	12.04	12.24	12.01	12.01	-0.66%	25,320	30,705,502
2025-01-24	12.09	12.21	12	12.09	-0.41%	33,721	40,740,710
2025-01-23	12.21	12.35	12.13	12.14	-0.65%	41,911	51,279,468
2025-01-22	12.15	12.32	11.95	12.22	+1.58%	64,856	78,950,004
2025-01-21	11.98	12.04	11.89	12.03	+0.75%	42,176	50,530,733
2025-01-20	11.97	12.05	11.86	11.94	+0.34%	27,872	33,343,093
2025-01-17	11.87	11.97	11.73	11.9	+0.34%	25,741	30,594,554
2025-01-16	11.94	12.07	11.79	11.86	-0.67%	32,079	38,276,872
2025-01-15	11.76	12.07	11.7	11.94	+1.53%	49,584	58,893,795
2025-01-14	11.34	11.76	11.21	11.76	+4.91%	45,833	53,141,891
2025-01-13	11.2	11.34	11	11.21	0%	26,860	30,020,470
2025-01-10	11.43	11.59	11.21	11.21	-1.84%	42,654	48,744,690
2025-01-09	11.31	11.49	11.2	11.42	+0.62%	25,781	29,338,678
2025-01-08	11.43	11.44	11	11.35	-0.61%	37,279	41,910,071
2025-01-07	11.27	11.46	11.07	11.42	+2.51%	33,267	37,486,808
2025-01-06	11.09	11.28	10.83	11.14	+0.81%	35,825	39,721,654
2025-01-03	11.5	11.61	11.02	11.05	-3.83%	47,630	53,727,793
2025-01-02	11.93	11.98	11.42	11.49	-3.61%	49,740	58,300,458
2024-12-31	12.2	12.27	11.87	11.92	-1.97%	43,618	52,574,602
2024-12-30	12.25	12.45	12.14	12.16	-1.46%	44,453	54,587,838
2024-12-27	12.31	12.53	12.29	12.34	+2.07%	56,750	70,332,815
2024-12-26	11.85	12.2	11.85	12.09	+1.68%	32,952	39,903,519
2024-12-25	12.18	12.18	11.82	11.89	-1.65%	33,079	39,432,127
2024-12-24	12.14	12.25	11.95	12.09	+0.75%	37,885	45,811,100
2024-12-23	12.52	12.55	11.95	12	-4.46%	55,302	67,266,029
2024-12-20	12.43	12.6	12.4	12.56	+1.21%	42,258	52,923,486
2024-12-19	12.43	12.52	12.29	12.41	-0.08%	36,327	44,988,673
2024-12-18	12.38	12.53	12.23	12.42	+0.89%	44,185	54,956,872
2024-12-17	12.55	12.68	12.25	12.31	-2.84%	57,137	71,083,795
2024-12-16	12.7	12.93	12.59	12.67	-1.09%	56,368	71,735,910
2024-12-13	12.95	13.06	12.79	12.81	-1.39%	74,409	95,848,373
2024-12-12	12.97	13.07	12.81	12.99	+0.08%	46,856	60,718,853
2024-12-11	12.81	12.98	12.79	12.98	+1.33%	51,595	66,563,050
2024-12-10	13	13.07	12.8	12.81	+0.71%	69,711	90,284,797
2024-12-09	12.75	12.86	12.64	12.72	-0.7%	43,073	54,911,048
2024-12-06	12.78	12.88	12.64	12.81	+0.16%	47,139	60,208,610
2024-12-05	12.6	12.88	12.55	12.79	+1.43%	41,956	53,506,075
2024-12-04	12.75	12.84	12.56	12.61	-1.64%	41,965	53,289,452
2024-12-03	12.77	12.92	12.67	12.82	+0.47%	57,714	73,930,787
2024-12-02	12.61	12.84	12.52	12.76	+0.79%	48,289	61,639,310
2024-11-29	12.35	12.7	12.26	12.66	+2.26%	52,998	66,254,006
2024-11-28	12.45	12.56	12.31	12.38	-1.04%	47,506	59,123,122
2024-11-27	12.12	12.52	11.89	12.51	+2.21%	66,664	81,256,207
2024-11-26	12.41	12.5	12.2	12.24	-1.77%	36,694	45,255,613
2024-11-25	12.3	12.49	12.08	12.46	+2.21%	60,132	73,857,139
