чФ╡чзСшКпчЙЗ(600877)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

12.75

-0.31% -0.04

12.79

开盘价

12.85

最高价

12.65

最低价

46,154

成交量

数据更新至: 2025-03-25

技术指标

12.92

MA5 (5日均线)

13.11

MA10 (10日均线)

13.00

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	12.79	12.85	12.65	12.75	-0.31%	46,154	58,838,693
2025-03-24	12.87	12.9	12.55	12.79	-0.47%	105,217	133,452,247
2025-03-21	13.07	13.09	12.8	12.85	-1.76%	106,645	137,785,973
2025-03-20	13.12	13.2	13.06	13.08	-0.46%	82,544	108,441,267
2025-03-19	13.24	13.27	13.09	13.14	-1.13%	101,584	133,566,161
2025-03-18	13.45	13.48	13.23	13.29	-0.75%	125,501	167,517,902
2025-03-17	13.46	13.54	13.25	13.39	+0.6%	175,625	235,098,747
2025-03-14	13.25	13.35	13.14	13.31	+0.45%	159,391	211,542,498
2025-03-13	13.24	13.43	13.07	13.25	+0.08%	177,885	235,148,805
2025-03-12	13.12	13.57	13.1	13.24	+1.22%	206,076	274,789,769
2025-03-11	12.8	13.25	12.75	13.08	+1.16%	127,939	166,537,608
2025-03-10	12.87	13.01	12.82	12.93	+0.08%	85,133	110,122,568
2025-03-07	12.95	13.21	12.85	12.92	-1.22%	164,411	213,861,344
2025-03-06	13	13.25	12.95	13.08	+2.35%	192,397	251,801,438
2025-03-05	12.88	12.98	12.66	12.78	-0.62%	101,445	129,892,806
2025-03-04	12.41	12.92	12.4	12.86	+2.88%	144,710	183,958,410
2025-03-03	12.6	12.75	12.44	12.5	-0.24%	98,192	123,806,365
2025-02-28	13.01	13.05	12.52	12.53	-4.28%	146,296	186,489,587
2025-02-27	13.2	13.32	12.87	13.09	-0.68%	155,391	203,158,018
2025-02-26	13.16	13.25	13.06	13.18	+0.15%	130,943	172,310,826
2025-02-25	13.06	13.3	13.01	13.16	-0.45%	124,657	164,162,247
2025-02-24	13.45	13.5	13.15	13.22	-0.45%	180,088	240,002,919
2025-02-21	13.1	13.3	12.92	13.28	+1.84%	187,104	246,381,193
2025-02-20	13.11	13.18	12.97	13.04	-0.31%	111,942	146,213,634
2025-02-19	12.79	13.11	12.78	13.08	+2.11%	121,287	158,009,819
2025-02-18	12.98	13.13	12.73	12.81	-1.39%	114,601	148,673,428
2025-02-17	13.19	13.22	12.91	12.99	-1.22%	143,903	187,840,006
2025-02-14	13.11	13.24	13.1	13.15	0%	108,424	142,812,083
2025-02-13	13.46	13.46	13.14	13.15	-1.94%	138,713	183,559,536
2025-02-12	13.15	13.43	13.12	13.41	+1.9%	151,899	202,067,124
2025-02-11	13.37	13.38	13.13	13.16	-1.28%	100,172	132,314,101
2025-02-10	13.28	13.39	13.19	13.33	+0.38%	125,795	167,541,418
2025-02-07	13.28	13.42	13.08	13.28	+0.15%	172,568	229,121,626
2025-02-06	12.86	13.29	12.75	13.26	+2.87%	140,723	184,797,749
2025-02-05	12.7	13	12.69	12.89	+2.87%	124,295	160,065,088
2025-01-27	12.74	12.8	12.52	12.53	-1.65%	68,944	87,199,330
2025-01-24	12.62	12.75	12.61	12.74	+0.63%	83,054	105,488,402
2025-01-23	12.65	12.86	12.62	12.66	+0.64%	115,894	147,800,752
