цвЕшК▒чФЯчЙй(600873)2024.10.04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

10.48

-0.38% -0.04

10.5

开盘价

10.6

最高价

10.42

最低价

118,372

成交量

数据更新至: 2025-03-25

技术指标

10.39

MA5 (5日均线)

10.15

MA10 (10日均线)

9.78

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	10.5	10.6	10.42	10.48	-0.38%	118,372	124,315,630
2025-03-24	10.29	10.62	10.26	10.52	+2.14%	376,574	395,348,233
2025-03-21	10.2	10.38	10.12	10.3	+0.49%	257,058	262,903,523
2025-03-20	10.45	10.45	10.22	10.25	-1.54%	192,536	198,422,544
2025-03-19	10.14	10.45	10.1	10.41	+2.46%	405,523	420,645,571
2025-03-18	9.89	10.28	9.86	10.16	+3.57%	439,984	445,844,557
2025-03-17	9.9	9.97	9.81	9.81	-0.71%	161,346	159,577,770
2025-03-14	9.84	9.95	9.82	9.88	+0.3%	179,397	177,168,135
2025-03-13	9.83	9.97	9.77	9.85	+0.2%	146,655	144,832,536
2025-03-12	9.69	9.9	9.55	9.83	+1.24%	226,824	222,687,357
2025-03-11	9.54	9.71	9.48	9.71	+1.78%	201,956	194,201,373
2025-03-10	9.64	9.68	9.49	9.54	-0.93%	173,653	166,026,390
2025-03-07	9.56	9.74	9.56	9.63	-0.31%	233,546	225,936,876
2025-03-06	9.44	9.72	9.39	9.66	+3.32%	453,691	436,415,844
2025-03-05	9.26	9.38	9.21	9.35	+1.3%	203,024	189,325,596
2025-03-04	9.14	9.27	9.1	9.23	+0.98%	214,538	197,568,732
2025-03-03	9.26	9.33	9.09	9.14	-1.3%	297,372	272,629,916
2025-02-28	9.3	9.4	9.23	9.26	-0.54%	216,842	201,727,094
2025-02-27	9.21	9.31	9.18	9.31	+1.2%	245,017	226,866,947
2025-02-26	9.18	9.31	9.16	9.2	+0.44%	204,313	188,213,679
2025-02-25	9.21	9.25	9.14	9.16	-0.65%	182,245	167,416,995
2025-02-24	9.27	9.35	9.19	9.22	-0.65%	250,476	231,623,417
2025-02-21	9.4	9.43	9.21	9.28	-1.38%	309,247	287,585,720
2025-02-20	9.45	9.48	9.37	9.41	-0.42%	168,164	158,449,363
2025-02-19	9.56	9.59	9.4	9.45	-1.15%	184,019	174,167,722
2025-02-18	9.5	9.7	9.46	9.56	+0.31%	237,269	227,918,770
2025-02-17	9.76	9.76	9.36	9.53	-3.93%	591,415	559,921,508
2025-02-14	9.95	9.97	9.89	9.92	+0.2%	118,361	117,512,133
2025-02-13	10	10.02	9.89	9.9	-1%	186,670	185,856,462
2025-02-12	10.08	10.13	9.89	10	-0.79%	158,589	158,223,971
2025-02-11	9.9	10.11	9.82	10.08	+1.92%	239,356	239,302,355
2025-02-10	9.92	10.08	9.87	9.89	-0.3%	218,912	217,529,937
2025-02-07	9.92	10	9.78	9.92	+0.1%	199,205	197,557,597
2025-02-06	9.83	9.93	9.75	9.91	+1.02%	175,266	172,380,969
2025-02-05	10.06	10.09	9.79	9.81	-2.19%	188,477	186,429,323
2025-01-27	9.84	10.12	9.84	10.03	+2.03%	198,817	198,847,401
2025-01-24	9.75	9.86	9.7	9.83	+0.72%	156,130	153,068,558
2025-01-23	9.83	9.92	9.74	9.76	-0.2%	118,825	116,584,006
2025-01-22	9.68	9.8	9.62	9.78	+0.62%	156,271	152,023,774
