чФ│хНОцОзшВб(600653)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

2.08

-0.48% -0.01

2.08

开盘价

2.1

最高价

2.06

最低价

322,186

成交量

数据更新至: 2025-03-25

技术指标

2.15

MA5 (5日均线)

2.14

MA10 (10日均线)

2.13

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	2.08	2.1	2.06	2.08	-0.48%	322,186	66,931,715
2025-03-24	2.16	2.18	2.06	2.09	-4.13%	499,070	104,941,840
2025-03-21	2.2	2.22	2.16	2.18	-1.8%	428,526	93,528,703
2025-03-20	2.17	2.27	2.17	2.22	+2.78%	727,647	162,466,495
2025-03-19	2.18	2.19	2.15	2.16	-1.37%	316,958	68,669,867
2025-03-18	2.22	2.22	2.16	2.19	-1.79%	555,456	121,385,252
2025-03-17	2.13	2.31	2.12	2.23	+5.69%	1,142,353	253,907,328
2025-03-14	2.07	2.12	2.05	2.11	+2.43%	388,987	81,370,201
2025-03-13	2.11	2.12	2.04	2.06	-2.37%	389,842	80,531,097
2025-03-12	2.08	2.15	2.08	2.11	+1.44%	499,783	106,159,064
2025-03-11	2.06	2.09	2.03	2.08	0%	246,713	50,906,817
2025-03-10	2.09	2.13	2.06	2.08	-0.48%	241,260	50,359,435
2025-03-07	2.11	2.15	2.07	2.09	-1.42%	366,962	76,964,392
2025-03-06	2.09	2.13	2.08	2.12	+1.44%	363,295	76,571,107
2025-03-05	2.1	2.11	2.04	2.09	-0.48%	350,762	72,564,803
2025-03-04	2.1	2.11	2.07	2.1	0%	224,615	47,142,873
2025-03-03	2.11	2.15	2.09	2.1	-0.47%	283,823	60,142,559
2025-02-28	2.19	2.2	2.11	2.11	-3.65%	403,897	86,836,409
2025-02-27	2.23	2.29	2.17	2.19	-1.79%	563,902	124,724,360
2025-02-26	2.19	2.26	2.18	2.23	+1.83%	446,314	99,023,842
2025-02-25	2.17	2.25	2.15	2.19	+0.46%	587,530	130,230,570
2025-02-24	2.14	2.23	2.13	2.18	+1.4%	490,285	107,448,323
2025-02-21	2.18	2.18	2.1	2.15	-1.38%	375,741	80,325,969
2025-02-20	2.16	2.2	2.14	2.18	+1.4%	358,685	77,934,432
2025-02-19	2.15	2.17	2.13	2.15	+0.47%	327,214	70,347,148
2025-02-18	2.25	2.26	2.14	2.14	-5.31%	589,591	128,541,364
2025-02-17	2.21	2.27	2.18	2.26	+2.73%	505,267	113,246,986
2025-02-14	2.23	2.26	2.18	2.2	-2.22%	404,844	89,647,685
2025-02-13	2.27	2.28	2.23	2.25	-0.44%	451,623	102,023,935
2025-02-12	2.2	2.27	2.19	2.26	+2.73%	501,983	112,721,495
2025-02-11	2.24	2.26	2.18	2.2	-1.79%	425,692	93,721,985
2025-02-10	2.2	2.25	2.18	2.24	+1.82%	500,821	111,611,378
2025-02-07	2.11	2.22	2.1	2.2	+4.27%	701,261	153,001,109
2025-02-06	2.07	2.12	2.02	2.11	+1.93%	507,737	105,698,001
2025-02-05	2.04	2.1	2.03	2.07	+1.47%	342,678	70,746,304
2025-01-27	2.06	2.13	2.04	2.04	-0.97%	344,589	71,653,754
2025-01-24	2.07	2.09	2.02	2.06	-0.48%	354,530	72,753,490
2025-01-23	2.09	2.17	2.07	2.07	-0.48%	520,057	110,104,229
2025-01-22	2.1	2.11	2.06	2.08	-2.35%	381,905	79,370,069
