хНГчж╛хС│ф╕Ъ(603027)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

11.57

-0.26% -0.03

11.6

开盘价

11.78

最高价

11.41

最低价

138,876

成交量

数据更新至: 2025-03-25

技术指标

11.71

MA5 (5日均线)

11.96

MA10 (10日均线)

11.77

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	11.6	11.78	11.41	11.57	-0.26%	138,876	160,298,291
2025-03-24	11.5	11.84	11.47	11.6	+2.29%	340,115	394,300,053
2025-03-21	11.5	11.55	11.19	11.34	-3.9%	359,130	408,465,944
2025-03-20	12.03	12.04	11.76	11.8	-3.67%	223,144	264,666,697
2025-03-19	12.34	12.44	12.21	12.25	-0.81%	90,549	111,111,384
2025-03-18	12.44	12.5	12.3	12.35	-0.8%	111,721	138,065,923
2025-03-17	12.65	12.67	12.38	12.45	-0.08%	201,748	252,089,934
2025-03-14	12.03	12.53	12.02	12.46	+4.09%	292,783	361,025,780
2025-03-13	11.81	12.4	11.79	11.97	+1.35%	263,946	319,170,138
2025-03-12	11.99	12.07	11.8	11.81	-1.5%	112,787	134,136,268
2025-03-11	11.5	11.99	11.44	11.99	+3.54%	214,254	253,159,524
2025-03-10	11.4	11.58	11.4	11.58	+0.7%	71,970	82,760,742
2025-03-07	11.46	11.6	11.39	11.5	-0.09%	90,002	103,362,441
2025-03-06	11.4	11.51	11.31	11.51	+1.32%	93,040	106,289,356
2025-03-05	11.51	11.51	11.31	11.36	-1.22%	104,273	118,397,811
2025-03-04	11.51	11.53	11.37	11.5	-0.09%	75,679	86,610,056
2025-03-03	11.51	11.77	11.4	11.51	-0.17%	141,303	163,678,626
2025-02-28	11.78	11.87	11.5	11.53	-2.12%	148,995	174,016,362
2025-02-27	11.45	11.95	11.42	11.78	+2.52%	245,921	287,174,292
2025-02-26	11.25	11.49	11.21	11.49	+2.59%	134,088	152,302,013
2025-02-25	11.33	11.33	11.19	11.2	-1.5%	94,967	106,837,590
2025-02-24	11.38	11.58	11.32	11.37	-0.35%	107,163	122,417,854
2025-02-21	11.45	11.56	11.28	11.41	-0.09%	104,975	119,641,995
2025-02-20	11.36	11.56	11.3	11.42	+0.53%	100,110	114,571,908
2025-02-19	11.4	11.42	11.28	11.36	-0.53%	113,126	128,405,711
2025-02-18	11.64	11.65	11.38	11.42	-1.81%	114,511	131,781,670
2025-02-17	11.75	11.79	11.59	11.63	-1.02%	96,405	112,372,187
2025-02-14	11.72	11.85	11.66	11.75	-0.17%	92,782	108,895,611
2025-02-13	11.64	11.9	11.58	11.77	+1.38%	159,861	187,766,738
2025-02-12	11.59	11.66	11.48	11.61	+0.17%	88,878	102,742,437
2025-02-11	11.76	11.82	11.52	11.59	-1.53%	95,395	110,652,995
2025-02-10	11.54	11.8	11.42	11.77	+2.35%	179,372	208,128,622
2025-02-07	11.53	11.66	11.4	11.5	-0.35%	177,992	205,329,153
2025-02-06	11.47	11.56	11.32	11.54	+0.26%	93,964	107,430,294
2025-02-05	11.65	11.73	11.45	11.51	-0.95%	67,970	78,578,658
2025-01-27	11.61	11.77	11.53	11.62	+0.09%	72,010	83,925,072
2025-01-24	11.37	11.63	11.3	11.61	+2.02%	114,613	131,520,700
2025-01-23	11.55	11.64	11.36	11.38	-0.7%	90,314	103,854,063
2025-01-22	11.68	11.7	11.38	11.46	-1.8%	84,438	97,002,147