2025-01-21	9.86	9.89	9.68	9.72	-1.22%	176,411	172,216,044
2025-01-20	9.89	10	9.81	9.84	+0.2%	194,253	192,176,233
2025-01-17	9.77	9.89	9.73	9.82	+0.41%	172,118	169,247,615
2025-01-16	9.85	9.94	9.68	9.78	-0.1%	187,919	183,492,367
2025-01-15	9.67	9.87	9.57	9.79	+1.24%	262,322	256,382,831
2025-01-14	9.6	9.77	9.52	9.67	+0.62%	208,790	202,122,498
2025-01-13	9.41	9.65	9.32	9.61	+1.8%	253,702	241,061,944
2025-01-10	9.6	9.61	9.44	9.44	-1.46%	146,970	139,544,949
2025-01-09	9.63	9.74	9.54	9.58	-1.34%	199,528	192,816,386
2025-01-08	9.76	9.82	9.44	9.71	-1.02%	334,165	321,018,668
2025-01-07	9.89	9.97	9.66	9.81	-0.81%	247,580	242,082,447
2025-01-06	9.85	10.02	9.79	9.89	+0.61%	235,988	233,837,162
2025-01-03	9.91	10.12	9.78	9.83	-0.41%	264,639	262,972,806
2025-01-02	10.05	10.15	9.82	9.87	-1.6%	297,463	297,455,696
2024-12-31	10.29	10.3	10.02	10.03	-2.62%	307,088	310,007,113
2024-12-30	10.32	10.47	10.18	10.3	-0.29%	293,276	302,373,981
2024-12-27	10.3	10.46	10.26	10.33	-0.19%	314,509	324,986,320
2024-12-26	10.59	10.65	10.28	10.35	-2.63%	379,764	393,990,374
2024-12-25	10.55	10.69	10.41	10.63	+0.28%	266,985	282,834,741
2024-12-24	10.37	10.62	10.24	10.6	+0.19%	435,437	455,559,701
2024-12-23	10.65	10.76	10.56	10.58	-1.03%	188,056	200,337,013
2024-12-20	10.8	10.9	10.67	10.69	-1.11%	160,066	172,023,385
2024-12-19	10.64	10.85	10.57	10.81	+0.37%	239,000	256,282,377
2024-12-18	10.8	10.95	10.75	10.77	-0.09%	241,481	261,284,934
2024-12-17	10.7	10.87	10.61	10.78	+0.75%	266,704	286,845,320
2024-12-16	10.8	10.83	10.56	10.7	-0.83%	287,552	306,674,355
2024-12-13	11.02	11.08	10.7	10.79	-2.35%	541,462	587,454,678
2024-12-12	10.91	11.08	10.79	11.05	+1.28%	368,904	404,873,043
2024-12-11	10.53	10.95	10.5	10.91	+3.31%	419,578	454,153,444
2024-12-10	10.8	10.87	10.54	10.56	-0.28%	284,624	303,643,526
2024-12-09	10.73	10.73	10.53	10.59	-1.21%	176,137	187,138,113
2024-12-06	10.65	10.74	10.55	10.72	+0.28%	249,195	265,941,238
2024-12-05	10.45	10.78	10.38	10.69	+2%	433,105	461,088,061
2024-12-04	10.3	10.48	10.29	10.48	+0.96%	258,778	268,828,101
2024-12-03	10.5	10.53	10.22	10.38	-1.14%	322,257	332,455,686
2024-12-02	10.69	10.72	10.41	10.5	-1.69%	387,724	407,291,598
2024-11-29	10.08	10.75	10.06	10.68	+6.16%	594,243	626,454,452
2024-11-28	10.09	10.27	10.02	10.06	-0.49%	255,895	259,121,882
2024-11-27	10.09	10.13	9.84	10.11	+0.1%	312,481	311,915,458
2024-11-26	10.29	10.3	10.04	10.1	-1.17%	228,017	231,117,667
2024-11-25	10.65	10.73	10.13	10.22	-3.13%	506,151	523,620,005
2024-11-22	10.61	10.85	10.43	10.55	-1.77%	626,924	667,138,102
