х║╖ч╝ШшНпф╕Ъ(600557)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

14.33

-0.42% -0.06

14.32

开盘价

14.41

最高价

14.15

最低价

62,025

成交量

数据更新至: 2025-03-25

技术指标

14.49

MA5 (5日均线)

14.43

MA10 (10日均线)

14.38

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	14.32	14.41	14.15	14.33	-0.42%	62,025	88,307,959
2025-03-24	14.61	14.73	14.18	14.39	-2.18%	131,732	190,679,587
2025-03-21	15	15.15	14.6	14.71	+1.24%	194,610	288,249,533
2025-03-20	14.48	15.05	14.46	14.53	+0.21%	134,417	197,235,102
2025-03-19	14.52	14.67	14.45	14.5	-0.21%	68,472	99,704,389
2025-03-18	14.41	14.58	14.36	14.53	+0.83%	68,817	99,781,353
2025-03-17	14.45	14.48	14.33	14.41	+0.14%	59,416	85,577,090
2025-03-14	14.23	14.4	14.2	14.39	+1.12%	71,332	102,271,086
2025-03-13	14.3	14.3	14.06	14.23	-0.56%	62,012	87,849,365
2025-03-12	14.45	14.51	14.3	14.31	-0.9%	61,375	88,103,111
2025-03-11	14.41	14.46	14.3	14.44	-0.69%	61,322	88,179,288
2025-03-10	14.37	14.59	14.29	14.54	+1.47%	97,032	140,318,993
2025-03-07	14.49	14.59	14.25	14.33	-0.35%	68,658	98,721,093
2025-03-06	14.31	14.38	14.18	14.38	+0.63%	77,191	110,374,362
2025-03-05	14.3	14.4	14.2	14.29	-0.21%	61,520	87,914,803
2025-03-04	14.01	14.46	13.97	14.32	+1.78%	122,166	174,407,195
2025-03-03	14.25	14.42	14.02	14.07	-0.78%	92,991	132,282,194
2025-02-28	14.25	14.52	14.1	14.18	-1.18%	106,503	152,398,122
2025-02-27	14.33	14.54	14.19	14.35	+0.14%	127,299	182,704,318
2025-02-26	13.6	14.47	13.57	14.33	+5.68%	250,580	352,868,101
2025-02-25	13.54	13.64	13.43	13.56	+0.44%	86,237	116,884,254
2025-02-24	13.43	13.64	13.36	13.5	+0.52%	80,213	108,359,273
2025-02-21	13.5	13.56	13.31	13.43	+0.07%	68,216	91,500,861
2025-02-20	13.31	13.55	13.3	13.42	+0.6%	69,483	93,405,881
2025-02-19	13.31	13.37	13.22	13.34	+0.23%	61,940	82,331,415
2025-02-18	13.58	13.58	13.04	13.31	-1.99%	66,573	89,212,348
2025-02-17	13.79	13.86	13.51	13.58	-1.45%	94,150	128,610,274
2025-02-14	13.6	13.83	13.58	13.78	+1.32%	88,291	121,491,167
2025-02-13	13.51	13.72	13.44	13.6	+0.52%	99,567	135,326,016
2025-02-12	13.53	13.58	13.45	13.53	-0.29%	48,779	65,892,476
2025-02-11	13.66	13.68	13.41	13.57	-0.73%	60,435	81,747,997
2025-02-10	13.52	13.73	13.5	13.67	+1.26%	92,421	125,968,841
2025-02-07	13.35	13.57	13.28	13.5	+1.12%	90,088	121,242,808
2025-02-06	13.19	13.35	13.09	13.35	+1.14%	60,087	79,499,045
2025-02-05	13.2	13.3	13.11	13.2	+0.23%	52,611	69,520,330
2025-01-27	13.12	13.29	13.12	13.17	+0.38%	54,820	72,383,007
2025-01-24	13.25	13.32	13.04	13.12	-1.28%	80,907	106,516,821
2025-01-23	13.39	13.53	13.28	13.29	-0.37%	64,776	86,821,180
2025-01-22	13.22	13.36	13.17	13.34	+0.53%	63,227	83,797,963