2025-01-22	12.62	12.64	12.42	12.58	-0.63%	63,541	79,655,556
2025-01-21	12.65	12.76	12.46	12.66	+0.24%	75,108	94,636,847
2025-01-20	12.72	12.86	12.62	12.63	-0.39%	79,100	100,427,034
2025-01-17	12.45	12.85	12.36	12.68	+0.63%	122,956	154,893,799
2025-01-16	12.78	12.98	12.51	12.6	+0.08%	106,379	135,365,649
2025-01-15	12.75	12.78	12.56	12.59	-1.25%	78,738	99,429,810
2025-01-14	12.37	12.75	12.23	12.75	+3.91%	120,528	151,539,073
2025-01-13	12	12.32	11.97	12.27	+0.57%	78,064	95,004,751
2025-01-10	12.51	12.78	12.2	12.2	-2.56%	107,894	135,015,322
2025-01-09	12.42	12.68	12.33	12.52	+0.81%	109,296	137,556,579
2025-01-08	12.7	12.74	12.15	12.42	-2.82%	139,815	173,640,605
2025-01-07	12.57	12.79	12.48	12.78	+1.59%	106,776	135,350,075
2025-01-06	12.66	12.8	12.46	12.58	-1.02%	98,909	124,790,339
2025-01-03	12.76	13.05	12.62	12.71	+0.32%	138,991	177,972,154
2025-01-02	13.19	13.19	12.53	12.67	-3.94%	148,694	191,371,296
2024-12-31	13.58	13.64	13.18	13.19	-2.8%	135,909	181,526,599
2024-12-30	13.75	13.87	13.5	13.57	-1.81%	133,675	182,328,092
2024-12-27	13.97	14.14	13.78	13.82	-1.5%	172,808	241,592,543
2024-12-26	13.82	14.11	13.78	14.03	+1.23%	154,946	217,393,078
2024-12-25	14	14.03	13.65	13.86	-1%	142,486	196,991,672
2024-12-24	13.97	14.15	13.64	14	+0.21%	188,452	261,844,975
2024-12-23	14.76	14.76	13.93	13.97	-4.45%	258,177	367,784,083
2024-12-20	13.9	15.28	13.88	14.62	+5.1%	521,235	766,567,523
2024-12-19	13.28	13.93	13.23	13.91	+3.73%	220,427	301,831,376
2024-12-18	13.25	13.52	13.14	13.41	+1.44%	110,468	147,531,060
2024-12-17	13.39	13.49	13.16	13.22	-1.12%	109,137	145,279,565
2024-12-16	13.72	13.72	13.3	13.37	-2.76%	154,629	208,043,768
2024-12-13	13.99	13.99	13.67	13.75	-1.86%	177,535	244,554,330
2024-12-12	14.1	14.1	13.82	14.01	-0.5%	170,628	237,975,947
2024-12-11	14.05	14.25	13.96	14.08	-0.85%	226,366	318,466,668
2024-12-10	14.16	14.4	13.92	14.2	+3.73%	324,495	460,765,531
2024-12-09	13.87	13.92	13.6	13.69	-1.79%	109,075	149,979,887
2024-12-06	13.93	14.06	13.7	13.94	-0.21%	162,388	225,468,638
2024-12-05	13.83	14.05	13.64	13.97	+0.22%	142,196	197,516,860
2024-12-04	14.1	14.35	13.88	13.94	+1.23%	260,393	367,869,240
2024-12-03	13.89	13.9	13.61	13.77	0%	117,145	160,897,401
2024-12-02	13.68	13.88	13.64	13.77	+0.95%	129,864	178,439,519
2024-11-29	13.39	13.82	13.34	13.64	+1.49%	149,631	203,667,433
2024-11-28	13.51	13.65	13.35	13.44	-0.81%	147,680	199,527,963
2024-11-27	13.24	13.56	12.95	13.55	+2.34%	154,439	204,975,788
2024-11-26	13.21	13.46	13.18	13.24	0%	110,772	147,409,250
2024-11-25	13.54	13.63	12.94	13.24	-2.36%	190,307	251,378,105
2024-11-22	14.29	14.4	13.5	13.56	-5.04%	207,545	289,460,646