2025-01-21	11.94	11.96	11.56	11.67	-1.52%	95,869	111,839,379
2025-01-20	11.89	12.04	11.79	11.85	+0.51%	140,175	166,839,839
2025-01-17	11.24	12.05	11.16	11.79	+4.89%	307,044	360,091,874
2025-01-16	11.17	11.46	11.14	11.24	+0.72%	110,692	124,907,066
2025-01-15	11.11	11.22	11	11.16	+0.36%	120,880	134,522,274
2025-01-14	10.91	11.15	10.89	11.12	+1.92%	173,035	191,379,428
2025-01-13	10.71	10.91	10.62	10.91	+1.3%	85,419	92,290,930
2025-01-10	11.03	11.03	10.77	10.77	-2.45%	110,403	120,177,864
2025-01-09	11.12	11.21	10.99	11.04	-1.16%	115,024	127,445,200
2025-01-08	11.33	11.33	10.96	11.17	-1.5%	107,381	119,588,428
2025-01-07	11.25	11.35	11.07	11.34	+0.8%	110,357	123,734,895
2025-01-06	11.54	11.57	11.13	11.25	-2.51%	152,973	173,160,314
2025-01-03	11.99	12.03	11.52	11.54	-3.59%	172,980	202,496,838
2025-01-02	12.11	12.27	11.82	11.97	-1.16%	154,323	186,502,042
2024-12-31	12.37	12.46	12.1	12.11	-2.1%	139,442	170,609,160
2024-12-30	12.52	12.61	12.3	12.37	-1.83%	126,097	156,580,418
2024-12-27	12.66	12.8	12.6	12.6	-1.02%	105,396	133,635,283
2024-12-26	12.85	12.88	12.67	12.73	-0.62%	87,310	111,186,945
2024-12-25	12.78	12.84	12.6	12.81	+0.23%	88,184	112,182,415
2024-12-24	12.6	12.86	12.6	12.78	+1.43%	96,675	122,968,401
2024-12-23	12.86	12.95	12.58	12.6	-2.02%	127,679	162,612,533
2024-12-20	12.75	13.03	12.75	12.86	+0.86%	137,217	177,008,815
2024-12-19	12.7	12.83	12.5	12.75	-0.31%	121,397	153,799,070
2024-12-18	12.91	12.97	12.73	12.79	-0.85%	118,851	152,302,428
2024-12-17	13.07	13.17	12.82	12.9	-1.75%	142,745	185,085,730
2024-12-16	13.2	13.33	13.03	13.13	-1.28%	166,501	219,514,329
2024-12-13	13.62	13.67	13.22	13.3	-2.35%	249,133	334,705,257
2024-12-12	13.28	13.67	13.15	13.62	+2.18%	343,383	461,486,218
2024-12-11	12.76	13.4	12.76	13.33	+2.93%	296,467	392,638,055
2024-12-10	12.96	13.65	12.92	12.95	+4.18%	415,901	551,161,027
2024-12-09	12.67	12.72	12.37	12.43	-1.82%	139,268	174,516,271
2024-12-06	12.61	12.75	12.45	12.66	+0.56%	140,688	177,722,150
2024-12-05	12.64	12.7	12.52	12.59	-1.18%	94,742	119,388,860
2024-12-04	12.83	13	12.67	12.74	-1.32%	98,055	125,943,399
2024-12-03	12.92	12.94	12.72	12.91	-0.15%	102,976	132,205,444
2024-12-02	12.74	13.02	12.7	12.93	+1.57%	164,199	211,845,742
2024-11-29	12.31	12.9	12.31	12.73	+3.33%	186,105	235,999,753
2024-11-28	12.45	12.51	12.31	12.32	-1.36%	67,103	83,230,079
2024-11-27	12.24	12.5	12	12.49	+2.04%	106,592	130,595,071
2024-11-26	12.15	12.35	12.13	12.24	+0.33%	78,480	96,190,299
2024-11-25	12.08	12.2	11.97	12.2	+0.99%	107,550	130,146,015
2024-11-22	12.58	12.59	12.06	12.08	-4.13%	134,333	165,570,726
