хП░хНОцЦ░цЭР(603055)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

11.38

-0.7% -0.08

11.43

开盘价

11.48

最高价

11.25

最低价

51,549

成交量

数据更新至: 2025-03-25

技术指标

11.41

MA5 (5日均线)

11.34

MA10 (10日均线)

11.27

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	11.43	11.48	11.25	11.38	-0.7%	51,549	58,428,451
2025-03-24	11.27	11.64	11.21	11.46	+1.69%	111,288	127,528,312
2025-03-21	11.54	11.58	11.27	11.27	-2.17%	98,898	112,591,396
2025-03-20	11.39	11.79	11.39	11.52	+0.96%	138,337	160,705,690
2025-03-19	11.39	11.46	11.32	11.41	+0.26%	80,251	91,536,560
2025-03-18	11.38	11.41	11.26	11.38	+0.44%	65,161	73,907,352
2025-03-17	11.3	11.47	11.28	11.33	+0.62%	92,091	104,590,107
2025-03-14	11.19	11.3	11.05	11.26	+1.08%	92,286	103,468,493
2025-03-13	11.22	11.27	11.04	11.14	-0.71%	80,075	89,238,222
2025-03-12	11.42	11.58	11.2	11.22	-2.18%	118,746	134,201,836
2025-03-11	11.25	11.61	11.11	11.47	+1.68%	124,369	141,248,460
2025-03-10	11.4	11.44	11.27	11.28	-1.05%	73,231	82,865,983
2025-03-07	11.23	11.45	11.11	11.4	+1.69%	152,898	172,831,609
2025-03-06	10.81	11.4	10.77	11.21	+3.8%	169,473	187,770,808
2025-03-05	11.08	11.09	10.74	10.8	-2.44%	129,656	140,539,312
2025-03-04	11.07	11.19	10.96	11.07	0%	79,528	88,146,751
2025-03-03	11.07	11.15	10.97	11.07	+0.09%	107,858	119,339,316
2025-02-28	11.26	11.35	11.01	11.06	-2.3%	126,388	140,922,400
2025-02-27	11.58	11.65	11.16	11.32	-0.61%	187,117	213,239,085
2025-02-26	11.41	11.79	11.35	11.39	+1.06%	270,549	311,666,651
2025-02-25	10.77	11.72	10.62	11.27	+2.64%	361,929	410,347,865
2025-02-24	10.57	11.39	10.57	10.98	+6.09%	341,497	382,134,694
2025-02-21	10.45	10.53	10.24	10.35	-1.15%	60,254	62,258,486
2025-02-20	10.3	10.58	10.23	10.47	+1.65%	68,389	71,394,908
2025-02-19	10.2	10.34	10.15	10.3	+0.88%	40,689	41,597,057
2025-02-18	10.4	10.51	10.15	10.21	-1.54%	54,082	55,838,468
2025-02-17	10.37	10.39	10.17	10.37	+0.19%	67,259	69,094,907
2025-02-14	10.45	10.52	10.3	10.35	-1.05%	56,674	58,789,671
2025-02-13	10.68	10.72	10.45	10.46	-1.6%	54,584	57,551,870
2025-02-12	10.66	10.73	10.51	10.63	-0.65%	53,304	56,610,983
2025-02-11	10.64	10.71	10.52	10.7	+0.85%	61,249	65,070,325
2025-02-10	10.78	10.81	10.58	10.61	-1.58%	64,897	68,994,470
2025-02-07	10.66	10.85	10.61	10.78	+1.13%	56,520	60,707,548
2025-02-06	10.61	10.67	10.46	10.66	+0.47%	44,801	47,320,408
2025-02-05	10.99	10.99	10.6	10.61	-2.21%	46,045	49,392,103
2025-01-27	10.59	10.92	10.58	10.85	+2.46%	57,981	62,684,920
2025-01-24	10.49	10.66	10.38	10.59	+0.76%	38,524	40,666,521
2025-01-23	10.72	10.81	10.35	10.51	-1.87%	71,823	76,085,460
