ф╕░хНОшВбф╗╜(600615)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

12.25

-0.41% -0.05

12.26

开盘价

12.31

最高价

12

最低价

22,480

成交量

数据更新至: 2025-03-25

技术指标

12.74

MA5 (5日均线)

12.96

MA10 (10日均线)

12.85

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	12.26	12.31	12	12.25	-0.41%	22,480	27,299,083
2025-03-24	12.5	12.68	11.95	12.3	-1.52%	51,090	62,646,145
2025-03-21	13.08	13.13	12.48	12.49	-5.45%	71,388	90,944,092
2025-03-20	13.46	13.59	13.18	13.21	-1.86%	60,976	81,269,498
2025-03-19	13	13.46	12.85	13.46	+3.14%	82,078	108,302,947
2025-03-18	13.13	13.15	12.88	13.05	-0.31%	51,149	66,471,038
2025-03-17	13.23	13.6	13.08	13.09	-0.91%	67,534	89,813,521
2025-03-14	13.48	13.74	13.05	13.21	-2%	92,188	121,744,441
2025-03-13	13	14.06	12.97	13.48	+3.53%	144,191	194,785,525
2025-03-12	12.86	13.5	12.86	13.02	+1.17%	78,694	103,097,806
2025-03-11	12.65	12.95	12.52	12.87	+0.78%	57,648	73,625,254
2025-03-10	12.58	12.78	12.51	12.77	+1.51%	46,585	59,147,139
2025-03-07	12.76	12.91	12.58	12.58	-1.72%	55,561	70,864,487
2025-03-06	12.85	12.88	12.6	12.8	0%	67,007	85,611,887
2025-03-05	13.18	13.18	12.63	12.8	-2.96%	78,674	101,013,253
2025-03-04	12.69	13.58	12.69	13.19	+1.38%	121,153	159,289,304
2025-03-03	12.84	13.64	12.7	13.01	+1.88%	153,503	201,543,123
2025-02-28	12.19	13.24	11.95	12.77	+4.5%	124,078	155,781,106
2025-02-27	12.51	12.58	11.83	12.22	-1.85%	59,779	72,664,437
2025-02-26	12.2	12.66	12.2	12.45	+1.88%	61,527	76,732,628
2025-02-25	12.32	12.56	12.19	12.22	-2.55%	51,526	63,681,373
2025-02-24	12.27	12.66	12.27	12.54	+2.53%	82,660	103,133,847
2025-02-21	12.36	12.4	12.12	12.23	-1.69%	60,838	74,289,908
2025-02-20	12.13	12.5	12.13	12.44	+1.06%	59,798	73,971,388
2025-02-19	11.8	12.38	11.8	12.31	+3.71%	73,421	89,605,204
2025-02-18	11.88	12.2	11.74	11.87	-0.67%	41,957	50,091,977
2025-02-17	11.82	12.01	11.79	11.95	+1.1%	44,123	52,673,909
2025-02-14	12.12	12.21	11.8	11.82	-3.43%	62,316	74,287,534
2025-02-13	12.4	12.5	12.12	12.24	-1.69%	67,639	83,259,645
2025-02-12	12.1	12.65	11.86	12.45	+3.23%	101,619	124,201,036
2025-02-11	12.2	12.2	11.95	12.06	-1.07%	36,020	43,335,188
2025-02-10	12.12	12.19	11.96	12.19	+0.99%	48,328	58,394,747
2025-02-07	11.96	12.16	11.9	12.07	+1.09%	50,846	61,238,828
2025-02-06	11.75	11.94	11.75	11.94	+0.67%	46,292	54,806,772
2025-02-05	11.96	11.96	11.72	11.86	+0.42%	28,119	33,289,601
2025-01-27	11.98	12.09	11.77	11.81	-1.5%	30,267	36,121,307
2025-01-24	11.84	12.07	11.7	11.99	-1.4%	53,237	63,337,687
2025-01-23	12.58	12.61	12.14	12.16	-1.94%	67,380	83,549,803
