цЦ░хНОчЩ╛ш┤з(600785)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

11.68

0% 0

11.77

开盘价

11.77

最高价

11.51

最低价

71,256

成交量

数据更新至: 2025-03-25

技术指标

12.03

MA5 (5日均线)

12.07

MA10 (10日均线)

11.95

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	11.77	11.77	11.51	11.68	0%	71,256	82,812,169
2025-03-24	12.66	12.66	11.42	11.68	-5.96%	201,965	240,334,223
2025-03-21	12.38	13.16	12.28	12.42	+0.73%	240,626	302,816,697
2025-03-20	12.1	12.52	11.99	12.33	+2.41%	143,827	176,171,492
2025-03-19	12.05	12.13	11.98	12.04	-0.74%	59,219	71,336,633
2025-03-18	12.21	12.25	12.05	12.13	-0.9%	77,665	94,232,129
2025-03-17	12.39	12.49	12.18	12.24	-0.49%	124,543	153,113,398
2025-03-14	11.98	12.36	11.93	12.3	+3.19%	148,870	181,655,040
2025-03-13	11.87	11.99	11.72	11.92	-0.17%	77,116	91,470,590
2025-03-12	11.92	12.02	11.81	11.94	+0.76%	91,447	108,947,836
2025-03-11	11.63	11.88	11.62	11.85	+0.34%	80,024	94,027,570
2025-03-10	11.5	11.91	11.5	11.81	+2.07%	107,570	126,729,194
2025-03-07	11.7	11.8	11.49	11.57	-1.62%	77,854	90,629,394
2025-03-06	11.7	11.84	11.57	11.76	+0.34%	98,193	115,172,605
2025-03-05	11.54	11.72	11.26	11.72	+1.3%	102,404	117,875,778
2025-03-04	11.58	11.61	11.39	11.57	-0.09%	85,377	97,936,430
2025-03-03	11.8	11.89	11.56	11.58	-1.86%	122,636	143,325,238
2025-02-28	12.25	12.48	11.75	11.8	-5.14%	196,910	237,308,846
2025-02-27	12.14	12.78	11.99	12.44	+2.39%	301,069	373,048,288
2025-02-26	11.66	12.37	11.65	12.15	+4.11%	192,600	232,185,849
2025-02-25	11.64	11.94	11.62	11.67	-0.6%	90,679	106,583,477
2025-02-24	11.75	11.88	11.63	11.74	-0.34%	82,959	97,377,215
2025-02-21	11.91	12.01	11.6	11.78	-1.83%	119,670	140,783,768
2025-02-20	11.73	12.09	11.73	12	+2.13%	138,605	165,644,206
2025-02-19	11.5	11.78	11.43	11.75	+2%	102,640	119,244,712
2025-02-18	12.15	12.17	11.5	11.52	-4.95%	142,463	168,091,486
2025-02-17	11.93	12.24	11.73	12.12	+1.93%	168,124	202,094,221
2025-02-14	11.99	12.12	11.83	11.89	-1.57%	152,983	182,610,300
2025-02-13	12.18	12.45	12	12.08	-0.82%	244,654	299,093,206
2025-02-12	11.98	12.33	11.96	12.18	+0.25%	222,484	270,231,344
2025-02-11	12.9	12.9	11.99	12.15	-5.45%	394,895	487,047,914
2025-02-10	11.6	12.85	11.41	12.85	+10.02%	475,891	577,542,955
2025-02-07	10.58	11.68	10.58	11.68	+9.98%	177,576	202,748,417
2025-02-06	10.48	10.63	10.42	10.62	+1.34%	64,558	68,072,614
2025-02-05	10.81	10.9	10.44	10.48	-3.23%	76,648	80,889,632
2025-01-27	10.99	11.08	10.8	10.83	-0.55%	65,637	71,833,900
2025-01-24	10.8	10.98	10.62	10.89	+1.4%	67,442	72,989,803
2025-01-23	10.9	11.06	10.72	10.74	-0.46%	75,791	82,603,497