2024-11-21	12.73	12.76	12.53	12.6	-1.02%	101,399	127,986,823
2024-11-20	12.7	12.76	12.55	12.73	+0.24%	106,305	134,520,990
2024-11-19	12.49	12.72	12.36	12.7	+1.28%	119,331	149,809,751
2024-11-18	13.13	13.19	12.44	12.54	-3.76%	184,685	236,200,128
2024-11-15	13.1	13.36	13.02	13.03	-0.91%	123,667	162,846,976
2024-11-14	13.4	13.5	13.12	13.15	-2.16%	143,690	191,372,397
2024-11-13	13.46	13.52	13.19	13.44	-0.44%	175,772	234,738,629
2024-11-12	13.61	13.86	13.35	13.5	-0.81%	203,042	277,084,843
2024-11-11	13.5	13.75	13.25	13.61	-0.29%	279,276	375,724,479
2024-11-08	14.37	14.58	13.58	13.65	-3.05%	400,210	553,569,239
2024-11-07	12.8	14.2	12.78	14.08	+9.06%	580,469	797,527,228
2024-11-06	12.84	13.06	12.65	12.91	+0.86%	236,754	304,142,855
2024-11-05	12.39	12.83	12.3	12.8	+3.23%	235,968	299,060,858
2024-11-04	12.14	12.43	12.13	12.4	+2.14%	121,337	149,608,958
2024-11-01	12.28	12.44	12.03	12.14	-1.54%	147,804	180,624,122
2024-10-31	12.01	12.38	12.01	12.33	+0.33%	150,594	183,810,409
2024-10-30	12.37	12.54	12.18	12.29	-1.05%	141,579	174,570,520
2024-10-29	12.9	12.98	12.42	12.42	-3.72%	198,860	251,551,098
2024-10-28	12.66	12.99	12.43	12.9	+2.63%	209,356	266,877,005
2024-10-25	12.45	12.78	12.4	12.57	+0.96%	142,969	179,844,489
2024-10-24	12.65	12.79	12.41	12.45	-2.35%	197,780	248,295,688
2024-10-23	12.7	12.85	12.55	12.75	-0.08%	162,622	206,835,126
2024-10-22	12.48	12.77	12.4	12.76	+2.16%	183,050	230,793,537
2024-10-21	12.48	12.61	12.28	12.49	+0.24%	191,684	238,886,841
2024-10-18	12.12	12.71	11.95	12.46	+2.81%	264,832	325,869,668
2024-10-17	12.45	12.65	12.08	12.12	-2.65%	168,572	207,550,311
2024-10-16	12.4	12.63	12.27	12.45	-0.72%	123,731	153,866,993
2024-10-15	13.05	13.12	12.51	12.54	-3.83%	160,452	205,701,560
2024-10-14	12.99	13.18	12.49	13.04	+0.23%	212,182	272,971,759
2024-10-11	13.45	13.46	12.72	13.01	-2.98%	224,042	291,427,128
2024-10-10	12.91	13.85	12.91	13.41	+3.71%	375,959	506,736,093
2024-10-09	14	14	12.93	12.93	-10.02%	412,171	549,696,418
2024-10-08	15.41	15.41	13.58	14.37	+2.57%	618,076	899,856,882

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

щЫкхдйчЫРф╕Ъ 600929

2024年一季度

цЦ░хЗдщ╕г 603225

近半年

шУЭхдйчЗГц░Ф 605368

近三个月

цЦ░шп║хиБ 300765

近半年

ф╕Кц╡╖хЗдхЗ░ 600679

近半年

хдйчОСчзСцКА 300245

2022-2023两年

хБеф╣Лф╜│ 605266

近三个月

хЫ╜цЦ░шГ╜ц║Р 600617

2024年一季度

хЖ░ш╜очОпхвГ 000811

2024年一季度

ч╜ЧцЫ╝шВбф╗╜ 605289

2024年一季度

热门概念板块

чзСхИЫф┐бцБп (300730)

хглхЕ░х╛о (600460)

新能源汽车

хоПхПСшВбф╗╜ (600885)

шИкхПСхКихКЫ (600893)

2024年一季度

цБТчФЯчФ╡хнР (600570)

хНОшГЬхдйцИР (600410)

цМпхНОчзСцКА (000733)

2024年一季度

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