щХ┐хЯОхЖЫх╖е(601606)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

12.43

+0.81% +0.1

12.3

开盘价

12.56

最高价

12.22

最低价

81,722

成交量

数据更新至: 2025-03-25

技术指标

12.72

MA5 (5日均线)

12.84

MA10 (10日均线)

12.70

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	12.3	12.56	12.22	12.43	+0.81%	81,722	101,768,868
2025-03-24	12.86	12.86	12.06	12.33	-3.97%	191,252	235,761,274
2025-03-21	13.03	13.05	12.77	12.84	-1.38%	153,331	197,899,969
2025-03-20	12.88	13.17	12.72	13.02	+0.39%	208,249	270,541,901
2025-03-19	12.82	13.25	12.7	12.97	+1.17%	228,012	296,543,127
2025-03-18	12.9	12.94	12.77	12.82	-0.47%	96,657	123,933,663
2025-03-17	13	13.1	12.87	12.88	-0.92%	135,599	175,851,523
2025-03-14	13.15	13.19	12.89	13	-0.84%	206,095	267,655,424
2025-03-13	12.9	13.11	12.75	13.11	+0.92%	233,717	302,169,038
2025-03-12	13.11	13.28	12.98	12.99	-1.37%	237,964	311,415,656
2025-03-11	12.65	13.36	12.6	13.17	+1.54%	325,204	424,736,307
2025-03-10	12.88	13.12	12.75	12.97	+1.33%	291,250	377,478,734
2025-03-07	12.7	12.99	12.57	12.8	+0.79%	285,121	365,313,432
2025-03-06	12.52	12.71	12.41	12.7	+1.2%	190,469	239,319,410
2025-03-05	12.46	12.68	12.4	12.55	-1.03%	224,018	280,670,462
2025-03-04	12.14	12.82	12.14	12.68	+4.71%	345,055	433,166,940
2025-03-03	12	12.23	11.91	12.11	+0.92%	110,291	133,820,492
2025-02-28	12.23	12.52	11.96	12	-1.72%	165,066	202,274,320
2025-02-27	12.37	12.41	12.02	12.21	-1.29%	107,401	130,944,141
2025-02-26	12.22	12.48	12.22	12.37	+0.9%	111,300	137,608,760
2025-02-25	12.25	12.43	12.15	12.26	-0.81%	114,744	141,106,442
2025-02-24	12.41	12.43	12.24	12.36	-0.64%	157,553	194,048,408
2025-02-21	12.37	12.49	12.23	12.44	-0.56%	184,964	228,986,599
2025-02-20	12	12.75	11.95	12.51	+3.9%	384,024	479,971,684
2025-02-19	11.85	12.05	11.83	12.04	+1.26%	100,904	120,710,938
2025-02-18	12.21	12.21	11.81	11.89	-3.02%	139,206	167,543,916
2025-02-17	12.14	12.29	12.11	12.26	+0.99%	129,504	157,998,674
2025-02-14	12.26	12.26	12.03	12.14	-1.22%	159,385	193,103,519
2025-02-13	12.43	12.63	12.29	12.29	-1.6%	205,692	254,949,105
2025-02-12	12.34	12.7	12.32	12.49	-0.64%	331,325	411,865,486
2025-02-11	13.06	13.5	12.54	12.57	-0.95%	627,463	817,303,402
2025-02-10	12.69	12.69	12.27	12.69	+9.97%	349,109	438,855,568
2025-02-07	11.43	11.61	11.34	11.54	+0.79%	114,945	132,296,846
2025-02-06	11.19	11.45	11.1	11.45	+2.32%	84,709	96,107,009
2025-02-05	11.02	11.25	11.02	11.19	+1.54%	67,509	75,441,607
2025-01-27	11.24	11.28	11.02	11.02	-1.34%	55,915	62,145,655
2025-01-24	11.05	11.2	10.97	11.17	+0.99%	65,968	73,373,751
2025-01-23	11.2	11.3	11.05	11.06	-0.54%	78,630	87,913,625