2025-01-21	2.15	2.23	2.12	2.13	+1.43%	814,078	175,963,445
2025-01-20	2.11	2.15	2.05	2.1	+0.48%	375,274	79,043,592
2025-01-17	2.1	2.14	2.05	2.09	-0.95%	374,357	78,086,712
2025-01-16	2.08	2.17	2.07	2.11	+1.44%	461,201	97,956,626
2025-01-15	2.09	2.12	2.03	2.08	+0.48%	470,388	97,683,941
2025-01-14	1.96	2.08	1.96	2.07	+6.15%	432,247	87,855,538
2025-01-13	1.93	1.97	1.9	1.95	-0.51%	313,123	60,749,545
2025-01-10	2.05	2.06	1.96	1.96	-4.85%	383,968	76,825,303
2025-01-09	2.02	2.08	2.01	2.06	+0.98%	394,774	80,917,743
2025-01-08	2.03	2.06	1.95	2.04	+0.99%	507,144	101,845,050
2025-01-07	1.96	2.03	1.92	2.02	+3.06%	427,360	84,373,283
2025-01-06	2.02	2.03	1.9	1.96	-2.49%	473,016	92,675,063
2025-01-03	2.16	2.17	2	2.01	-6.51%	698,744	143,605,494
2025-01-02	2.14	2.26	2.13	2.15	+0.47%	746,060	163,135,729
2024-12-31	2.2	2.22	2.13	2.14	-1.83%	453,924	98,667,525
2024-12-30	2.26	2.26	2.13	2.18	-3.54%	581,651	126,148,533
2024-12-27	2.25	2.34	2.23	2.26	+0.44%	570,931	130,691,237
2024-12-26	2.22	2.32	2.22	2.25	+1.35%	463,736	104,844,593
2024-12-25	2.31	2.32	2.17	2.22	-3.48%	543,378	120,419,295
2024-12-24	2.31	2.36	2.22	2.3	-1.29%	623,009	141,824,398
2024-12-23	2.53	2.55	2.31	2.33	-7.54%	876,753	208,864,020
2024-12-20	2.54	2.57	2.5	2.52	0%	511,387	129,161,723
2024-12-19	2.55	2.6	2.46	2.52	-2.7%	873,883	220,019,512
2024-12-18	2.58	2.65	2.54	2.59	-0.38%	976,942	253,944,542
2024-12-17	2.85	2.87	2.58	2.6	-8.13%	1,588,467	425,214,037
2024-12-16	2.74	2.97	2.68	2.83	+3.28%	1,813,421	513,168,839
2024-12-13	2.79	2.87	2.72	2.74	-1.79%	1,545,049	429,833,603
2024-12-12	2.87	2.88	2.72	2.79	-3.46%	2,123,753	590,871,189
2024-12-11	2.59	2.89	2.56	2.89	+9.89%	2,659,629	743,230,188
2024-12-10	2.8	2.83	2.62	2.63	-3.66%	2,204,655	598,121,970
2024-12-09	2.81	2.97	2.65	2.73	+1.11%	3,411,823	956,245,992
2024-12-06	2.45	2.7	2.42	2.7	+10.2%	2,727,768	717,487,937
2024-12-05	2.32	2.5	2.3	2.45	+5.15%	1,411,303	340,953,421
2024-12-04	2.42	2.47	2.31	2.33	-4.51%	1,193,491	284,862,574
2024-12-03	2.53	2.53	2.38	2.44	+2.52%	2,077,577	507,113,632
2024-12-02	2.17	2.38	2.16	2.38	+10.19%	1,262,230	291,605,847
2024-11-29	2.14	2.19	2.1	2.16	0%	628,331	134,601,770
2024-11-28	2.11	2.23	2.1	2.16	+2.37%	847,588	183,998,713
2024-11-27	2.1	2.11	2	2.11	+0.48%	529,968	109,155,537
2024-11-26	2.13	2.19	2.1	2.1	-0.94%	478,844	102,254,961
2024-11-25	2.12	2.16	2.07	2.12	-0.93%	587,059	123,776,568
2024-11-22	2.22	2.25	2.12	2.14	-4.46%	680,880	149,302,890
2024-11-21	2.26	2.27	2.21	2.24	-1.75%	683,142	152,914,584