2025-01-21	13.21	13.35	13.04	13.27	+0.45%	78,193	103,390,263
2025-01-20	13.14	13.3	13.13	13.21	+0.99%	69,879	92,236,981
2025-01-17	13.05	13.15	12.97	13.08	+0.08%	45,940	60,016,378
2025-01-16	13	13.22	12.99	13.07	+0.46%	52,525	68,846,375
2025-01-15	13.12	13.12	12.91	13.01	-1.06%	53,235	69,139,917
2025-01-14	12.83	13.15	12.76	13.15	+2.73%	83,141	107,955,601
2025-01-13	12.72	12.87	12.65	12.8	+0.31%	48,736	62,297,824
2025-01-10	13.09	13.13	12.76	12.76	-2.67%	67,593	87,328,031
2025-01-09	13.11	13.18	12.92	13.11	-0.15%	58,219	76,215,284
2025-01-08	13.24	13.28	12.91	13.13	-1.13%	87,232	114,223,402
2025-01-07	13.55	13.56	13.1	13.28	-2.35%	100,132	132,680,826
2025-01-06	13.27	13.77	13.27	13.6	+3.58%	142,009	192,364,164
2025-01-03	13.17	13.39	13.03	13.13	-0.3%	84,340	111,562,157
2025-01-02	13.59	13.68	13.11	13.17	-3.3%	97,907	131,292,633
2024-12-31	14.02	14.09	13.62	13.62	-3.06%	87,871	121,244,907
2024-12-30	14.18	14.18	13.98	14.05	-0.5%	70,061	98,553,442
2024-12-27	14.11	14.28	13.97	14.12	+0.07%	74,521	105,373,743
2024-12-26	14.06	14.17	14.01	14.11	+0.07%	41,570	58,662,627
2024-12-25	14.14	14.22	13.94	14.1	-0.21%	65,082	91,271,496
2024-12-24	14.03	14.17	14.02	14.13	+0.71%	56,745	79,954,032
2024-12-23	14.35	14.36	14.01	14.03	-2.09%	69,878	98,877,556
2024-12-20	14.2	14.39	14.19	14.33	+0.42%	60,005	85,840,409
2024-12-19	14.11	14.29	13.95	14.27	+0.35%	81,356	114,943,411
2024-12-18	14.23	14.37	14.17	14.22	+0.35%	64,587	92,070,153
2024-12-17	14.45	14.47	14.08	14.17	-1.94%	103,441	147,172,396
2024-12-16	14.83	14.95	14.41	14.45	-2.36%	115,498	168,931,071
2024-12-13	15.23	15.24	14.78	14.8	-3.14%	126,600	189,851,609
2024-12-12	15.19	15.4	15.03	15.28	+0.59%	127,575	194,406,032
2024-12-11	15.15	15.3	15.1	15.19	+0.07%	84,735	128,813,748
2024-12-10	15.35	15.56	15.13	15.18	+0.4%	183,363	281,620,204
2024-12-09	15.14	15.35	14.98	15.12	+0.33%	109,344	165,920,486
2024-12-06	14.61	15.08	14.51	15.07	+2.73%	122,261	181,933,843
2024-12-05	14.63	14.77	14.53	14.67	-0.07%	55,164	80,736,833
2024-12-04	14.93	14.93	14.58	14.68	-1.87%	87,019	128,313,094
2024-12-03	15.1	15.25	14.89	14.96	-0.6%	113,538	170,829,931
2024-12-02	14.5	15.16	14.46	15.05	+3.79%	132,026	196,349,315
2024-11-29	14.29	14.58	14.18	14.5	+1.54%	95,017	137,059,613
2024-11-28	14.41	14.45	14.26	14.28	-0.56%	67,234	96,539,744
2024-11-27	14.11	14.36	13.9	14.36	+1.13%	81,496	115,299,649
2024-11-26	14.31	14.53	14.17	14.2	-0.77%	69,196	99,297,353
2024-11-25	14.42	14.48	14.16	14.31	+0.14%	80,125	114,933,933
2024-11-22	14.86	14.94	14.28	14.29	-3.9%	103,387	150,873,774