2025-01-22	11.22	11.22	11.01	11.12	-0.89%	54,035	59,938,636
2025-01-21	11.33	11.45	11.16	11.22	-0.97%	68,121	76,692,790
2025-01-20	11.3	11.45	11.24	11.33	-1.48%	89,494	101,483,155
2025-01-17	11.45	11.58	11.41	11.5	-0.17%	73,806	84,858,276
2025-01-16	11.55	11.71	11.44	11.52	-1.2%	144,205	166,645,406
2025-01-15	11.28	12.02	11.2	11.66	+3.19%	226,794	264,205,925
2025-01-14	11.1	11.34	10.98	11.3	+3.2%	92,617	103,874,352
2025-01-13	10.8	11.03	10.68	10.95	-0.09%	61,036	66,476,437
2025-01-10	11.2	11.32	10.94	10.96	-2.49%	79,773	88,912,928
2025-01-09	11.09	11.36	11.06	11.24	+0.72%	75,702	85,081,763
2025-01-08	11.24	11.35	10.85	11.16	-1.06%	86,856	96,449,626
2025-01-07	11.18	11.29	11.11	11.28	+1.08%	69,427	77,822,246
2025-01-06	10.95	11.29	10.81	11.16	+1.55%	93,343	103,823,060
2025-01-03	11.42	11.48	10.98	10.99	-3.68%	122,755	137,016,659
2025-01-02	11.71	11.84	11.3	11.41	-2.98%	123,352	142,794,173
2024-12-31	12.1	12.12	11.75	11.76	-2.73%	113,086	134,584,600
2024-12-30	12.24	12.31	12.06	12.09	-1.39%	103,689	126,045,232
2024-12-27	12.18	12.42	12.16	12.26	+1.74%	145,452	178,554,928
2024-12-26	12.01	12.22	12.01	12.05	+0.33%	98,564	119,561,560
2024-12-25	12.35	12.37	12	12.01	-2.67%	122,670	148,277,368
2024-12-24	12.25	12.65	11.98	12.34	-0.56%	195,469	238,942,871
2024-12-23	12.63	13	12.24	12.41	-1.66%	229,850	288,331,841
2024-12-20	12.47	12.62	12.42	12.62	+1.2%	110,372	138,534,299
2024-12-19	12.42	12.55	12.26	12.47	-0.95%	119,737	148,509,927
2024-12-18	12.43	12.78	12.31	12.59	+2.03%	161,858	202,865,578
2024-12-17	12.6	12.71	12.29	12.34	-3.14%	157,556	196,444,141
2024-12-16	13	13.07	12.67	12.74	-3.12%	204,050	261,650,060
2024-12-13	13.66	13.73	13.12	13.15	-3.59%	279,960	373,197,450
2024-12-12	13.61	13.95	13.5	13.64	-0.44%	274,513	376,060,518
2024-12-11	13.25	13.93	13.25	13.7	+2.16%	298,321	405,542,882
2024-12-10	13.58	13.77	13.35	13.41	+0.45%	308,205	417,396,178
2024-12-09	13.59	13.68	13.24	13.35	-3.26%	283,276	379,902,241
2024-12-06	13.7	14.04	13.5	13.8	0%	363,768	500,453,175
2024-12-05	13.52	14.2	13.2	13.8	+1.62%	433,309	589,962,745
2024-12-04	13.38	13.9	13.25	13.58	+1.57%	407,519	553,873,598
2024-12-03	13.25	13.63	13.22	13.37	+0.07%	308,734	413,570,746
2024-12-02	12.87	13.6	12.8	13.36	+3.01%	381,768	504,598,983
2024-11-29	12.53	13.09	12.4	12.97	+2.53%	344,234	441,361,997
2024-11-28	12.96	13.11	12.63	12.65	-2.39%	289,241	370,500,457
2024-11-27	12.55	12.98	12.21	12.96	-0.61%	439,921	552,333,175
2024-11-26	14	14.07	13.04	13.04	-10.01%	604,786	810,645,161
2024-11-25	13.3	15	13.15	14.49	+6.15%	1,006,969	1,431,134,924
2024-11-22	12.38	13.65	12.28	13.65	+9.99%	582,508	776,123,135
