хЫ╜цКХф╕нщ▓Б(600962)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

13.06

-0.53% -0.07

13.19

开盘价

13.19

最高价

12.88

最低价

16,085

成交量

数据更新至: 2025-03-25

技术指标

13.53

MA5 (5日均线)

13.79

MA10 (10日均线)

13.76

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	13.19	13.19	12.88	13.06	-0.53%	16,085	20,890,034
2025-03-24	13.58	13.69	12.85	13.13	-3.74%	27,979	36,988,104
2025-03-21	13.95	13.95	13.58	13.64	-2.15%	18,664	25,622,476
2025-03-20	14.02	14.14	13.77	13.94	+0.36%	24,219	33,766,707
2025-03-19	14.07	14.18	13.84	13.89	-1.77%	25,722	35,947,144
2025-03-18	14.07	14.2	13.97	14.14	+0.07%	25,144	35,424,821
2025-03-17	14.23	14.29	14	14.13	-0.49%	30,841	43,469,430
2025-03-14	13.72	14.23	13.72	14.2	+2.97%	39,896	56,177,579
2025-03-13	13.88	14.07	13.6	13.79	-1.08%	23,985	33,169,633
2025-03-12	13.76	14.28	13.75	13.94	+1.53%	40,140	56,085,845
2025-03-11	13.61	13.8	13.46	13.73	+0.37%	21,384	29,134,295
2025-03-10	13.81	14.07	13.6	13.68	-2.15%	28,856	39,732,544
2025-03-07	14.28	14.47	13.74	13.98	-2.31%	47,662	66,602,590
2025-03-06	13.57	14.4	13.56	14.31	+5.45%	82,843	115,883,931
2025-03-05	13.57	13.74	13.37	13.57	-0.29%	19,639	26,536,876
2025-03-04	13.45	13.66	13.28	13.61	+0.96%	20,549	27,675,487
2025-03-03	13.67	13.88	13.37	13.48	-2.03%	30,128	41,084,551
2025-02-28	13.58	13.89	13.43	13.76	+0.66%	34,369	47,097,827
2025-02-27	13.5	13.88	13.4	13.67	+1.41%	28,011	38,200,757
2025-02-26	13.42	13.73	13.4	13.48	+0.45%	21,614	29,266,420
2025-02-25	13.53	13.68	13.39	13.42	-1.32%	24,328	32,849,360
2025-02-24	13.76	14.06	13.51	13.6	-0.95%	27,005	37,161,232
2025-02-21	14.18	14.18	13.6	13.73	-2.35%	36,966	50,756,158
2025-02-20	13.83	14.21	13.7	14.06	+1.37%	43,009	60,345,306
2025-02-19	13.6	14	13.56	13.87	+1.39%	30,008	41,500,710
2025-02-18	13.58	14.16	13.37	13.68	+0.59%	52,173	71,934,745
2025-02-17	13.59	13.68	13.42	13.6	+0.82%	23,325	31,579,612
2025-02-14	13.57	13.77	13.37	13.49	-1.03%	28,643	38,715,068
2025-02-13	14.05	14.05	13.62	13.63	-2.99%	27,361	37,587,047
2025-02-12	13.5	14.21	13.45	14.05	+4.07%	38,960	54,109,533
2025-02-11	13.68	13.89	13.4	13.5	-1.39%	27,203	36,896,709
2025-02-10	13.44	13.84	13.35	13.69	+2.55%	31,484	43,062,351
2025-02-07	13.35	13.67	13.18	13.35	-0.6%	29,044	38,898,590
2025-02-06	12.85	13.53	12.72	13.43	+4.68%	35,454	46,971,854
2025-02-05	12.98	13.09	12.67	12.83	-1.16%	19,141	24,536,328
2025-01-27	12.86	13.3	12.86	12.98	+0.93%	31,737	41,585,741
2025-01-24	12.64	13	12.53	12.86	+1.82%	29,980	38,233,073
2025-01-23	12.88	13	12.62	12.63	-1.02%	25,130	32,196,178
2025-01-22	13.01	13.2	12.68	12.76	-2.82%	31,475	40,536,582
