щ▓Бф┐бхИЫцКХ(600783)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

12.38

-0.88% -0.11

12.42

开盘价

12.49

最高价

12.28

最低价

31,197

成交量

数据更新至: 2025-03-25

技术指标

12.72

MA5 (5日均线)

12.91

MA10 (10日均线)

12.75

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	12.42	12.49	12.28	12.38	-0.88%	31,197	38,593,427
2025-03-24	12.59	12.64	12.25	12.49	-0.95%	63,453	78,601,167
2025-03-21	12.93	13	12.58	12.61	-2.78%	67,212	85,707,102
2025-03-20	13.09	13.15	12.93	12.97	-1.29%	55,902	72,936,451
2025-03-19	13.1	13.25	13.05	13.14	-0.08%	52,783	69,382,924
2025-03-18	13.17	13.35	13.11	13.15	-0.38%	51,516	67,862,919
2025-03-17	13.42	13.58	13.18	13.2	-0.6%	119,286	159,298,920
2025-03-14	12.8	13.3	12.72	13.28	+3.67%	147,897	194,209,576
2025-03-13	13.06	13.13	12.63	12.81	-2.06%	73,388	94,260,906
2025-03-12	12.92	13.23	12.82	13.08	+1.87%	123,311	160,862,207
2025-03-11	12.71	12.87	12.65	12.84	-0.47%	80,254	102,515,487
2025-03-10	12.94	13.14	12.8	12.9	-0.23%	126,152	163,458,701
2025-03-07	13.37	13.44	12.91	12.93	-5.21%	254,706	334,132,963
2025-03-06	12.72	13.99	12.62	13.64	+7.23%	326,162	447,358,646
2025-03-05	12.25	12.99	11.97	12.72	+4.09%	124,727	155,267,656
2025-03-04	11.93	12.24	11.93	12.22	+2.09%	37,600	45,626,191
2025-03-03	12.07	12.24	11.95	11.97	-0.5%	41,338	50,029,771
2025-02-28	12.26	12.64	12.02	12.03	-2.27%	55,566	68,127,680
2025-02-27	12.32	12.48	12.07	12.31	-0.24%	51,358	63,093,460
2025-02-26	12.22	12.36	12.21	12.34	+0.9%	41,971	51,550,395
2025-02-25	12.31	12.38	12.19	12.23	-1.45%	40,874	50,212,951
2025-02-24	12.62	12.64	12.37	12.41	-1.74%	56,805	70,924,492
2025-02-21	12.66	12.72	12.45	12.63	+0.56%	53,988	67,963,333
2025-02-20	12.54	12.6	12.38	12.56	0%	39,734	49,696,660
2025-02-19	12.37	12.6	12.36	12.56	+1.45%	51,235	64,011,096
2025-02-18	12.64	12.64	12.29	12.38	-2.21%	39,883	49,745,026
2025-02-17	12.83	12.84	12.59	12.66	-0.31%	42,776	54,407,945
2025-02-14	12.63	12.76	12.57	12.7	+0.47%	30,562	38,707,924
2025-02-13	12.85	12.92	12.58	12.64	-1.48%	41,170	52,184,673
2025-02-12	12.49	12.84	12.48	12.83	+2.39%	45,540	57,639,319
2025-02-11	12.64	12.68	12.38	12.53	-0.87%	40,935	51,094,827
2025-02-10	12.7	12.88	12.63	12.64	-0.16%	56,372	71,818,823
2025-02-07	12.43	12.87	12.36	12.66	+1.85%	73,633	92,917,602
2025-02-06	12.1	12.47	12.02	12.43	+2.56%	54,907	67,696,246
2025-02-05	12.23	12.31	12.08	12.12	+0.17%	27,510	33,507,173
2025-01-27	12.19	12.36	12.1	12.1	-0.58%	31,016	37,840,361
2025-01-24	12	12.2	11.99	12.17	+0.5%	32,218	39,058,966
2025-01-23	12.21	12.48	12.1	12.11	+0.41%	51,575	63,517,146
2025-01-22	12.11	12.13	11.95	12.06	-0.66%	24,828	29,849,857
