ф╕Кц╡╖хЗдхЗ░(600679)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

13.16

-0.38% -0.05

13.08

开盘价

13.23

最高价

13.03

最低价

54,003

成交量

数据更新至: 2025-03-25

技术指标

13.71

MA5 (5日均线)

14.13

MA10 (10日均线)

14.25

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	13.08	13.23	13.03	13.16	-0.38%	54,003	70,842,480
2025-03-24	13.47	13.54	12.89	13.21	-2.87%	140,984	186,118,509
2025-03-21	14	14.03	13.55	13.6	-3.48%	160,640	220,175,644
2025-03-20	14.5	14.53	14.09	14.09	-2.83%	160,856	228,928,699
2025-03-19	14.69	15	14.45	14.5	-1.49%	216,040	318,532,328
2025-03-18	14.69	15.1	14.56	14.72	-0.61%	213,032	314,483,479
2025-03-17	14.6	15.35	14.58	14.81	+1.02%	331,409	495,062,068
2025-03-14	14.22	14.73	13.86	14.66	+2.3%	262,385	376,706,738
2025-03-13	14.25	14.96	14.22	14.33	+0.49%	196,567	284,121,583
2025-03-12	14.41	14.48	14.21	14.26	-1.11%	189,729	272,104,394
2025-03-11	13.98	14.48	13.89	14.42	+1.55%	187,692	267,189,843
2025-03-10	13.92	14.25	13.56	14.2	+1.5%	176,081	245,631,089
2025-03-07	14.3	14.31	13.91	13.99	-2.24%	174,445	244,727,055
2025-03-06	14.24	14.35	14	14.31	+0.77%	187,592	266,585,606
2025-03-05	14.63	14.66	13.94	14.2	-2.74%	228,926	323,840,875
2025-03-04	14.9	14.92	14.36	14.6	-4.33%	322,374	471,436,230
2025-03-03	14.35	15.6	14.11	15.26	+7.16%	514,339	763,791,484
2025-02-28	14.2	14.98	14.14	14.24	+0.78%	352,324	511,392,546
2025-02-27	14.3	14.44	13.89	14.13	-1.53%	169,401	239,061,390
2025-02-26	14.5	14.58	14.17	14.35	+0.21%	208,056	297,983,878
2025-02-25	14.29	14.6	13.94	14.32	-0.35%	254,721	365,507,052
2025-02-24	14.42	14.73	14.28	14.37	+1.2%	347,767	503,623,053
2025-02-21	14.6	14.87	14.14	14.2	-0.14%	645,214	934,229,179
2025-02-20	12.93	14.22	12.93	14.22	+9.98%	329,358	451,412,378
2025-02-19	12.67	12.96	12.67	12.93	+1.89%	110,355	141,572,122
2025-02-18	13.35	13.35	12.61	12.69	-5.37%	180,665	234,073,544
2025-02-17	13.32	13.45	13.15	13.41	+1.28%	151,650	202,038,926
2025-02-14	13.53	13.66	13.15	13.24	-2.65%	209,536	279,871,080
2025-02-13	13.54	13.8	13.48	13.6	-0.07%	267,588	364,868,398
2025-02-12	13.09	13.79	13.06	13.61	+3.11%	306,919	413,641,281
2025-02-11	13.25	13.25	12.89	13.2	-0.15%	159,007	207,750,996
2025-02-10	12.71	13.23	12.65	13.22	+4.67%	201,133	261,152,286
2025-02-07	12.55	12.84	12.43	12.63	+0.96%	154,985	195,780,658
2025-02-06	12.32	12.53	12.13	12.51	+2.04%	126,961	157,867,955
2025-02-05	12.18	12.37	12.13	12.26	+1.57%	119,439	146,068,432
2025-01-27	12.75	12.83	12.01	12.07	-5.92%	218,961	269,998,011
2025-01-24	12.98	13.04	12.67	12.83	-1.16%	176,570	226,397,058
2025-01-23	13.36	13.55	12.98	12.98	-1.89%	218,969	291,109,704