2025-01-22	12.18	12.6	11.99	12.4	+1.31%	84,703	104,858,000
2025-01-21	12.17	12.25	11.94	12.24	+0.66%	54,277	65,648,937
2025-01-20	12.44	12.53	12.07	12.16	-1.38%	59,680	72,663,247
2025-01-17	12.05	12.38	11.83	12.33	+1.48%	83,060	101,330,848
2025-01-16	11.93	12.35	11.87	12.15	+1.84%	83,832	101,412,456
2025-01-15	12.22	12.28	11.86	11.93	-3.87%	86,676	104,007,928
2025-01-14	12.09	12.97	11.96	12.41	+2.9%	154,081	191,678,402
2025-01-13	10.83	12.06	10.73	12.06	+10.04%	50,470	59,680,797
2025-01-10	10.71	11.5	10.65	10.96	+2.14%	50,785	56,167,777
2025-01-09	10.73	10.85	10.58	10.73	-0.09%	17,677	19,034,846
2025-01-08	10.86	10.88	10.38	10.74	-0.56%	22,221	23,618,550
2025-01-07	10.38	10.8	10.37	10.8	+3.55%	30,760	32,620,197
2025-01-06	10.5	10.64	10.13	10.43	-0.86%	21,214	22,128,707
2025-01-03	10.89	10.98	10.48	10.52	-3.4%	26,584	28,434,207
2025-01-02	11.03	11.3	10.8	10.89	-2.16%	24,532	27,115,800
2024-12-31	11.25	11.32	11.04	11.13	-1.15%	26,521	29,547,495
2024-12-30	11.55	11.65	11.16	11.26	-2.51%	28,228	32,048,065
2024-12-27	11.34	11.66	11.28	11.55	+1.85%	23,122	26,691,468
2024-12-26	11.15	11.4	11.05	11.34	+1.7%	22,576	25,488,483
2024-12-25	11.45	11.5	11.01	11.15	-3.3%	32,932	36,734,465
2024-12-24	11.55	11.7	11.34	11.53	+0.17%	29,453	33,874,500
2024-12-23	12.17	12.23	11.43	11.51	-5.03%	43,349	50,864,341
2024-12-20	11.96	12.27	11.86	12.12	+1.59%	33,846	41,089,901
2024-12-19	11.76	12.02	11.68	11.93	+1.02%	30,502	36,149,781
2024-12-18	11.81	12.04	11.62	11.81	-0.67%	30,399	36,053,533
2024-12-17	12.5	12.51	11.8	11.89	-5.56%	56,967	68,899,075
2024-12-16	12.84	12.9	12.47	12.59	-1.72%	39,061	49,245,341
2024-12-13	13.05	13.06	12.77	12.81	-1.99%	39,060	50,401,221
2024-12-12	13.2	13.22	12.9	13.07	-0.98%	56,131	73,244,501
2024-12-11	13.02	13.3	12.93	13.2	+1.38%	61,268	80,441,515
2024-12-10	13.49	13.66	13	13.02	-0.99%	82,318	108,674,720
2024-12-09	13.03	13.49	12.91	13.15	+1.47%	88,010	115,942,846
2024-12-06	13.2	13.2	12.81	12.96	-0.46%	91,389	118,579,406
2024-12-05	12.63	13.78	12.49	13.02	+3.83%	160,228	210,367,031
2024-12-04	12.88	13.05	12.44	12.54	-4.13%	92,095	117,035,030
2024-12-03	13.1	13.58	12.9	13.08	-1.51%	108,247	142,116,093
2024-12-02	12.94	13.6	12.72	13.28	+1.22%	135,342	177,228,962
2024-11-29	12.3	13.5	12.21	13.12	+4.13%	173,374	222,341,799
2024-11-28	13.81	14.09	12.5	12.6	-8.76%	205,244	270,943,115
2024-11-27	14.4	16.15	13.28	13.81	-6.37%	330,401	460,166,226
2024-11-26	14.75	14.75	14.75	14.75	+9.99%	50,953	75,155,734
2024-11-25	13.41	13.41	13.41	13.41	+10.01%	17,428	23,370,948
2024-11-22	12.19	12.19	12.19	12.19	+10.02%	18,937	23,084,252
