хдзш▒кчзСцКА(603025)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

13.97

-0.92% -0.13

14

开盘价

14.17

最高价

13.82

最低价

53,438

成交量

数据更新至: 2025-03-25

技术指标

14.47

MA5 (5日均线)

14.53

MA10 (10日均线)

14.59

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	14	14.17	13.82	13.97	-0.92%	53,438	74,757,180
2025-03-24	14.25	14.43	13.76	14.1	-2.08%	120,527	169,393,336
2025-03-21	15	15.32	14.34	14.4	-4%	174,632	256,522,589
2025-03-20	14.9	15.38	14.75	15	+0.74%	122,119	183,666,572
2025-03-19	15.08	15.08	14.76	14.89	-1.06%	89,288	133,000,878
2025-03-18	14.53	15.15	14.53	15.05	+4.15%	146,212	217,738,294
2025-03-17	14.47	14.55	14.33	14.45	+0.35%	81,124	117,248,413
2025-03-14	14.35	14.5	14.22	14.4	+0.56%	80,517	115,954,575
2025-03-13	14.67	14.7	14.22	14.32	-2.39%	81,681	117,223,743
2025-03-12	14.77	14.79	14.61	14.67	+0.07%	59,859	87,877,220
2025-03-11	14.45	14.84	14.41	14.66	0%	59,682	87,361,339
2025-03-10	14.61	14.79	14.58	14.66	0%	59,183	86,793,498
2025-03-07	14.76	14.85	14.56	14.66	-1.28%	78,037	114,458,020
2025-03-06	14.65	14.99	14.61	14.85	+2.56%	103,600	153,940,157
2025-03-05	14.56	14.62	14.35	14.48	-0.28%	40,345	58,278,142
2025-03-04	14.27	14.59	14.2	14.52	+1.47%	51,954	75,354,125
2025-03-03	14.34	14.54	14.16	14.31	+0.35%	53,173	76,484,646
2025-02-28	14.76	14.9	14.2	14.26	-4.74%	86,481	124,794,420
2025-02-27	15.1	15.21	14.66	14.97	-0.86%	68,190	101,934,134
2025-02-26	14.76	15.23	14.61	15.1	+2.3%	78,154	117,154,728
2025-02-25	14.8	14.99	14.71	14.76	-1.47%	56,281	83,394,824
2025-02-24	15.3	15.36	14.85	14.98	-1.64%	102,411	153,979,415
2025-02-21	15.06	15.27	14.9	15.23	+2.21%	105,998	160,278,947
2025-02-20	14.75	15.09	14.72	14.9	+0.74%	81,858	121,839,926
2025-02-19	14.5	14.85	14.42	14.79	+2%	83,955	123,643,213
2025-02-18	14.58	14.92	14	14.5	-0.55%	83,676	122,643,794
2025-02-17	14.7	14.92	14.46	14.58	-1.35%	80,903	118,845,258
2025-02-14	14.7	14.85	14.62	14.78	+0.27%	58,286	85,885,133
2025-02-13	15.37	15.44	14.74	14.74	-4.1%	98,784	148,223,843
2025-02-12	15.17	15.38	15.14	15.37	+0.85%	57,554	88,021,152
2025-02-11	15.5	15.55	15.1	15.24	-1.68%	80,271	122,308,560
2025-02-10	15.56	15.6	15.36	15.5	-0.32%	75,932	117,663,651
2025-02-07	15.54	15.74	15.38	15.55	+0.32%	93,379	145,434,325
2025-02-06	15.22	15.52	15.13	15.5	+1.37%	73,797	113,818,256
2025-02-05	15.31	15.4	15.1	15.29	+0.59%	72,519	110,432,194
2025-01-27	15.66	15.68	15.16	15.2	-2.06%	60,369	92,826,321
2025-01-24	15.3	15.7	14.96	15.52	-2.02%	124,673	191,139,505
2025-01-23	15.84	16.04	15.66	15.84	+1.02%	86,089	136,771,540
2025-01-22	15.59	15.85	15.45	15.68	+1.49%	77,091	120,514,576
