хЫ╜цЦ░шГ╜ц║Р(600617)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

2.56

+1.19% +0.03

2.52

开盘价

2.57

最高价

2.5

最低价

121,227

成交量

数据更新至: 2025-03-25

技术指标

2.57

MA5 (5日均线)

2.55

MA10 (10日均线)

2.50

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	2.52	2.57	2.5	2.56	+1.19%	121,227	30,728,746
2025-03-24	2.6	2.61	2.49	2.53	-2.32%	253,578	64,228,638
2025-03-21	2.59	2.63	2.57	2.59	0%	139,440	36,245,924
2025-03-20	2.56	2.61	2.55	2.59	+1.17%	167,709	43,398,845
2025-03-19	2.57	2.6	2.54	2.56	-0.78%	152,537	39,148,333
2025-03-18	2.59	2.6	2.54	2.58	0%	125,319	32,136,594
2025-03-17	2.54	2.6	2.53	2.58	+1.98%	193,903	49,912,429
2025-03-14	2.49	2.54	2.48	2.53	+1.61%	192,552	48,390,202
2025-03-13	2.46	2.5	2.44	2.49	+1.22%	174,072	42,929,420
2025-03-12	2.45	2.47	2.44	2.46	+0.41%	110,974	27,236,288
2025-03-11	2.44	2.45	2.42	2.45	0%	83,404	20,301,954
2025-03-10	2.42	2.47	2.41	2.45	+1.66%	126,983	31,051,961
2025-03-07	2.43	2.45	2.41	2.41	-0.82%	104,750	25,427,266
2025-03-06	2.43	2.45	2.39	2.43	+0.41%	124,064	30,114,736
2025-03-05	2.46	2.47	2.4	2.42	-1.63%	140,065	33,877,477
2025-03-04	2.47	2.47	2.43	2.46	0%	105,337	25,797,997
2025-03-03	2.46	2.5	2.45	2.46	0%	107,254	26,538,047
2025-02-28	2.5	2.52	2.45	2.46	-1.99%	153,234	38,095,726
2025-02-27	2.53	2.54	2.47	2.51	-0.79%	122,127	30,574,350
2025-02-26	2.46	2.53	2.45	2.53	+2.43%	194,706	48,902,644
2025-02-25	2.46	2.5	2.43	2.47	-0.4%	139,407	34,419,462
2025-02-24	2.46	2.51	2.44	2.48	+0.81%	140,469	34,830,831
2025-02-21	2.48	2.49	2.43	2.46	-0.4%	128,301	31,430,911
2025-02-20	2.47	2.49	2.44	2.47	+0.41%	103,565	25,517,827
2025-02-19	2.46	2.49	2.43	2.46	0%	121,549	29,840,683
2025-02-18	2.54	2.55	2.45	2.46	-3.15%	143,946	35,822,761
2025-02-17	2.47	2.55	2.44	2.54	+3.25%	216,935	54,280,574
2025-02-14	2.49	2.51	2.44	2.46	-1.2%	127,542	31,542,577
2025-02-13	2.5	2.53	2.48	2.49	-0.4%	152,923	38,256,412
2025-02-12	2.48	2.51	2.46	2.5	+0.4%	114,431	28,463,084
2025-02-11	2.52	2.52	2.46	2.49	-0.4%	127,205	31,593,327
2025-02-10	2.47	2.51	2.46	2.5	+1.63%	181,841	45,262,929
2025-02-07	2.42	2.49	2.41	2.46	+1.23%	186,449	45,861,186
2025-02-06	2.4	2.43	2.37	2.43	+1.67%	143,071	34,398,093
2025-02-05	2.42	2.43	2.37	2.39	-0.42%	144,622	34,670,512
2025-01-27	2.39	2.47	2.39	2.4	+0.42%	158,717	38,518,778
2025-01-24	2.38	2.4	2.35	2.39	+0.42%	131,008	31,092,219
2025-01-23	2.42	2.48	2.37	2.38	-1.24%	178,740	43,427,954
2025-01-22	2.43	2.43	2.38	2.41	-0.82%	112,908	27,073,295