2025-01-22	10.71	10.79	10.62	10.71	-0.46%	26,306	28,143,537
2025-01-21	10.79	10.9	10.68	10.76	-0.19%	27,281	29,335,272
2025-01-20	10.84	10.99	10.7	10.78	+0.28%	41,045	44,593,092
2025-01-17	10.75	10.79	10.57	10.75	-0.09%	36,583	39,109,836
2025-01-16	10.61	10.99	10.61	10.76	+1.51%	47,182	51,019,234
2025-01-15	10.45	10.68	10.34	10.6	+1.53%	51,342	54,054,461
2025-01-14	10.24	10.46	10.18	10.44	+2.25%	44,504	45,993,140
2025-01-13	10.2	10.28	10.06	10.21	-0.49%	33,850	34,474,543
2025-01-10	10.54	10.62	10.24	10.26	-2.75%	34,061	35,460,115
2025-01-09	10.5	10.65	10.37	10.55	+0.57%	47,933	50,225,611
2025-01-08	10.7	10.7	10.26	10.49	-1.96%	61,367	64,283,382
2025-01-07	10.66	10.83	10.58	10.7	-0.28%	32,485	34,734,246
2025-01-06	10.58	10.91	10.44	10.73	+0.94%	49,342	52,775,808
2025-01-03	10.81	11	10.5	10.63	-1.3%	58,560	62,985,672
2025-01-02	11.07	11.2	10.63	10.77	-2.8%	51,658	56,730,485
2024-12-31	11.25	11.41	11.08	11.08	-1.34%	44,100	49,637,956
2024-12-30	11.21	11.39	11.14	11.23	-0.18%	32,839	36,994,161
2024-12-27	11.28	11.3	11.13	11.25	0%	38,760	43,575,478
2024-12-26	11.28	11.38	11.16	11.25	-0.18%	44,798	50,422,696
2024-12-25	11.4	11.45	11.14	11.27	-0.97%	37,273	42,000,325
2024-12-24	11.37	11.48	11.32	11.38	-0.09%	42,744	48,660,042
2024-12-23	11.63	11.66	11.35	11.39	-1.98%	34,265	39,428,384
2024-12-20	11.6	11.78	11.56	11.62	+0.17%	31,177	36,390,030
2024-12-19	11.44	11.62	11.3	11.6	+0.78%	38,366	43,920,445
2024-12-18	11.64	11.72	11.46	11.51	-1.03%	53,601	62,143,576
2024-12-17	11.86	11.91	11.61	11.63	-1.86%	47,245	55,473,415
2024-12-16	11.93	12.04	11.8	11.85	-0.67%	43,861	52,079,804
2024-12-13	12.13	12.22	11.91	11.93	-2.21%	47,418	56,909,015
2024-12-12	12.01	12.2	11.93	12.2	+1.75%	42,696	51,703,617
2024-12-11	11.93	12.13	11.91	11.99	+0.42%	42,201	50,797,775
2024-12-10	12.29	12.43	11.9	11.94	-0.08%	70,335	85,545,463
2024-12-09	11.81	12.15	11.75	11.95	+1.36%	64,198	76,895,539
2024-12-06	11.58	11.83	11.45	11.79	+2.25%	60,016	69,996,337
2024-12-05	11.4	11.61	11.33	11.53	+0.87%	36,531	42,026,483
2024-12-04	11.46	11.55	11.36	11.43	-0.78%	36,697	42,061,279
2024-12-03	11.76	11.79	11.46	11.52	-2.12%	60,547	69,948,693
2024-12-02	11.8	11.86	11.57	11.77	-0.25%	69,709	81,982,861
2024-11-29	11.55	11.91	11.55	11.8	+1.72%	44,436	52,294,251
2024-11-28	11.65	11.75	11.51	11.6	-0.26%	29,636	34,510,014
2024-11-27	11.26	11.65	11.18	11.63	+2.38%	38,326	43,757,816
2024-11-26	11.37	11.55	11.26	11.36	-0.35%	31,988	36,491,997
2024-11-25	11.2	11.42	11.18	11.4	+1.79%	48,541	54,870,893
2024-11-22	11.78	11.84	11.19	11.2	-5.49%	55,303	63,523,630