2025-01-21	15.5	15.53	15.28	15.45	+0.26%	40,807	62,914,483
2025-01-20	15.49	15.65	15.36	15.41	+0.78%	54,995	85,190,633
2025-01-17	15.03	15.4	14.93	15.29	+1.53%	48,136	73,323,951
2025-01-16	15.3	15.44	14.97	15.06	-0.4%	48,728	73,982,585
2025-01-15	15.24	15.35	15.07	15.12	-0.66%	47,931	72,817,512
2025-01-14	14.46	15.27	14.37	15.22	+4.97%	68,508	102,342,731
2025-01-13	14.25	14.68	14.11	14.5	+0.62%	48,951	70,695,484
2025-01-10	14.59	14.95	14.41	14.41	-1.17%	51,857	76,058,436
2025-01-09	14.38	15.06	14.26	14.58	+1.32%	72,750	107,288,136
2025-01-08	14.51	14.7	13.96	14.39	-1.71%	54,841	78,482,192
2025-01-07	14.46	14.66	14.35	14.64	+1.67%	57,444	83,332,902
2025-01-06	14.57	14.73	14.23	14.4	-1.1%	57,878	83,748,526
2025-01-03	15.09	15.18	14.45	14.56	-3.51%	71,837	106,345,915
2025-01-02	15.25	15.62	14.88	15.09	-1.05%	111,144	169,442,366
2024-12-31	15.83	15.85	15.22	15.25	-3.42%	91,277	141,008,882
2024-12-30	16.15	16.3	15.72	15.79	-1.68%	90,354	144,424,508
2024-12-27	15.9	16.28	15.7	16.06	+1.26%	107,559	172,930,672
2024-12-26	15.87	16.08	15.83	15.86	-0.19%	77,521	123,576,900
2024-12-25	16.09	16.09	15.61	15.89	-1.24%	66,274	105,143,976
2024-12-24	15.92	16.2	15.86	16.09	+1.13%	76,246	122,017,015
2024-12-23	16.18	16.27	15.85	15.91	-1.97%	100,438	160,870,289
2024-12-20	15.85	16.26	15.72	16.23	+1.95%	124,144	199,823,770
2024-12-19	15.59	16	15.45	15.92	+1.27%	119,134	188,511,037
2024-12-18	15.6	15.98	15.43	15.72	+2.01%	104,296	164,495,996
2024-12-17	15.6	15.94	15.36	15.41	-3.14%	80,849	125,901,605
2024-12-16	16.17	16.25	15.77	15.91	-2.15%	100,099	159,591,838
2024-12-13	16.3	16.65	16.12	16.26	-0.85%	142,710	233,433,989
2024-12-12	16.59	16.85	16.2	16.4	-0.18%	174,079	286,431,700
2024-12-11	16.2	16.82	16.1	16.43	+4.65%	251,394	412,488,143
2024-12-10	16	16.01	15.65	15.7	+1.75%	143,328	226,551,875
2024-12-09	15.6	15.69	15.25	15.43	-0.84%	101,079	156,279,686
2024-12-06	15.61	15.68	15.29	15.56	-0.51%	115,905	179,564,145
2024-12-05	15.5	15.76	15.38	15.64	+0.26%	108,626	169,558,441
2024-12-04	15.68	15.89	15.48	15.6	-1.02%	133,933	210,093,021
2024-12-03	16.43	16.52	15.63	15.76	-3.49%	217,771	345,582,634
2024-12-02	16.05	16.46	15.84	16.33	+2.51%	266,609	433,433,246
2024-11-29	15.62	16.06	15.46	15.93	+1.46%	220,935	349,506,512
2024-11-28	15.5	15.99	15.34	15.7	+1.23%	266,290	417,342,258
2024-11-27	15.12	15.53	14.66	15.51	-0.51%	300,763	453,336,339
2024-11-26	14.99	16.23	14.96	15.59	+5.69%	391,162	619,008,859
2024-11-25	15	15.19	14.43	14.75	-2.38%	192,176	282,766,667
2024-11-22	16.54	16.6	15.11	15.11	-7.87%	291,459	455,855,975
2024-11-21	16.82	17.24	16.36	16.4	+2.12%	472,003	785,268,741