2024-11-21	10.41	10.84	10.4	10.74	+3.17%	587,574	626,117,056
2024-11-20	10.38	10.45	10.2	10.41	+0.77%	328,890	339,956,467
2024-11-19	10.15	10.37	10.15	10.33	+1.97%	339,451	349,015,154
2024-11-18	10.12	10.33	10.08	10.13	+0.4%	338,414	345,985,289
2024-11-15	9.9	10.22	9.88	10.09	+1.61%	366,798	370,640,828
2024-11-14	10.1	10.15	9.88	9.93	-1.88%	246,732	246,753,341
2024-11-13	10.1	10.24	10.06	10.12	-0.39%	214,290	216,796,616
2024-11-12	10.18	10.4	10.1	10.16	+0.3%	466,293	477,747,072
2024-11-11	9.82	10.15	9.78	10.13	+2.74%	437,812	438,787,085
2024-11-08	9.95	9.98	9.8	9.86	-0.4%	413,358	408,267,184
2024-11-07	9.58	9.97	9.55	9.9	+2.91%	533,229	523,821,678
2024-11-06	9.69	9.72	9.6	9.62	-0.93%	392,012	378,156,087
2024-11-05	9.7	9.73	9.54	9.71	0%	435,185	420,594,610
2024-11-04	9.5	9.75	9.46	9.71	+2.32%	413,658	398,643,572
2024-11-01	9.42	9.65	9.36	9.49	+0.42%	436,526	415,571,738
2024-10-31	9.39	9.5	9.33	9.45	+0.43%	283,689	267,450,809
2024-10-30	9.47	9.52	9.29	9.41	-0.84%	356,591	335,194,376
2024-10-29	9.73	9.8	9.46	9.49	-2.57%	439,066	420,288,459
2024-10-28	9.75	9.78	9.52	9.74	+0.1%	459,590	443,324,386
2024-10-25	9.71	9.82	9.63	9.73	+0.21%	368,708	357,775,233
2024-10-24	9.76	9.9	9.68	9.71	-0.51%	336,093	327,866,426
2024-10-23	9.7	9.82	9.58	9.76	-1.31%	666,519	646,997,311
2024-10-22	9.78	9.96	9.7	9.89	+1.02%	304,782	299,702,131
2024-10-21	9.94	9.97	9.72	9.79	-1.11%	340,901	334,503,114
2024-10-18	9.88	10.04	9.82	9.9	+0.2%	409,155	406,896,977
2024-10-17	10	10.08	9.78	9.88	-1.2%	361,669	358,940,848
2024-10-16	9.89	10.12	9.89	10	-0.3%	231,426	231,561,971
2024-10-15	10.31	10.33	10.03	10.03	-2.34%	219,029	222,317,491
2024-10-14	10.21	10.34	10.02	10.27	+1.48%	305,058	311,362,643
2024-10-11	10.45	10.45	10.02	10.12	-2.41%	300,588	306,168,529
2024-10-10	10.37	10.58	10.13	10.37	+1.17%	436,452	454,058,484
2024-10-09	10.72	11	10.24	10.25	-5.53%	622,251	659,454,134
2024-10-08	11.95	11.95	10.7	10.85	-0.46%	891,392	996,913,324

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

хНОхЫ╛х▒▒щ╝О 300492

2022-2023两年

хОжщЧиц╕пхКб 000905

2024年一季度

чзСхНЪш╛╛ 603786

2023年全年

цЕзцЩ║х╛о-U 688512

近三个月

хоЬхо╛ч║╕ф╕Ъ 600793

近半年

хРИх║╖цЦ░шГ╜ 300048

2024年一季度

хоЙш╜жцгАц╡Л 300572

2024年一季度

ф╣Рх┐ГхМ╗чЦЧ 300562

近半年

хЫ╜ц│░щЫЖхЫв 603977

2022-2023两年

шИкхоЗх╛о 300053

2024年至今

热门概念板块

чзСхИЫф┐бцБп (300730)

2024年一季度

щЗСхНбцЩ║шГ╜ (300349)

ч╜Схо┐чзСцКА (300017)

ф╕нхдйчзСцКА (600522)

шИкхоЗх╛о (300053)

шИкхПСхКихКЫ (600893)

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