2025-01-22	11.13	11.18	10.75	10.79	-3.66%	92,924	101,398,954
2025-01-21	11.2	11.32	11.04	11.2	+0.18%	99,182	110,771,753
2025-01-20	11.13	11.33	10.95	11.18	+1.18%	97,551	109,057,924
2025-01-17	11.29	11.29	11	11.05	-2.73%	122,183	135,631,702
2025-01-16	10.87	11.39	10.87	11.36	+4.51%	177,152	198,422,984
2025-01-15	10.95	11.08	10.73	10.87	-0.73%	106,644	116,261,462
2025-01-14	10.49	10.98	10.49	10.95	+4.39%	126,471	136,697,753
2025-01-13	10.31	10.59	9.93	10.49	+0.29%	107,347	110,704,402
2025-01-10	11.2	11.35	10.41	10.46	-6.77%	155,950	168,287,641
2025-01-09	11.31	11.51	11.09	11.22	-2.69%	140,235	158,389,977
2025-01-08	11.21	11.66	11	11.53	+1.86%	182,606	207,933,106
2025-01-07	10.82	11.39	10.73	11.32	+0.89%	168,639	187,203,312
2025-01-06	12	12	11.22	11.22	-10.02%	187,414	214,002,961
2025-01-03	13.11	13.48	12.47	12.47	-9.96%	267,161	339,199,545
2025-01-02	12.86	14.38	12.86	13.85	+5.97%	428,587	605,538,198
2024-12-31	13.49	14.35	12.9	13.07	-4.6%	298,359	408,565,357
2024-12-30	13.34	13.88	13	13.7	+2.7%	260,342	351,411,854
2024-12-27	13.28	14.14	13.11	13.34	-3.61%	356,177	481,845,194
2024-12-26	12.47	13.84	12.22	13.84	+10.02%	340,093	445,321,432
2024-12-25	12	12.77	11.5	12.58	+4.57%	244,887	298,535,143
2024-12-24	11.85	12.05	11.69	12.03	+0.67%	123,478	146,838,638
2024-12-23	12.13	12.14	11.51	11.95	-1.89%	179,812	212,128,987
2024-12-20	12.38	12.56	12.13	12.18	-0.65%	168,699	207,842,281
2024-12-19	12.7	12.91	12.17	12.26	-4.96%	208,768	258,807,927
2024-12-18	13.16	13.33	12.75	12.9	-6.05%	259,439	335,961,627
2024-12-17	15.18	15.18	13.73	13.73	-10.03%	302,516	425,903,787
2024-12-16	13.58	15.26	13.5	15.26	+10.02%	478,130	707,473,853
2024-12-13	13.3	14.8	13.01	13.87	+2.06%	370,189	508,531,419
2024-12-12	12.88	14.17	12.75	13.59	+5.51%	418,809	567,510,882
2024-12-11	12.1	13.09	12.1	12.88	+6.45%	281,823	355,811,174
2024-12-10	12.26	12.52	12.08	12.1	+1.68%	169,223	207,442,354
2024-12-09	11.99	12.04	11.77	11.9	-1.24%	82,475	97,985,324
2024-12-06	12	12.15	11.82	12.05	-0.33%	92,944	111,245,510
2024-12-05	12.11	12.2	11.91	12.09	-1.31%	113,435	136,610,202
2024-12-04	11.98	12.73	11.78	12.25	+2%	211,813	260,931,250
2024-12-03	12.24	12.27	11.88	12.01	-1.88%	131,295	158,445,545
2024-12-02	11.99	12.47	11.9	12.24	+2.94%	188,252	230,335,650
2024-11-29	11.68	11.9	11.65	11.89	+2.5%	143,700	169,265,123
2024-11-28	11.4	11.65	11.39	11.6	+1.75%	98,966	114,635,432
2024-11-27	11.35	11.44	11.12	11.4	+0.62%	68,382	77,374,183
2024-11-26	11.35	11.44	11.22	11.33	+0.09%	48,567	55,080,369
2024-11-25	10.98	11.55	10.89	11.32	+3%	70,943	79,333,288