2024-11-21	12.5	12.59	12.28	12.41	-0.88%	169,682	210,132,752
2024-11-20	12.13	12.59	12.12	12.52	+3.39%	234,508	290,852,514
2024-11-19	11.89	12.12	11.75	12.11	+2.28%	178,175	212,749,131
2024-11-18	12.2	12.37	11.75	11.84	-3.43%	215,471	257,864,491
2024-11-15	12.88	12.98	12.22	12.26	-4.81%	257,011	323,755,882
2024-11-14	13.4	13.43	12.85	12.88	-4.38%	270,839	354,639,963
2024-11-13	13.59	13.74	13.21	13.47	-3.02%	342,064	458,761,096
2024-11-12	14.01	14.36	13.76	13.89	-5.96%	583,008	816,888,315
2024-11-11	14.3	15.4	14.1	14.77	+5.42%	1,024,489	1,512,909,109
2024-11-08	12.76	14.01	12.6	14.01	+9.97%	765,710	1,033,929,399
2024-11-07	12.59	13.21	12.45	12.74	-0.47%	408,171	520,394,694
2024-11-06	12.67	13.39	12.31	12.8	+1.75%	474,196	600,907,634
2024-11-05	11.99	12.58	11.9	12.58	+4.66%	379,613	470,279,604
2024-11-04	11.85	12.14	11.69	12.02	+1.01%	172,109	205,377,031
2024-11-01	12.61	12.78	11.8	11.9	-5.56%	339,508	412,232,130
2024-10-31	12.35	12.7	12.24	12.6	+1.2%	397,175	495,931,631
2024-10-30	12.02	12.6	11.92	12.45	+2.47%	385,404	475,697,523
2024-10-29	12.08	12.55	12.01	12.15	-1.62%	305,588	372,896,485
2024-10-28	11.97	12.46	11.95	12.35	+3.26%	372,479	455,096,776
2024-10-25	11.81	12.03	11.72	11.96	+1.1%	191,774	228,723,569
2024-10-24	12.33	12.33	11.78	11.83	-3.98%	286,424	341,588,809
2024-10-23	12.04	12.5	11.89	12.32	+1.07%	400,383	492,990,399
2024-10-22	12.51	12.51	12.05	12.19	-3.41%	348,584	425,006,581
2024-10-21	12.29	12.74	12.08	12.62	+2.77%	564,145	701,896,738
2024-10-18	12.01	12.66	11.52	12.28	-0.08%	585,862	702,772,157
2024-10-17	12.02	12.52	12.02	12.29	-1.84%	596,590	728,861,265
2024-10-16	12.95	13.82	12.5	12.52	-2.87%	942,293	1,236,976,317
2024-10-15	11.72	12.89	11.4	12.89	+9.98%	929,825	1,144,361,363
2024-10-14	11.7	11.72	11.31	11.72	+10.05%	307,746	358,815,482
2024-10-11	11.07	11.08	10.39	10.65	-5%	180,714	194,531,464
2024-10-10	11.01	11.6	10.91	11.21	+1.82%	232,465	261,982,305
2024-10-09	11.75	11.75	10.86	11.01	-7.01%	258,999	289,820,006
2024-10-08	11.98	11.98	11.05	11.84	+8.72%	386,530	450,657,865

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

ч╛ОхИйф║С 000815

2024年一季度

хдйцИРшЗкцОз 603085

2023年全年

цЦ░цШУчЫЫ 300502

近三个月

ф╕Кц╡╖ц▒╜щЕН 603107

近期数据

хдйц┤ец╕п 600717

2024年一季度

ф╕нхЕГшВбф╗╜ 300018

2022-2023两年

шЙ╛хНОщЫЖхЫв 603989

2023年全年

щЫДх╕ЭчзСцКА 300546

2024年至今

ц│╜чТЯхИ╢шНп-U 688266

2023年全年

чончЙМхо╢х▒Е 001322

2023年全年

热门概念板块

щШ│хЕЙчФ╡ц║Р (300274)

цнгц│░чФ╡хЩи (601877)

шИкхПСхКихКЫ (600893)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

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