хНОшДЙчзСцКА(603042)2024.10.04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

13.48

-1.75% -0.24

13.5

开盘价

13.79

最高价

13.33

最低价

98,670

成交量

数据更新至: 2025-03-25

技术指标

14.36

MA5 (5日均线)

14.81

MA10 (10日均线)

14.42

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	13.5	13.79	13.33	13.48	-1.75%	98,670	133,853,204
2025-03-24	14.75	14.82	13.39	13.72	-7.8%	246,532	343,859,259
2025-03-21	14.7	15.41	14.55	14.88	+0.54%	219,363	329,167,429
2025-03-20	14.93	15.08	14.66	14.8	-0.94%	112,361	167,552,098
2025-03-19	15.08	15.1	14.79	14.94	-0.99%	117,531	174,928,536
2025-03-18	15.25	15.28	14.96	15.09	-0.72%	156,302	235,608,356
2025-03-17	15.26	15.4	15.02	15.2	-1.55%	237,546	361,688,663
2025-03-14	15.32	16.11	14.76	15.44	+2.66%	490,577	761,785,029
2025-03-13	15.76	15.81	15.02	15.04	-3.28%	435,663	670,202,225
2025-03-12	14.21	15.55	14.15	15.55	+9.97%	264,058	397,436,955
2025-03-11	14.01	14.14	13.9	14.14	-0.56%	81,625	114,536,158
2025-03-10	14.19	14.25	13.99	14.22	+0.21%	89,128	125,831,329
2025-03-07	14.38	14.57	14.04	14.19	-1.39%	140,053	200,511,484
2025-03-06	14	14.48	13.94	14.39	+3.23%	159,166	227,467,495
2025-03-05	13.69	13.94	13.62	13.94	+2.12%	104,038	143,702,541
2025-03-04	13.11	13.67	13.1	13.65	+2.32%	88,731	119,507,993
2025-03-03	13.5	13.7	13.1	13.34	-0.74%	111,502	149,968,269
2025-02-28	14.13	14.28	13.4	13.44	-6.15%	164,273	225,512,968
2025-02-27	14.52	14.73	13.96	14.32	-2.45%	200,002	285,671,016
2025-02-26	14.44	14.88	14.23	14.68	+2.16%	257,370	373,028,288
2025-02-25	14.35	14.67	14.21	14.37	-1.58%	174,892	252,737,637
2025-02-24	14.71	14.86	14.3	14.6	-0.68%	214,910	313,325,264
2025-02-21	14.45	14.88	14.21	14.7	+2.37%	305,469	446,183,189
2025-02-20	14.25	14.37	14.05	14.36	+1.13%	174,273	248,133,337
2025-02-19	13.9	14.2	13.9	14.2	+2.16%	183,637	258,660,306
2025-02-18	14.27	14.68	13.88	13.9	-3.67%	244,424	348,176,555
2025-02-17	14.3	14.6	14.18	14.43	+0.91%	289,702	416,215,352
2025-02-14	13.74	14.45	13.74	14.3	+3.62%	305,982	433,758,560
2025-02-13	14.13	14.2	13.8	13.8	-3.02%	224,268	313,166,622
2025-02-12	14.12	14.33	13.86	14.23	+1.64%	274,690	389,608,293
2025-02-11	14.03	14.2	13.68	14	+0.57%	308,909	432,824,420
2025-02-10	13.63	14.16	13.63	13.92	+2.96%	355,430	493,260,656
2025-02-07	13.14	13.75	13.13	13.52	+1.12%	438,007	592,616,514
2025-02-06	12.81	13.37	12.6	13.37	-0.82%	506,772	655,239,769
2025-02-05	13.63	13.99	13.48	13.48	-10.01%	294,438	398,205,308
2025-01-27	14.98	15.98	14.98	14.98	-9.98%	499,687	753,695,721
2025-01-24	14.22	16.64	14.22	16.64	+9.98%	623,858	990,302,680
2025-01-23	18.49	18.49	15.13	15.13	-9.99%	756,506	1,276,941,954