2024-11-20	15.34	16.06	15.07	16.06	+10%	152,836	239,971,615
2024-11-19	13.89	14.66	13.89	14.6	+5.57%	110,027	157,069,091
2024-11-18	14.13	14.27	13.74	13.83	-1.64%	80,652	112,807,252
2024-11-15	14.3	14.5	14.03	14.06	-2.09%	62,787	89,795,174
2024-11-14	14.8	14.93	14.32	14.36	-3.82%	61,721	89,927,417
2024-11-13	14.87	15.04	14.69	14.93	-0.73%	80,345	119,218,474
2024-11-12	15.26	15.55	14.9	15.04	-1.44%	108,188	164,725,409
2024-11-11	14.83	15.26	14.75	15.26	+2.42%	102,606	154,626,753
2024-11-08	15.02	15.27	14.83	14.9	-0.13%	97,805	147,301,071
2024-11-07	14.51	14.99	14.5	14.92	+1.5%	79,948	118,473,512
2024-11-06	14.97	15.05	14.6	14.7	-1.8%	87,089	128,663,922
2024-11-05	14.76	15.15	14.76	14.97	+1.84%	106,679	159,513,640
2024-11-04	14.2	14.73	14.16	14.7	+3.52%	84,261	122,980,274
2024-11-01	14.76	14.82	14.16	14.2	-4.57%	104,213	150,165,686
2024-10-31	14.52	14.96	14.4	14.88	+2.27%	110,437	162,876,438
2024-10-30	14.6	14.75	14.33	14.55	-1.69%	120,104	174,762,192
2024-10-29	14.49	15.29	14.49	14.8	+1.37%	169,451	253,635,205
2024-10-28	13.91	14.8	13.91	14.6	+5.04%	133,489	193,317,036
2024-10-25	13.54	13.95	13.5	13.9	+2.43%	96,962	133,584,069
2024-10-24	13.76	14.06	13.53	13.57	0%	111,941	153,350,837
2024-10-23	13.4	13.75	13.4	13.57	+0.22%	71,897	97,629,352
2024-10-22	13.58	13.61	13.18	13.54	+0.59%	78,265	105,105,543
2024-10-21	13.61	13.86	13.36	13.46	+1.05%	108,536	147,346,442
2024-10-18	12.78	13.7	12.7	13.32	+4.31%	102,765	135,413,340
2024-10-17	12.9	13.07	12.73	12.77	-0.23%	61,801	79,736,893
2024-10-16	12.73	13.03	12.58	12.8	-0.85%	56,284	72,045,841
2024-10-15	13.39	13.45	12.91	12.91	-3.58%	75,742	99,949,348
2024-10-14	13.19	13.45	12.8	13.39	+1.52%	93,834	123,359,916
2024-10-11	13.77	13.77	13	13.19	-4.28%	85,157	113,384,962
2024-10-10	14	14.48	13.68	13.78	-2.06%	105,789	148,368,611
2024-10-09	15	15.14	13.8	14.07	-6.64%	168,045	243,916,451
2024-10-08	15.07	15.07	14.18	15.07	+10%	166,596	246,849,693

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

хЕ▒хИЫшНЙхЭк 605099

近三个月

ч║│х╛очзСцКА 688690

近半年

цвЕхоЙцго 300275

2023年全年

щ▓БщУ╢цКХш╡Д 600784

2024年至今

ц┤▓цШОчзСцКА 300232

近半年

чзСцАЭшВбф╗╜ 300856

近期数据

ц┤ецКХхЯОх╝А 600322

近三个月

хРЙхдзщАЪф┐б 300597

2024年至今

х▒▒ц▓│шНпш╛Е 300452

2022-2023两年

хпМчеешНпф╕Ъ 300497

2024年至今

热门概念板块

цМпхНОчзСцКА (000733)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

ф╕ншКпхЫ╜щЩЕ (688981)

хНОшГЬхдйцИР (600410)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

хоЭф┐бш╜пф╗╢ (600845)

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

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