2024-11-22	12.87	12.94	12.13	12.19	-5.21%	85,223	107,103,623
2024-11-21	12.8	13	12.71	12.86	-0.23%	48,904	62,980,897
2024-11-20	12.58	12.89	12.55	12.89	+1.74%	55,920	71,302,544
2024-11-19	12.38	12.67	12.31	12.67	+2.67%	54,006	67,381,188
2024-11-18	12.54	12.64	12.2	12.34	-1.28%	71,154	88,346,818
2024-11-15	12.9	12.96	12.47	12.5	-2.87%	77,454	98,616,441
2024-11-14	13.58	13.58	12.82	12.87	-6.33%	143,032	187,790,158
2024-11-13	13.65	13.75	13.32	13.74	+0.07%	103,801	140,711,816
2024-11-12	14.02	14.28	13.57	13.73	-1.65%	157,000	219,216,254
2024-11-11	13.65	14.13	13.56	13.96	+1.97%	147,425	204,807,332
2024-11-08	13.75	13.89	13.59	13.69	+0.15%	115,866	159,493,007
2024-11-07	13.46	13.68	13.37	13.67	+0.89%	112,962	152,840,116
2024-11-06	13.68	13.89	13.47	13.55	-0.37%	165,914	226,780,003
2024-11-05	13.1	13.84	13.1	13.6	+3.9%	129,514	174,871,678
2024-11-04	12.84	13.21	12.83	13.09	+1.71%	65,100	85,129,192
2024-11-01	13.5	13.65	12.85	12.87	-4.88%	137,514	180,853,190
2024-10-31	13.48	13.77	13.4	13.53	0%	117,341	159,584,094
2024-10-30	13.33	13.74	13.28	13.53	+0.52%	102,735	138,871,000
2024-10-29	13.75	14.25	13.41	13.46	-2.46%	187,580	257,948,345
2024-10-28	13.39	13.89	13.36	13.8	+2.83%	177,052	241,975,374
2024-10-25	13.4	13.57	12.94	13.42	-0.45%	264,735	351,202,907
2024-10-24	14.65	14.87	13.48	13.48	-10.01%	274,282	385,302,359
2024-10-23	13.98	15.55	13.76	14.98	+5.94%	291,244	431,477,516
2024-10-22	14.27	14.67	13.86	14.14	-0.7%	209,434	298,151,715
2024-10-21	13.07	14.38	13.07	14.24	+8.95%	342,909	479,536,782
2024-10-18	12.12	13.4	11.92	13.07	+7.31%	272,502	349,419,701
2024-10-17	12.43	12.77	12.18	12.18	-0.25%	147,774	184,657,953
2024-10-16	11.83	12.37	11.8	12.21	+0.99%	80,806	98,168,367
2024-10-15	12.19	12.42	12	12.09	-1.71%	88,793	108,289,175
2024-10-14	11.75	12.33	11.75	12.3	+4.95%	121,202	147,203,123
2024-10-11	12.23	12.38	11.55	11.72	-4.17%	119,395	142,124,942
2024-10-10	11.99	12.58	11.9	12.23	+1.66%	135,655	166,593,131
2024-10-09	12.94	12.94	12.03	12.03	-9.48%	175,821	219,120,195
2024-10-08	13.7	13.72	12.13	13.29	+6.41%	302,181	393,072,938

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

щЗНх║ЖчЩ╛ш┤з 600729

近半年

щХ┐ц▒ЯцЭРцЦЩ 001296

2024年一季度

ц║РщгЮхоачЙй 001222

2023年全年

щЯйх╗║ц▓│х▒▒ 603616

2024年一季度

хдзш┐ЮхПЛш░К 000679

近三个月

хКЫшБЪчГншГ╜ 603391

2024年一季度

х┐ЕцШУх╛о 688045

2024年一季度

х╣┐х║╖чФЯхМЦ 300804

近三个月

хдйщгОшпБхИ╕ 601162

2024年至今

ф╕Йц╣ШхН░ш▒б 000863

2024年一季度

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

щАЪхиБшВбф╗╜ (600438)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ф╕нхЫ╜ш╜пф╗╢ (600536)

цЩ║щгЮчФЯчЙй (300122)

ф╕нхдйчзСцКА (600522)

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