2025-01-22	13.38	13.75	13.1	13.23	-0.53%	271,415	364,092,303
2025-01-21	13.45	13.57	13.18	13.3	-1.12%	171,187	228,340,101
2025-01-20	13.3	13.56	13.17	13.45	+2.2%	242,260	324,380,182
2025-01-17	13.28	13.28	13.03	13.16	-1.05%	161,514	212,353,085
2025-01-16	13.16	13.53	13.08	13.3	+0.99%	269,166	358,750,161
2025-01-15	13.07	13.58	12.99	13.17	+0.61%	298,427	395,073,933
2025-01-14	12.32	13.12	12.32	13.09	+6.6%	300,510	384,177,824
2025-01-13	12.09	12.33	11.93	12.28	+0.16%	195,808	237,649,753
2025-01-10	13.22	13.29	12.24	12.26	-8.3%	346,674	444,256,735
2025-01-09	13.5	13.78	13.22	13.37	-1.33%	337,087	453,222,499
2025-01-08	13.13	13.85	12.8	13.55	+1.57%	412,740	548,064,521
2025-01-07	13.06	13.34	12.73	13.34	+1.14%	323,542	420,228,251
2025-01-06	12.6	13.3	12.52	13.19	+4.27%	364,413	472,117,130
2025-01-03	13.24	13.24	12.6	12.65	-4.89%	284,735	364,747,872
2025-01-02	13.09	13.5	13.03	13.3	+1.29%	339,581	451,393,010
2024-12-31	13.55	13.63	13.04	13.13	-3.1%	283,500	377,435,940
2024-12-30	13.91	14.1	13.46	13.55	-4.24%	419,337	573,082,631
2024-12-27	14.4	14.75	14.06	14.15	-7.03%	607,819	871,924,658
2024-12-26	16.45	16.68	15.21	15.22	-9.94%	751,968	1,179,516,385
2024-12-25	17.17	18.35	16.01	16.9	-3.98%	624,683	1,069,754,592
2024-12-24	19.5	20.4	17.6	17.6	-9.97%	748,454	1,375,057,231
2024-12-23	16.93	20.57	16.93	19.55	+3.99%	873,614	1,635,807,206
2024-12-20	21.9	22.9	18.8	18.8	-10%	922,414	1,994,980,955
2024-12-19	19	20.89	18.79	20.89	+10.01%	978,220	1,986,112,584
2024-12-18	17.23	18.99	17.2	18.99	+10.02%	346,197	643,108,392
2024-12-17	15.55	17.26	14.12	17.26	+10.01%	633,591	999,033,513
2024-12-16	15.4	15.69	14.5	15.69	+10.03%	564,044	862,527,707
2024-12-13	12.97	14.26	12.29	14.26	+10.03%	562,730	752,470,863
2024-12-12	11.72	12.96	11.64	12.96	+10.02%	432,961	549,633,512
2024-12-11	11.4	11.8	11.4	11.78	+5.56%	171,161	199,238,003
2024-12-10	11.42	11.48	11.13	11.16	-0.45%	63,478	71,513,316
2024-12-09	11.36	11.36	11.04	11.21	-2.18%	76,106	85,176,070
2024-12-06	11.5	11.5	11.27	11.46	-0.26%	52,945	60,399,693
2024-12-05	11.46	11.58	11.45	11.49	-0.17%	52,183	60,031,351
2024-12-04	11.7	11.79	11.45	11.51	-3.36%	96,832	112,514,595
2024-12-03	11.8	12.28	11.52	11.91	+0.93%	151,813	180,395,290
2024-12-02	11.54	11.95	11.51	11.8	+2.25%	106,156	124,053,706
2024-11-29	11.36	11.98	11.23	11.54	+1.41%	81,061	93,357,142
2024-11-28	11.14	11.62	11.09	11.38	+2.43%	87,969	100,006,059
2024-11-27	10.96	11.11	10.62	11.11	+1%	47,027	50,930,801
2024-11-26	10.97	11.16	10.93	11	-0.09%	39,852	44,077,732
2024-11-25	10.83	11.03	10.77	11.01	+1.85%	42,254	46,035,239