2025-01-21	2.5	2.51	2.41	2.43	-2.41%	180,106	43,974,747
2025-01-20	2.52	2.53	2.41	2.49	-2.35%	243,621	60,114,763
2025-01-17	2.58	2.59	2.54	2.55	-1.54%	108,881	27,876,884
2025-01-16	2.57	2.63	2.55	2.59	+0.78%	137,418	35,620,187
2025-01-15	2.62	2.62	2.55	2.57	-0.77%	110,143	28,367,701
2025-01-14	2.5	2.6	2.48	2.59	+4.02%	184,798	47,144,780
2025-01-13	2.45	2.51	2.43	2.49	+0.81%	112,204	27,730,147
2025-01-10	2.54	2.54	2.47	2.47	-2.37%	118,298	29,544,914
2025-01-09	2.53	2.56	2.51	2.53	-0.39%	108,617	27,544,802
2025-01-08	2.57	2.57	2.47	2.54	-0.78%	144,276	36,360,937
2025-01-07	2.53	2.57	2.5	2.56	+1.19%	99,313	25,185,888
2025-01-06	2.54	2.56	2.47	2.53	-0.78%	148,167	37,311,764
2025-01-03	2.65	2.66	2.53	2.55	-3.41%	199,039	51,420,699
2025-01-02	2.7	2.75	2.62	2.64	-2.22%	259,050	69,730,151
2024-12-31	2.75	2.83	2.69	2.7	-0.37%	349,440	96,719,993
2024-12-30	2.8	2.81	2.69	2.71	-3.21%	178,493	48,404,547
2024-12-27	2.73	2.81	2.72	2.8	+2.56%	154,982	43,197,580
2024-12-26	2.7	2.74	2.69	2.73	+0.74%	120,260	32,682,579
2024-12-25	2.8	2.81	2.69	2.71	-3.21%	135,588	36,970,574
2024-12-24	2.76	2.84	2.76	2.8	0%	135,089	37,756,622
2024-12-23	2.92	2.93	2.79	2.8	-3.11%	181,090	51,354,984
2024-12-20	2.94	2.96	2.88	2.89	-2.03%	175,604	51,112,724
2024-12-19	2.98	3	2.92	2.95	-1.67%	152,002	44,839,967
2024-12-18	3.04	3.05	2.99	3	-0.66%	162,882	49,140,286
2024-12-17	3.14	3.16	3	3.02	-3.51%	234,558	71,646,694
2024-12-16	3.1	3.18	3.09	3.13	+0.97%	209,320	65,663,721
2024-12-13	3.21	3.21	3.09	3.1	-3.43%	239,584	75,246,464
2024-12-12	3.2	3.23	3.16	3.21	+0.31%	191,902	61,313,375
2024-12-11	3.12	3.2	3.1	3.2	+2.56%	343,402	109,008,025
2024-12-10	3.2	3.24	3.1	3.12	-1.27%	312,448	98,321,647
2024-12-09	3.17	3.27	3.13	3.16	-0.32%	346,349	110,468,692
2024-12-06	3.08	3.18	3.07	3.17	+2.92%	371,894	116,645,371
2024-12-05	3	3.11	2.97	3.08	+2.33%	248,683	75,589,145
2024-12-04	3.06	3.1	2.98	3.01	-2.27%	264,047	80,276,903
2024-12-03	3.06	3.09	3.05	3.08	+0.33%	244,360	75,061,103
2024-12-02	2.97	3.09	2.95	3.07	+3.72%	337,020	102,800,721
2024-11-29	2.97	3	2.93	2.96	+0.68%	208,571	61,625,219
2024-11-28	2.92	2.99	2.9	2.94	+0.68%	197,233	58,146,551
2024-11-27	2.89	2.92	2.8	2.92	+0.34%	224,796	64,368,611
2024-11-26	2.92	2.98	2.9	2.91	0%	197,803	58,028,130
2024-11-25	2.9	2.94	2.83	2.91	+0.34%	217,030	62,729,565
2024-11-22	2.94	3.07	2.89	2.9	-1.02%	376,231	112,238,901
2024-11-21	2.98	3	2.9	2.93	-1.35%	163,850	48,169,526