2025-01-22	16.81	16.81	16.8	16.81	+10.01%	210,654	354,109,836
2025-01-21	15.28	15.28	14.03	15.28	+10.01%	632,538	941,639,751
2025-01-20	13.89	13.89	13.89	13.89	+9.98%	24,435	33,940,215
2025-01-17	12.25	12.63	12.07	12.63	+10.02%	75,849	94,892,164
2025-01-16	11.29	11.57	11.25	11.48	+2.23%	119,764	136,695,459
2025-01-15	11.37	11.49	11.08	11.23	-1.14%	103,493	116,112,003
2025-01-14	10.7	11.38	10.64	11.36	+6.67%	149,763	165,867,149
2025-01-13	10.45	10.66	10.1	10.65	+1.53%	124,630	130,177,954
2025-01-10	11.26	11.36	10.49	10.49	-7.25%	153,964	167,984,481
2025-01-09	11.31	11.61	11.23	11.31	-1.65%	126,738	144,585,605
2025-01-08	11.55	11.88	11.13	11.5	-0.86%	178,285	205,153,570
2025-01-07	10.7	11.87	10.7	11.6	+5.17%	198,153	226,033,258
2025-01-06	11.5	11.69	11.03	11.03	-9.96%	169,006	190,375,688
2025-01-03	13.19	13.41	12.25	12.25	-9.99%	182,327	228,094,803
2025-01-02	14.67	14.73	13.55	13.61	-9.57%	271,400	381,966,441
2024-12-31	15.57	15.88	14.4	15.05	-5.94%	373,713	563,956,354
2024-12-30	15.07	16.54	14.73	16	+3.09%	445,785	696,925,490
2024-12-27	16.41	17.47	15.5	15.52	-2.27%	642,210	1,068,842,213
2024-12-26	14.25	15.88	14.05	15.88	+9.97%	128,389	201,393,092
2024-12-25	15	15.07	13.88	14.44	-5.93%	325,374	472,249,921
2024-12-24	13.95	15.35	13.6	15.35	+10.04%	249,343	359,798,551
2024-12-23	14.54	15.03	13.8	13.95	-4.06%	325,933	470,196,946
2024-12-20	15.2	15.9	14.45	14.54	-0.27%	469,036	702,431,071
2024-12-19	13.08	14.58	13.08	14.58	+10.04%	84,280	119,969,316
2024-12-18	12.98	13.39	12.5	13.25	+2.16%	88,511	115,716,960
2024-12-17	13.91	14.09	12.93	12.97	-7.36%	129,832	173,398,194
2024-12-16	14.05	14.42	13.85	14	+1.3%	115,179	162,784,671
2024-12-13	14.21	14.21	13.8	13.82	-3.15%	120,085	167,830,368
2024-12-12	13.95	14.87	13.76	14.27	+3.11%	184,972	263,420,829
2024-12-11	13.57	13.86	13.45	13.84	+2.67%	122,816	168,102,367
2024-12-10	13.51	13.8	13.26	13.48	+1.74%	139,660	188,732,545
2024-12-09	13.41	13.67	13.11	13.25	-1.41%	82,245	109,451,593
2024-12-06	13.51	13.64	13.16	13.44	+0.83%	88,005	118,088,165
2024-12-05	13.1	13.41	13.06	13.33	+1.37%	77,556	103,100,453
2024-12-04	13.5	13.7	13	13.15	-2.08%	101,736	135,732,151
2024-12-03	13.55	14.09	13.3	13.43	-0.44%	145,299	198,016,953
2024-12-02	13.16	13.58	13.12	13.49	+2.59%	113,502	151,264,576
2024-11-29	13.21	13.4	12.96	13.15	-0.08%	89,294	117,508,804
2024-11-28	13.28	13.46	13	13.16	-0.83%	90,435	119,721,414
2024-11-27	13	13.28	12.63	13.27	+0.15%	105,564	136,982,310
2024-11-26	13.49	13.7	13.09	13.25	+0.91%	170,011	227,012,411
2024-11-25	12.79	13.18	12.3	13.13	+4.96%	120,459	154,490,247
2024-11-22	13.15	13.23	12.42	12.51	-4.87%	106,787	137,960,470