2024-11-21	14.38	14.51	14.13	14.28	-1.04%	142,948	204,557,084
2024-11-20	14.47	14.53	14.27	14.43	-0.21%	149,741	215,670,192
2024-11-19	14.09	14.49	14.05	14.46	+2.63%	139,228	198,693,871
2024-11-18	14.58	14.65	13.99	14.09	-2.36%	170,532	242,536,107
2024-11-15	15.02	15.23	14.43	14.43	-4.63%	226,022	334,815,079
2024-11-14	15.58	15.85	15.09	15.13	-2.83%	223,871	346,170,589
2024-11-13	15.45	15.72	15.2	15.57	-0.89%	211,414	327,073,020
2024-11-12	16.35	16.53	15.57	15.71	-3.62%	407,544	650,042,237
2024-11-11	15.57	16.31	15.57	16.3	+4.82%	555,616	893,059,447
2024-11-08	15.42	16.07	15.31	15.55	+1.57%	484,224	756,663,433
2024-11-07	15.18	15.55	15	15.31	+0.72%	274,998	418,345,042
2024-11-06	15.34	15.53	15	15.2	-0.91%	344,468	526,080,773
2024-11-05	14.92	15.45	14.81	15.34	+1.05%	412,765	626,313,960
2024-11-04	14.08	15.7	14.07	15.18	+6.38%	458,312	693,658,114
2024-11-01	15.03	15.04	14.2	14.27	-5.5%	316,186	459,743,129
2024-10-31	14.68	15.24	14.56	15.1	+2.51%	347,348	520,839,853
2024-10-30	14.94	15.07	14.6	14.73	-1.8%	269,139	397,775,692
2024-10-29	15.31	15.4	14.97	15	-3.23%	346,573	523,851,389
2024-10-28	15.18	15.66	14.76	15.5	+3.2%	439,449	670,296,252
2024-10-25	15.02	15.16	14.9	15.02	+0.2%	280,906	421,838,272
2024-10-24	15	15.49	14.88	14.99	-2.03%	315,916	475,859,225
2024-10-23	15.01	16.11	14.92	15.3	+0.59%	539,135	837,842,944
2024-10-22	16	16.08	15.09	15.21	-3.86%	819,257	1,279,921,986
2024-10-21	15.8	15.82	15.05	15.82	+10.01%	714,102	1,115,542,995
2024-10-18	13.8	14.72	13.68	14.38	+4.2%	448,493	639,661,273
2024-10-17	14	14.22	13.78	13.8	-0.07%	229,821	320,608,432
2024-10-16	13.7	13.98	13.58	13.81	-1.92%	250,489	344,786,337
2024-10-15	13.88	14.88	13.49	14.08	+1.37%	561,395	802,025,965
2024-10-14	12.69	13.96	12.46	13.89	+9.46%	411,296	553,801,238
2024-10-11	13.45	13.45	12.56	12.69	-5.93%	248,342	320,393,482
2024-10-10	14.29	14.43	13.2	13.49	-5.6%	393,944	539,558,636
2024-10-09	14.96	15.3	14	14.29	-1.31%	718,716	1,061,315,819
2024-10-08	14.48	14.48	13.7	14.48	+10.03%	422,943	608,490,843

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

ф╕нчзСш╜п 603927

近半年

цЦ░ф╣бхМЦч║д 000949

2023年全年

хдкщТвф╕НщФИ 000825

近半年

цЧечзСхМЦхнж 300214

近三个月

хНОшДЙчзСцКА 603042

近期数据

хНОцШЯхИЫф╕Ъ 300025

近期数据

щЗСцШОч▓╛цЬ║ 300281

2024年至今

хЬгц│ЙщЫЖхЫв 605589

2024年至今

ц╡кц╜оф┐бцБп 000977

2024年至今

чФ░ф╕нч▓╛цЬ║ 300461

2024年至今

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

щЪЖхЯ║ч╗┐шГ╜ (601012)

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

цБТчФЯчФ╡хнР (600570)

ф╕нхЫ╜ш╜пф╗╢ (600536)

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