2025-01-21	12.29	12.3	12.04	12.14	-0.57%	28,457	34,535,860
2025-01-20	12.33	12.42	12.19	12.21	-0.08%	30,526	37,470,212
2025-01-17	12.05	12.29	12.05	12.22	+0.99%	25,099	30,567,651
2025-01-16	12.23	12.36	12.05	12.1	-0.49%	36,094	43,987,824
2025-01-15	12.1	12.33	12.08	12.16	-0.57%	33,899	41,191,794
2025-01-14	11.82	12.24	11.82	12.23	+3.73%	41,933	50,655,464
2025-01-13	11.39	11.87	11.32	11.79	+0.17%	42,070	48,967,452
2025-01-10	11.8	12.35	11.74	11.77	+0.09%	63,119	76,048,580
2025-01-09	11.68	11.91	11.63	11.76	+0.17%	37,745	44,575,617
2025-01-08	12.23	12.25	11.47	11.74	-3.93%	71,918	84,615,660
2025-01-07	11.85	12.25	11.65	12.22	+3.21%	55,688	66,525,218
2025-01-06	11.75	11.92	11.57	11.84	+0.77%	38,013	44,785,396
2025-01-03	12.23	12.32	11.69	11.75	-3.45%	44,776	53,516,159
2025-01-02	12.69	12.78	12.06	12.17	-3.95%	49,845	61,921,976
2024-12-31	13.23	13.31	12.66	12.67	-4.31%	53,717	69,506,435
2024-12-30	13.29	13.34	13.06	13.24	-0.38%	30,447	40,134,829
2024-12-27	13.17	13.48	13.13	13.29	+0.91%	39,896	53,117,501
2024-12-26	13.15	13.33	13.1	13.17	+0.08%	27,421	36,281,866
2024-12-25	13.33	13.36	13.03	13.16	-1.05%	26,985	35,464,254
2024-12-24	13.16	13.35	13.16	13.3	+0.68%	25,958	34,431,318
2024-12-23	13.64	13.67	13.16	13.21	-3.15%	44,064	58,875,785
2024-12-20	13.62	13.73	13.51	13.64	+0.15%	29,637	40,411,256
2024-12-19	13.57	13.64	13.38	13.62	-0.29%	33,656	45,493,150
2024-12-18	13.66	13.89	13.59	13.66	+0.15%	27,514	37,730,152
2024-12-17	13.94	13.94	13.57	13.64	-1.73%	45,717	62,715,853
2024-12-16	14.01	14.29	13.8	13.88	-0.36%	48,856	68,487,166
2024-12-13	14.19	14.24	13.91	13.93	-2.59%	55,362	77,742,106
2024-12-12	14.15	14.39	14.03	14.3	+1.06%	57,761	82,146,050
2024-12-11	14.08	14.23	13.98	14.15	+0.5%	48,900	69,258,510
2024-12-10	14.56	14.76	14.01	14.08	+0.72%	91,337	130,711,223
2024-12-09	14.21	14.27	13.86	13.98	-1.83%	55,650	78,190,028
2024-12-06	14.12	14.36	13.9	14.24	+0.35%	74,343	105,283,185
2024-12-05	13.99	14.43	13.84	14.19	-0.14%	96,228	136,209,090
2024-12-04	14.12	14.97	13.9	14.21	-0.42%	172,738	249,524,364
2024-12-03	14.51	15	14.04	14.27	+3.11%	151,593	217,836,048
2024-12-02	13.53	13.95	13.45	13.84	+2.37%	65,250	89,732,526
2024-11-29	13.24	13.72	13.05	13.52	+2.04%	70,880	95,394,434
2024-11-28	13.28	13.75	13.17	13.25	+0.3%	64,195	85,900,768
2024-11-27	12.95	13.22	12.7	13.21	+1.38%	55,104	71,324,789
2024-11-26	13.03	13.22	12.96	13.03	-0.38%	44,230	57,893,051
2024-11-25	12.96	13.1	12.79	13.08	+1%	49,153	63,610,960
2024-11-22	13.51	13.58	12.95	12.95	-4.64%	66,363	87,931,003
2024-11-21	13.47	13.67	13.4	13.58	+0.3%	55,723	75,361,089