2024-11-21	11.1	11.36	10.91	11.08	-0.18%	33,505	37,405,395
2024-11-20	11.01	11.18	10.95	11.1	+0.73%	36,337	40,236,302
2024-11-19	10.78	11.03	10.6	11.02	+3.09%	31,669	34,166,256
2024-11-18	11.3	11.38	10.58	10.69	-5.06%	43,512	47,222,763
2024-11-15	11.61	11.89	11.25	11.26	-4.17%	48,189	55,628,612
2024-11-14	12.05	12.19	11.73	11.75	-3.85%	49,682	59,348,665
2024-11-13	11.96	12.31	11.55	12.22	+0.83%	82,124	98,260,270
2024-11-12	11.7	12.82	11.65	12.12	+4.03%	134,456	163,958,709
2024-11-11	11.36	11.68	11.18	11.65	+3.1%	77,186	87,726,539
2024-11-08	11.89	11.9	11.23	11.3	-2.92%	87,002	99,410,320
2024-11-07	11.46	11.69	11.36	11.64	+0.61%	65,162	75,410,046
2024-11-06	11.6	11.8	11.3	11.57	-0.09%	97,687	113,042,410
2024-11-05	11.49	11.68	11.37	11.58	+0.87%	76,222	87,725,286
2024-11-04	11.14	11.64	10.95	11.48	+2.5%	83,795	94,890,414
2024-11-01	11.51	11.51	10.89	11.2	-2.86%	111,634	125,121,438
2024-10-31	11.44	11.68	11.21	11.53	+1.32%	101,864	116,003,693
2024-10-30	11.22	11.68	11.21	11.38	-0.18%	94,183	107,014,602
2024-10-29	12.02	12.17	11.31	11.4	-5.16%	188,207	218,695,917
2024-10-28	11	12.02	10.9	12.02	+9.97%	253,141	293,162,629
2024-10-25	10.01	10.93	10.01	10.93	+9.96%	145,395	156,279,287
2024-10-24	9.83	10.01	9.76	9.94	+1.02%	42,675	42,235,999
2024-10-23	9.87	10.17	9.67	9.84	+0.31%	73,957	73,226,937
2024-10-22	9.55	9.98	9.45	9.81	+3.15%	82,262	80,883,555
2024-10-21	9.59	9.66	9.42	9.51	-0.94%	50,636	48,259,215
2024-10-18	9.59	9.67	9.35	9.6	0%	58,848	56,104,542
2024-10-17	9.84	9.9	9.48	9.6	-1.84%	63,602	61,350,628
2024-10-16	9.18	9.98	9.1	9.78	+5.5%	86,708	83,916,610
2024-10-15	9.38	9.47	9.25	9.27	-1.9%	28,953	27,021,807
2024-10-14	9.26	9.53	9.2	9.45	+2.05%	40,382	37,948,654
2024-10-11	9.48	9.58	9.16	9.26	-3.34%	31,451	29,406,519
2024-10-10	9.51	9.79	9.37	9.58	+1.48%	48,066	46,099,008
2024-10-09	10.29	10.29	9.42	9.44	-9.67%	76,216	74,621,063
2024-10-08	11.02	11.11	10.01	10.45	+2.45%	120,617	127,590,775

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

хЭдх╜йчзСцКА 603826

近三个月

хПдш╢Кщ╛Щх▒▒ 600059

近期数据

ц╣ЦхНЧцКХш╡Д 000548

近期数据

ф╕ЬщгОчзСцКА 600081

2024年一季度

хоЮш╛╛щЫЖхЫв 600734

近期数据

хНОш░КхЕДх╝Я 300027

近三个月

хЫ╜цЦ░шГ╜ц║Р 600617

2024年至今

ше┐щГиш╢Ехп╝ 688122

2024年至今

ц░╕чжПшВбф╗╜ 300712

2023年全年

ф╕Кц╡╖х╗║х╖е 600170

2024年一季度

热门概念板块

хглхЕ░х╛о (600460)

хдНцШЯхМ╗шНп (600196)

щАЪхиБшВбф╗╜ (600438)

х╣┐хТМщАЪ (300638)

цБТчФЯчФ╡хнР (600570)

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

хоБх╛╖цЧ╢ф╗г (300750)

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