2024-11-21	12.71	13.53	12.6	13.15	+3.22%	135,925	178,372,343
2024-11-20	12.27	13.08	12.21	12.74	+3.92%	88,787	112,706,754
2024-11-19	12.03	12.29	11.87	12.26	+2.94%	64,860	78,475,986
2024-11-18	12.7	12.87	11.81	11.91	-5.92%	97,926	118,243,048
2024-11-15	12.76	13.29	12.64	12.66	-0.86%	108,277	140,440,055
2024-11-14	13.19	13.24	12.71	12.77	-2.96%	75,577	97,561,293
2024-11-13	13.08	13.22	12.75	13.16	+0.69%	93,724	121,744,335
2024-11-12	13.58	13.65	12.91	13.07	-3.11%	121,655	160,428,017
2024-11-11	12.99	13.58	12.87	13.49	+3.29%	143,099	190,906,863
2024-11-08	12.88	13.44	12.86	13.06	+1.87%	169,517	223,400,430
2024-11-07	12.57	12.92	12.56	12.82	+0.71%	108,293	138,406,122
2024-11-06	12.69	12.99	12.52	12.73	+0.47%	120,964	154,405,145
2024-11-05	12.41	12.8	12.37	12.67	+1.12%	113,732	143,769,824
2024-11-04	12.07	12.81	12.07	12.53	+3.55%	112,357	140,013,436
2024-11-01	12.84	13.01	12.04	12.1	-6.13%	155,378	192,186,431
2024-10-31	12.41	13.2	12.25	12.89	+3.87%	205,175	263,408,225
2024-10-30	12.38	12.75	12.22	12.41	-0.16%	91,340	113,967,341
2024-10-29	12.67	12.97	12.43	12.43	-1.89%	131,013	165,898,899
2024-10-28	12.5	12.7	12.36	12.67	+1.36%	149,277	187,425,343
2024-10-25	12.32	12.86	12.1	12.5	+1.54%	202,674	252,161,542
2024-10-24	11.84	12.46	11.77	12.31	+3.1%	124,730	152,019,135
2024-10-23	12	12.24	11.91	11.94	-1%	93,943	113,523,544
2024-10-22	12.23	12.33	11.95	12.06	-1.31%	108,724	131,503,749
2024-10-21	11.96	12.44	11.94	12.22	+2.52%	132,017	161,686,524
2024-10-18	11.54	12.1	11.48	11.92	+2.94%	138,034	164,659,165
2024-10-17	11.42	11.77	11.35	11.58	+1.31%	82,167	95,551,697
2024-10-16	11.2	11.52	11.17	11.43	0%	66,297	75,412,172
2024-10-15	11.56	11.91	11.35	11.43	-1.12%	91,189	106,170,573
2024-10-14	11.07	11.56	11.07	11.56	+4.43%	88,022	99,741,510
2024-10-11	11.5	11.62	10.9	11.07	-3.82%	91,935	103,354,328
2024-10-10	11.64	12.14	11.31	11.51	-1.71%	111,898	130,695,694
2024-10-09	12.8	12.8	11.71	11.71	-9.99%	174,174	209,441,560
2024-10-08	13.26	13.26	11.89	13.01	+7.97%	265,273	336,998,395

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

щжЩц║вшЮНщАЪ 600830

2024年一季度

х╝ШхЕГч╗┐шГ╜ 603185

2022-2023两年

ц│░чж╛цЩ║шГ╜ 603656

2022-2023两年

ф║Ъш╛Йщ╛Щ 688575

2022-2023两年

х╕ВхМЧщлШцЦ░ 600604

近期数据

хЙНц▓┐чФЯчЙй-U 688221

2024年至今

ф╕╜х░ЪхЫ╜ц╜о 600738

近三个月

цОМш╢гчзСцКА 300315

2023年全年

ф║ЪхоЭшНпф╕Ъ 600351

近三个月

ф║Сц╢МчзСцКА 688060

2022-2023两年

热门概念板块

хНОшГЬхдйцИР (600410)

2024年一季度

ф╕нхЫ╜щЗНх╖е (601989)

щЪЖхЯ║ч╗┐шГ╜ (601012)

чзСхИЫф┐бцБп (300730)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншКпхЫ╜щЩЕ (688981)

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