2024-11-22	11.2	11.3	10.8	10.81	-3.57%	57,907	64,238,299
2024-11-21	11.16	11.29	11.05	11.21	+0.63%	49,244	55,055,457
2024-11-20	10.92	11.2	10.91	11.14	+1.55%	55,790	61,812,123
2024-11-19	10.84	10.99	10.75	10.97	+0.55%	54,421	59,192,282
2024-11-18	11.39	11.39	10.83	10.91	-3.71%	79,428	87,442,016
2024-11-15	11.44	11.72	11.32	11.33	-1.05%	87,101	100,349,339
2024-11-14	12.18	12.29	11.42	11.45	-7.74%	163,492	191,722,509
2024-11-13	12.31	13.04	12.13	12.41	+4.73%	250,907	315,360,642
2024-11-12	12.1	12.19	11.78	11.85	-0.5%	95,424	114,371,709
2024-11-11	12.18	12.21	11.81	11.91	-0.25%	116,932	139,722,428
2024-11-08	12	12.58	11.6	11.94	+0.34%	193,746	231,857,355
2024-11-07	11.48	11.93	11.45	11.9	+2.59%	132,558	155,910,098
2024-11-06	11.5	11.95	11.4	11.6	0%	150,529	175,416,073
2024-11-05	11.3	11.95	11.15	11.6	+2.47%	168,368	195,665,928
2024-11-04	10.85	11.65	10.68	11.32	+5.6%	128,749	144,149,056
2024-11-01	11.16	11.17	10.58	10.72	-4.2%	96,335	103,994,048
2024-10-31	11.03	11.25	10.99	11.19	+1.45%	68,184	75,918,177
2024-10-30	11	11.15	10.9	11.03	-0.99%	81,992	90,346,432
2024-10-29	11.55	11.8	11.1	11.14	-3.13%	116,719	131,730,331
2024-10-28	11.07	11.6	11.07	11.5	+3.98%	133,337	152,481,653
2024-10-25	11.01	11.18	10.97	11.06	-0.09%	93,617	103,416,809
2024-10-24	10.76	11.29	10.65	11.07	+2.22%	125,070	137,627,958
2024-10-23	10.65	11.2	10.52	10.83	+2.17%	122,065	132,072,956
2024-10-22	10.27	10.66	10.27	10.6	+2.42%	72,818	76,652,665
2024-10-21	10.29	10.46	10.28	10.35	+0.39%	66,753	69,050,396
2024-10-18	10.15	10.46	10.12	10.31	+1.38%	59,672	61,485,510
2024-10-17	10.29	10.4	10.16	10.17	-0.78%	43,075	44,273,446
2024-10-16	10.25	10.39	10.15	10.25	-0.49%	45,411	46,628,557
2024-10-15	10.45	10.56	10.29	10.3	-2.46%	55,193	57,573,890
2024-10-14	10.59	10.67	10.4	10.56	+0.48%	70,937	74,840,145
2024-10-11	10.5	10.74	10.35	10.51	-1.04%	81,832	85,837,341
2024-10-10	10.28	10.74	10.16	10.62	+3.41%	114,408	120,551,991
2024-10-09	11	11.04	10.25	10.27	-9.83%	141,665	150,670,551
2024-10-08	12.21	12.21	10.6	11.39	+2.52%	252,642	288,861,984

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

хБещ║╛ф┐бцБп 605186

2023年全年

STщ╛ЩхоЗ 603003

近期数据

хоПш╛ЙцЮЬшФм 603336

近三个月

STцЩ║чЯе 603869

近半年

ф╕нхЫ╜чФ╡ф┐б 601728

2024年一季度

хдйчОСчзСцКА 300245

2022-2023两年

щб║щСлхЖЬф╕Ъ 000860

近半年

ч╛ОхЗпщ╛Щ 601828

2024年至今

хЫ╜ф╕нц░┤хКб 600187

2023年全年

щЧ╗ц│░чзСцКА 600745

近期数据

热门概念板块

щАЪхиБшВбф╗╜ (600438)

新能源汽车

чзСхИЫф┐бцБп (300730)

х╣┐хТМщАЪ (300638)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

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