2024-11-20	2.89	2.98	2.88	2.97	+2.06%	190,179	55,979,133
2024-11-19	2.87	2.91	2.82	2.91	+1.39%	201,759	57,771,754
2024-11-18	2.92	2.97	2.85	2.87	-1.03%	268,424	78,163,606
2024-11-15	2.92	3	2.89	2.9	-1.02%	243,153	71,609,889
2024-11-14	3.05	3.06	2.91	2.93	-3.93%	279,525	82,921,942
2024-11-13	3.01	3.15	3.01	3.05	0%	304,307	93,261,938
2024-11-12	3.13	3.14	3.02	3.05	-1.93%	361,996	111,165,311
2024-11-11	3.14	3.14	3.04	3.11	-0.96%	454,923	140,021,106
2024-11-08	3.18	3.29	3.1	3.14	-0.95%	576,941	183,924,354
2024-11-07	3.07	3.27	3.03	3.17	+0.32%	865,772	274,842,123
2024-11-06	2.93	3.21	2.92	3.16	+8.22%	1,006,674	317,497,985
2024-11-05	2.88	2.93	2.86	2.92	+1.39%	243,842	70,815,939
2024-11-04	2.82	2.9	2.78	2.88	+2.13%	218,918	62,449,725
2024-11-01	2.87	2.91	2.75	2.82	-1.4%	300,165	84,754,677
2024-10-31	2.75	2.93	2.75	2.86	+4%	424,029	120,990,327
2024-10-30	2.73	2.77	2.68	2.75	-0.36%	226,011	61,619,902
2024-10-29	2.88	2.9	2.74	2.76	-3.5%	270,926	75,924,274
2024-10-28	2.71	2.87	2.7	2.86	+5.54%	355,193	99,667,679
2024-10-25	2.7	2.75	2.69	2.71	+0.37%	205,074	55,583,996
2024-10-24	2.69	2.71	2.65	2.7	+0.75%	180,703	48,447,070
2024-10-23	2.71	2.73	2.66	2.68	-0.74%	221,528	59,595,789
2024-10-22	2.63	2.76	2.61	2.7	+2.66%	265,190	71,677,298
2024-10-21	2.57	2.64	2.57	2.63	+2.33%	275,601	72,090,768
2024-10-18	2.51	2.58	2.49	2.57	+2.39%	244,804	61,900,699
2024-10-17	2.57	2.59	2.51	2.51	-1.95%	140,364	35,811,294
2024-10-16	2.53	2.59	2.51	2.56	+0.39%	185,473	47,491,515
2024-10-15	2.6	2.6	2.54	2.55	-1.92%	210,191	53,961,159
2024-10-14	2.58	2.63	2.55	2.6	+0.78%	219,708	56,935,964
2024-10-11	2.66	2.68	2.54	2.58	-3.01%	208,978	54,440,501
2024-10-10	2.62	2.72	2.57	2.66	+1.92%	293,824	77,968,295
2024-10-09	2.84	2.84	2.58	2.61	-8.42%	414,829	110,732,592
2024-10-08	2.98	2.98	2.71	2.85	+5.17%	564,782	161,337,066

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

щТТщТЫшВбф╗╜ 000629

近三个月

шИкцЦ░чзСцКА 300424

近半年

ф╕нчзСшУЭшоп 688332

2023年全年

ф╕Кц╡╖чФ╡х╜▒ 601595

2024年至今

щЗСцШешВбф╗╜ 300877

2022-2023两年

х┐ЕцШУх╛о 688045

2024年一季度

хдйцЙ┐чзСцКА 688603

近半年

ф╛ЫщФАхдзщЫЖ 000564

2022-2023两年

хНЧч╜СхВишГ╜ 600995

2022-2023两年

щХ┐щЭТчзСцКА 001324

2022-2023两年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

щАЪхиБшВбф╗╜ (600438)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕нх╛охЕмхП╕ (688012)

шИкхПСхКихКЫ (600893)

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