2025-01-21	13.38	13.53	12.92	13.13	-2.01%	37,956	49,885,640
2025-01-20	13.42	13.8	13.28	13.4	-0.22%	40,417	54,567,155
2025-01-17	14.2	14.2	13.27	13.43	-2.82%	78,424	105,818,293
2025-01-16	12.63	13.82	12.39	13.82	+10.03%	65,940	86,025,484
2025-01-15	12.48	12.69	12.42	12.56	+1.13%	26,228	32,886,628
2025-01-14	12.11	12.5	12.11	12.42	+3.16%	28,335	34,924,023
2025-01-13	11.77	12.26	11.52	12.04	+1.18%	24,386	29,048,306
2025-01-10	12.33	12.36	11.88	11.9	-3.88%	29,094	35,201,410
2025-01-09	12.34	12.53	12.2	12.38	+0.08%	17,255	21,336,506
2025-01-08	12.49	12.6	11.97	12.37	-0.96%	27,271	33,654,849
2025-01-07	12.1	12.5	12.05	12.49	+3.74%	26,368	32,294,231
2025-01-06	12.31	12.37	11.54	12.04	-1.23%	25,558	30,904,722
2025-01-03	13.09	13.09	12.17	12.19	-6.3%	34,288	42,907,871
2025-01-02	13.09	13.49	12.85	13.01	-1.06%	31,323	41,264,050
2024-12-31	13.4	13.59	13.1	13.15	-1.87%	27,753	36,878,548
2024-12-30	13.83	13.83	13.38	13.4	-3.11%	23,586	31,802,161
2024-12-27	13.45	14.12	13.41	13.83	+2.29%	34,573	47,897,282
2024-12-26	13.49	13.77	13.46	13.52	-0.81%	25,617	34,841,067
2024-12-25	13.85	14.04	13.3	13.63	-2.01%	33,106	44,907,384
2024-12-24	14.09	14.1	13.76	13.91	+0.07%	27,605	38,293,995
2024-12-23	14.5	14.5	13.88	13.9	-4.73%	29,005	41,031,920
2024-12-20	14.6	14.85	14.4	14.59	+0.48%	25,683	37,525,392
2024-12-19	14.91	14.91	14.26	14.52	-2.48%	26,968	39,104,290
2024-12-18	14.75	15.34	14.52	14.89	+2.69%	34,970	52,341,857
2024-12-17	15.21	15.49	14.48	14.5	-4.79%	32,985	48,942,849
2024-12-16	15.48	15.77	15	15.23	-1.61%	36,716	56,284,200
2024-12-13	15.92	16.25	15.48	15.48	-3.25%	53,474	84,734,214
2024-12-12	15.42	16.03	15.31	16	+3.83%	51,407	81,049,089
2024-12-11	14.91	15.59	14.84	15.41	+3.35%	46,498	71,210,328
2024-12-10	15.38	15.49	14.86	14.91	-0.67%	40,187	60,613,549
2024-12-09	15.21	15.36	14.92	15.01	-1.7%	24,907	37,549,114
2024-12-06	15.23	15.37	15.02	15.27	+0.26%	22,996	34,951,688
2024-12-05	15.12	15.34	14.93	15.23	+0.93%	20,167	30,490,145
2024-12-04	15.68	15.72	15.01	15.09	-3.76%	39,833	60,993,247
2024-12-03	15.94	16.52	15.58	15.68	-1.69%	37,313	59,450,384
2024-12-02	15.52	16.22	15.52	15.95	+2.11%	43,882	69,684,315
2024-11-29	15.59	15.77	15.2	15.62	+0.64%	36,794	56,927,009
2024-11-28	15.6	16.03	15.32	15.52	-0.39%	31,285	48,802,489
2024-11-27	15.7	15.7	15.07	15.58	-0.19%	30,046	46,215,599
2024-11-26	15.45	16.18	15.32	15.61	+0.97%	41,632	65,971,245
2024-11-25	15.69	15.69	14.91	15.46	-1.4%	60,509	92,033,212
2024-11-22	16.17	16.39	15.62	15.68	-1.88%	42,190	67,685,895
2024-11-21	16.6	16.69	15.81	15.98	-3.73%	45,349	73,476,453