2024-11-21	11.89	12.04	11.75	11.85	-0.75%	42,271	50,263,066
2024-11-20	11.87	11.96	11.73	11.94	+0.67%	39,187	46,392,413
2024-11-19	11.73	11.87	11.63	11.86	+1.72%	38,687	45,530,334
2024-11-18	11.79	11.85	11.44	11.66	-0.34%	62,669	73,008,457
2024-11-15	12.19	12.29	11.67	11.7	-4.02%	54,685	65,507,932
2024-11-14	12.19	12.47	12.13	12.19	-0.65%	73,434	90,359,392
2024-11-13	12.05	12.29	11.75	12.27	+1.4%	75,157	90,672,726
2024-11-12	12.44	12.5	11.98	12.1	-2.81%	84,466	103,361,479
2024-11-11	12.08	12.65	11.79	12.45	+3.06%	145,387	178,944,935
2024-11-08	11.75	12.25	11.61	12.08	+4.32%	154,503	184,277,502
2024-11-07	11.25	11.58	11.11	11.58	+2.57%	84,087	95,756,462
2024-11-06	11.42	11.46	11.2	11.29	-1.05%	78,744	89,123,397
2024-11-05	11.31	11.45	11.09	11.41	+0.62%	96,378	109,067,600
2024-11-04	11.41	11.58	11.25	11.34	-1.73%	104,178	118,282,270
2024-11-01	11.34	11.75	11.28	11.54	+0.7%	94,420	108,579,759
2024-10-31	11.6	11.67	11.26	11.46	-2.8%	106,537	121,751,514
2024-10-30	11.68	11.86	11.45	11.79	+0.17%	75,653	88,276,572
2024-10-29	12.21	12.21	11.66	11.77	-2.65%	62,691	74,137,064
2024-10-28	11.7	12.19	11.63	12.09	+3.69%	90,436	108,089,951
2024-10-25	11.35	11.68	11.31	11.66	+2.37%	59,376	68,439,480
2024-10-24	11.46	11.6	11.28	11.39	-1.81%	49,559	56,419,300
2024-10-23	11.43	11.77	11.36	11.6	+1.31%	64,915	75,081,236
2024-10-22	11.34	11.58	11.21	11.45	+2.14%	63,834	72,740,156
2024-10-21	11.39	11.5	11.03	11.21	-1.06%	93,065	104,928,305
2024-10-18	11.08	11.6	11	11.33	+2.26%	83,483	94,246,390
2024-10-17	11.37	11.46	11.06	11.08	-1.69%	42,529	47,703,197
2024-10-16	11.41	11.51	11.13	11.27	-2.17%	75,320	85,041,203
2024-10-15	11.8	11.98	11.51	11.52	-2.78%	54,282	63,755,718
2024-10-14	11.82	11.86	11.39	11.85	+2.6%	64,291	75,040,753
2024-10-11	12	12.18	11.38	11.55	-5.09%	83,754	97,476,318
2024-10-10	12.12	12.68	12.05	12.17	+0.25%	84,057	103,662,730
2024-10-09	12.91	13.1	12.09	12.14	-7.33%	109,057	136,818,394
2024-10-08	13.56	13.56	12.69	13.1	+6.24%	133,495	175,338,504

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

хЫЫцЦ╣цЦ░цЭР 605122

近三个月

STцЩ║чЯе 603869

2024年一季度

шБФх╛ЧшгЕхдЗ 300545

2024年至今

щЗСчЫШчзСцКА 688676

近半年

члЛщлШщгЯхУБ 300973

2024年一季度

чж╛х╖ЭчзСцКА 688320

2022-2023两年

цЩошБФш╜пф╗╢ 300996

2023年全年

чЩ╛ч║│хНГцИР 300291

2022-2023两年

хНОшДЙчзСцКА 603042

近三个月

ф╕нхдНчеЮщ╣░ 688295

2024年一季度

热门概念板块

хНОшГЬхдйцИР (600410)

хИйф║Ъх╛╖ (300296)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕ЬцЦ╣цШОчПа (600637)

чзСхИЫф┐бцБп (300730)

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