2024-11-21	14.89	15.08	14.73	14.87	-0.73%	87,247	129,662,694
2024-11-20	14.65	15.02	14.6	14.98	+2.25%	113,651	168,695,451
2024-11-19	14.5	14.73	14.34	14.65	+0.96%	93,750	136,586,799
2024-11-18	14.93	15.06	14.39	14.51	-2.68%	138,630	203,575,838
2024-11-15	15.28	15.38	14.9	14.91	-2.29%	110,177	167,365,635
2024-11-14	15.6	15.7	15.24	15.26	-2.49%	113,343	175,083,610
2024-11-13	15.77	16.02	15.36	15.65	-1.7%	175,058	274,329,694
2024-11-12	15.75	16.55	15.75	15.92	+0.13%	337,006	545,770,042
2024-11-11	16.28	16.28	15.56	15.9	-2.51%	320,009	504,582,759
2024-11-08	16.17	16.68	15.53	16.31	+7.51%	499,768	806,115,774
2024-11-07	14.48	15.29	14.41	15.17	+4.12%	215,692	324,034,733
2024-11-06	14.62	14.72	14.45	14.57	-0.34%	161,478	235,588,374
2024-11-05	14.44	14.64	14.29	14.62	+0.97%	154,672	224,592,972
2024-11-04	14.3	14.54	14.25	14.48	+2.19%	111,232	160,416,608
2024-11-01	14.23	14.51	13.96	14.17	-0.98%	116,024	164,957,019
2024-10-31	14.23	14.68	14.22	14.31	+1.71%	143,729	207,420,212
2024-10-30	14.2	14.3	13.84	14.07	-0.99%	117,943	165,397,539
2024-10-29	14.7	14.75	14.14	14.21	-3%	128,100	183,993,039
2024-10-28	14.41	14.66	14.27	14.65	+1.74%	103,536	150,662,975
2024-10-25	14.15	14.46	14.11	14.4	+1.27%	105,583	151,309,355
2024-10-24	14.21	14.45	14.17	14.22	-0.42%	92,198	131,762,475
2024-10-23	14.37	14.44	14.2	14.28	-0.7%	110,177	157,582,844
2024-10-22	14.26	14.49	14.12	14.38	+0.91%	122,553	175,579,551
2024-10-21	14.01	14.4	13.85	14.25	+1.93%	150,948	213,454,506
2024-10-18	13.49	14.28	13.4	13.98	+3.86%	154,797	214,020,087
2024-10-17	13.71	13.84	13.46	13.46	-1.32%	86,287	117,546,487
2024-10-16	13.43	13.83	13.42	13.64	+0.29%	92,617	126,236,599
2024-10-15	13.88	14.03	13.6	13.6	-3%	115,088	159,106,710
2024-10-14	13.93	14.07	13.51	14.02	+0.65%	118,372	163,485,130
2024-10-11	14.35	14.35	13.77	13.93	-3.26%	151,447	212,132,324
2024-10-10	14.34	14.91	14.13	14.4	+0.42%	181,120	263,095,309
2024-10-09	15.51	15.51	14.34	14.34	-9.98%	280,923	417,321,384
2024-10-08	16.99	17	15.15	15.93	+3.04%	388,742	626,211,252

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

хРпш┐кшНпф╕Ъ 000590

2024年一季度

ц╜НцЯ┤щЗНцЬ║ 000880

2024年一季度

ф╜ЫхбСчзСцКА 000973

近半年

ф╕нщТищлШцЦ░ 000657

2022-2023两年

ф║ЪцЩошВбф╗╜ 603013

2023年全年

хдйхТМщШ▓хКб 300397

2024年至今

хШЙх┐Еф╝Ш 688089

2024年至今

хдйхЕГцЩ║шГ╜ 603273

2024年至今

х╣┐х║╖чФЯхМЦ 300804

近半年

щб║щСлхЖЬф╕Ъ 000860

近三个月

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

新能源汽车

цБТчСЮхМ╗шНп (600276)

цЛЫхХЖщУ╢шбМ (600036)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

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