2024-11-20	16.29	16.77	15.97	16.6	+2.28%	36,999	60,460,405
2024-11-19	15.79	16.48	15.79	16.23	+2.27%	33,693	54,322,483
2024-11-18	16.3	16.56	15.48	15.87	-1.79%	45,030	72,031,890
2024-11-15	16.9	17.3	16.1	16.16	-4.77%	50,713	84,881,172
2024-11-14	17.57	17.69	16.91	16.97	-3.47%	34,323	59,275,108
2024-11-13	17.78	18.58	17.28	17.58	-2.06%	70,720	126,756,207
2024-11-12	17.64	18.34	17.27	17.95	+1.53%	72,748	129,474,342
2024-11-11	16.36	17.9	16.25	17.68	+8.07%	93,918	162,016,168
2024-11-08	17.21	17.3	16.1	16.36	-4.16%	82,274	136,475,465
2024-11-07	16.82	17.37	16.71	17.07	+1.49%	44,296	75,605,620
2024-11-06	16.97	17.32	16.68	16.82	-0.88%	35,259	59,851,706
2024-11-05	16.88	17.14	16.4	16.97	+1.68%	41,181	69,078,841
2024-11-04	16.56	16.75	16.32	16.69	+0.54%	46,000	75,921,499
2024-11-01	17.51	17.7	16.56	16.6	-5.57%	65,501	111,052,364
2024-10-31	17.08	18.03	17.08	17.58	+1.74%	55,710	98,151,804
2024-10-30	17.16	17.76	17.02	17.28	+0.7%	68,017	118,195,690
2024-10-29	17.3	17.64	17.01	17.16	-1.27%	62,436	108,025,889
2024-10-28	17.78	18.1	16.98	17.38	-2.85%	107,020	186,288,167
2024-10-25	18.15	18.72	17.59	17.89	-1.54%	80,125	143,864,922
2024-10-24	17.8	18.66	17.8	18.17	-1.03%	65,792	120,219,175
2024-10-23	18	18.9	16.96	18.36	+5.88%	149,189	272,562,361
2024-10-22	15.83	17.34	15.82	17.34	+10.03%	83,039	140,079,331
2024-10-21	15.35	16.43	15.15	15.76	+2.47%	92,670	147,096,047
2024-10-18	15.1	15.72	14.9	15.38	-1.28%	91,461	140,163,664
2024-10-17	14.71	15.79	14.55	15.58	+8.57%	120,304	184,986,529
2024-10-16	15.3	15.76	14.2	14.35	-7.12%	130,227	193,937,300
2024-10-15	15.15	15.99	15	15.45	+1.18%	92,322	143,532,444
2024-10-14	13.87	15.4	13.6	15.27	+9.07%	130,972	194,366,451
2024-10-11	14.27	14.77	13.89	14	-3.18%	60,491	86,825,341
2024-10-10	14.69	15.14	13.9	14.46	-1.43%	85,614	124,788,806
2024-10-09	13.8	14.77	13.18	14.67	+6.23%	130,077	184,762,458
2024-10-08	14.6	14.77	12.93	13.81	+2.45%	106,263	146,913,126

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╣╛чЕзхЕЙчФ╡ 300102

2024年一季度

ч║вцгЙшВбф╗╜ 000523

近期数据

цШЯх╛╜шВбф╗╜ 300464

近三个月

цЦЗх│░шВбф╗╜ 601010

2023年全年

цжВф╝жчФ╡хнР 688206

2022-2023两年

хдкщ╛ЩшВбф╗╜ 300650

近期数据

щУБщ╛ЩчЙйц╡Б 600125

近三个月

ф╕Кц╡╖чФ╡хКЫ 600021

2022-2023两年

ф╕Йх╖ЭцЩ║цЕз 300066

2022-2023两年

чммф╕АхМ╗шНп 600833

2024年一季度

热门概念板块

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

шИкхоЗх╛о (300053)

хглхЕ░х╛о (600460)

2024年一季度

хЕих┐ЧчзСцКА (300458)

шИкхПСхКихКЫ (600893)

2022-2023两年

ф╜│щГ╜чзСцКА (600728)

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