2024-11-22	11.57	11.62	10.96	10.99	-4.93%	85,636	97,298,364
2024-11-21	11.55	11.66	11.43	11.56	+0.09%	65,799	75,842,746
2024-11-20	11.3	11.55	11.23	11.55	+2.67%	86,062	98,069,363
2024-11-19	11.19	11.27	11.02	11.25	+0.63%	47,759	53,292,207
2024-11-18	11.19	11.33	11.01	11.18	-0.09%	65,623	73,409,486
2024-11-15	11.21	11.4	11.17	11.19	-0.27%	64,167	72,169,065
2024-11-14	11.59	11.6	11.2	11.22	-2.6%	69,168	78,543,284
2024-11-13	11.68	11.77	11.34	11.52	-1.62%	87,111	100,181,969
2024-11-12	11.78	12.06	11.56	11.71	-0.68%	154,478	182,717,023
2024-11-11	11.78	11.79	11.55	11.79	-1.17%	116,823	136,086,291
2024-11-08	12.39	12.48	11.78	11.93	-2.69%	192,849	231,843,298
2024-11-07	11.53	12.33	11.52	12.26	+4.88%	225,168	271,919,611
2024-11-06	11.97	11.97	11.55	11.69	-2.18%	171,942	201,849,746
2024-11-05	11.84	12.1	11.8	11.95	-0.08%	206,459	246,179,067
2024-11-04	11.42	12.26	11.23	11.96	+2.84%	248,412	291,193,860
2024-11-01	11.52	11.93	11.01	11.63	+0.95%	271,098	311,337,713
2024-10-31	10.93	11.86	10.88	11.52	+6.27%	279,340	322,777,027
2024-10-30	10.59	10.95	10.58	10.84	+2.07%	138,056	148,518,759
2024-10-29	10.75	10.78	10.47	10.62	-0.93%	100,622	106,422,443
2024-10-28	10.51	10.73	10.5	10.72	+1.8%	82,571	88,097,537
2024-10-25	10.38	10.6	10.36	10.53	+1.45%	87,912	92,418,552
2024-10-24	10.36	10.43	10.31	10.38	-0.1%	64,752	67,153,196
2024-10-23	10.55	10.63	10.33	10.39	-1.61%	96,380	100,821,976
2024-10-22	10.27	10.58	10.26	10.56	+2.23%	82,748	86,686,868
2024-10-21	10.18	10.37	10.15	10.33	+1.47%	69,513	71,460,894
2024-10-18	10	10.26	9.97	10.18	+1.6%	70,045	70,887,064
2024-10-17	10.2	10.26	10	10.02	-1.28%	57,437	58,090,482
2024-10-16	9.96	10.2	9.93	10.15	+0.5%	46,472	46,976,550
2024-10-15	10.22	10.3	10.08	10.1	-1.17%	57,770	58,685,471
2024-10-14	9.92	10.22	9.91	10.22	+1.79%	72,473	73,046,555
2024-10-11	10.36	10.5	9.93	10.04	-3.28%	89,558	91,519,507
2024-10-10	10.33	10.53	10.04	10.38	+1.27%	101,920	105,357,298
2024-10-09	11.11	11.11	10.25	10.25	-10.01%	150,472	159,223,883
2024-10-08	12.27	12.27	10.77	11.39	+1.88%	266,111	303,550,547

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

цаЦщЬЮх╗║шо╛ 600533

2024年一季度

STцЩищ╕г 000488

2022-2023两年

щУ╢цШЯшГ╜ц║Р 000862

2023年全年

ф║ЪшБФцЬ║цв░ 001395

2024年至今

хоЭф╕╜ш┐к 300905

2022-2023两年

ф╕Кц╡╖хМ╗шНп 601607

2024年至今

ф╕нцЦЗхЬич║┐ 300364

近期数据

хЖ░ш╜очОпхвГ 000811

2024年一季度

ч╗Яф╕АшВбф╗╜ 600506

近期数据

STцЫЩхЕЙ 600303

2023年全年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

新能源汽车

ф╕нхдйчзСцКА (600522)

шИкхоЗх╛о (300053)

ф╕нх╛охЕмхП╕ (688012)

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