2024-11-20	13.56	13.63	13.43	13.54	+0.07%	57,121	77,260,268
2024-11-19	13.22	13.58	13.17	13.53	+2.34%	64,604	86,427,134
2024-11-18	13.59	13.65	13.11	13.22	-2.44%	79,186	105,633,767
2024-11-15	14.11	14.24	13.54	13.55	-3.97%	81,699	113,591,485
2024-11-14	14.51	14.58	14.1	14.11	-2.69%	67,107	96,226,328
2024-11-13	14.45	14.64	14.22	14.5	-1.02%	80,532	116,143,851
2024-11-12	15.1	15.28	14.4	14.65	-2.98%	142,801	211,772,053
2024-11-11	14.98	15.37	14.91	15.1	+1.14%	144,600	218,786,521
2024-11-08	15.68	15.75	14.82	14.93	-4.23%	186,601	283,213,921
2024-11-07	14.5	16	14.35	15.59	+6.78%	233,321	355,537,063
2024-11-06	14.85	15.09	14.5	14.6	-1.55%	153,247	226,573,382
2024-11-05	14.33	15.09	14.25	14.83	+3.71%	186,183	275,577,929
2024-11-04	14.08	14.39	13.91	14.3	+2.58%	98,602	139,672,102
2024-11-01	14.41	14.64	13.78	13.94	-4.85%	151,097	213,501,195
2024-10-31	14.09	15.15	13.89	14.65	+5.78%	252,100	370,867,115
2024-10-30	13.76	14.02	13.56	13.85	+0.36%	97,558	134,760,813
2024-10-29	14.65	14.7	13.78	13.8	-6.95%	218,767	309,289,125
2024-10-28	14.25	14.99	14.07	14.83	+5.93%	234,149	342,018,731
2024-10-25	13.75	14.39	13.36	14	+6.54%	231,477	324,043,765
2024-10-24	12.94	13.15	12.91	13.14	+1.15%	76,971	100,379,999
2024-10-23	12.86	13.15	12.78	12.99	+0.93%	104,130	135,457,110
2024-10-22	12.84	12.93	12.73	12.87	+0.23%	64,530	82,852,090
2024-10-21	12.8	13.02	12.68	12.84	+0.31%	99,048	126,945,489
2024-10-18	12.43	13.08	12.32	12.8	+3.06%	121,970	155,120,443
2024-10-17	12.7	12.79	12.4	12.42	-1.43%	64,805	81,404,105
2024-10-16	12.51	12.83	12.41	12.6	-0.79%	78,686	99,551,890
2024-10-15	13.12	13.24	12.69	12.7	-4.08%	122,852	159,774,086
2024-10-14	13.29	13.39	12.65	13.24	+3.2%	136,201	178,237,064
2024-10-11	13.2	13.34	12.68	12.83	-3.82%	103,569	134,068,735
2024-10-10	13.73	14.07	13.01	13.34	-1.91%	170,732	229,597,551
2024-10-09	14.49	15.19	13.6	13.6	-7.23%	304,387	440,112,515
2024-10-08	14.66	14.66	14.02	14.66	+9.98%	296,684	431,102,353

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

щВохВищУ╢шбМ 601658

2024年一季度

ф╕нщУ╢шпБхИ╕ 601696

2023年全年

ф╕ЬцЦ╣цШОчПа 600637

2024年至今

хНЪчЭ┐цХ░цНо 688229

近三个月

ц╕Ец║вхЕЙчФ╡ 688138

2024年至今

чеЮщймшВбф╗╜ 600810

2024年一季度

цХ░цНоц╕п 603881

近半年

щ╛ЩцЧЧчзСцКА 603341

2024年至今

щЬЗхоЙчзСцКА 300767

近三个月

ц╡йцмзхНЪ 688656

近半年

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

ц╡╖щЗПцХ░цНо (603138)

шИкхПСхКихКЫ (600893)

ф╕нхдйчзСцКА (600522)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

2022-2023两年

STщ╣ПхНЪ (600804)

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