2024-11-20	2.22	2.29	2.18	2.28	+2.24%	830,489	187,001,898
2024-11-19	2.24	2.24	2.13	2.23	-0.45%	785,015	170,796,985
2024-11-18	2.19	2.28	2.11	2.24	+1.36%	1,104,453	240,953,147
2024-11-15	2.26	2.35	2.2	2.21	-3.91%	987,278	224,485,964
2024-11-14	2.37	2.45	2.29	2.3	-3.36%	1,112,594	263,334,117
2024-11-13	2.41	2.48	2.33	2.38	-1.24%	991,395	236,378,584
2024-11-12	2.54	2.55	2.36	2.41	-5.12%	1,800,471	438,503,523
2024-11-11	2.73	2.88	2.51	2.54	-6.96%	3,217,145	852,953,427
2024-11-08	2.65	2.73	2.64	2.73	+10.08%	1,977,092	535,408,838
2024-11-07	2.26	2.48	2.19	2.48	+10.22%	1,777,392	417,647,292
2024-11-06	2.34	2.37	2.21	2.25	-3.02%	1,649,221	373,795,284
2024-11-05	2.23	2.38	2.19	2.32	+3.11%	1,982,423	452,642,392
2024-11-04	2.23	2.47	2.23	2.25	-9.27%	2,280,593	517,291,723
2024-11-01	3.04	3.04	2.48	2.48	-10.14%	3,964,658	1,080,021,613
2024-10-31	2.75	2.76	2.65	2.76	+9.96%	1,058,644	289,550,879
2024-10-30	2.28	2.51	2.11	2.51	+10.09%	4,108,937	979,060,207
2024-10-29	2.28	2.28	2.18	2.28	+10.14%	3,403,806	774,941,958
2024-10-28	2.07	2.07	2.07	2.07	+10.11%	159,434	33,002,913
2024-10-25	1.88	1.88	1.88	1.88	+9.94%	314,551	59,135,659
2024-10-24	1.54	1.71	1.53	1.71	+10.32%	1,162,769	193,196,775
2024-10-23	1.58	1.58	1.53	1.55	-1.27%	543,883	84,582,645
2024-10-22	1.47	1.62	1.47	1.57	+6.8%	692,674	106,727,242
2024-10-21	1.47	1.49	1.46	1.47	-0.68%	273,726	40,348,721
2024-10-18	1.43	1.5	1.42	1.48	+2.07%	495,312	72,015,357
2024-10-17	1.44	1.51	1.43	1.45	+0.69%	363,475	53,162,311
2024-10-16	1.42	1.45	1.41	1.44	+1.41%	229,999	32,911,452
2024-10-15	1.44	1.45	1.41	1.42	-1.39%	204,856	29,332,570
2024-10-14	1.42	1.47	1.41	1.44	+2.86%	297,848	42,963,925
2024-10-11	1.47	1.47	1.38	1.4	-5.41%	364,502	52,009,133
2024-10-10	1.44	1.51	1.43	1.48	0%	421,933	61,957,807
2024-10-09	1.6	1.62	1.48	1.48	-9.76%	625,995	94,848,746
2024-10-08	1.75	1.75	1.57	1.64	+3.14%	1,048,163	173,562,063

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

щЗСщймц╕╕ф╣Р 300756

近半年

хЫ╜шНпшВбф╗╜ 600511

2024年一季度

цЕзш╛░шВбф╗╜ 688500

2024年至今

ф║мхЯОшВбф╗╜ 600860

2024年一季度

хиБхнЪщлШчзС 000581

2024年一季度

шИкхоЗчзСцКА 688239

近半年

щЗСчзНхнРщЕТ 600199

近半年

ф╕нщУБх╖еф╕Ъ 600528

2024年至今

хдйчЫоц╣Ц 603136

2022-2023两年

щУ╢щ╛ЩшВбф╗╜ 603969

2024年至今

热门概念板块

ф╜│щГ╜чзСцКА (600728)

2022-2023两年

х╣┐хТМщАЪ (300638)

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ (600703)

ф╕нхЫ╜щЗНх╖е (601989)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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