ф╕ЗцОзцЩ║щАа(603070)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

14.19

-0.84% -0.12

14.33

开盘价

14.48

最高价

14.08

最低价

22,776

成交量

数据更新至: 2025-03-25

技术指标

14.57

MA5 (5日均线)

15.06

MA10 (10日均线)

15.30

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	14.33	14.48	14.08	14.19	-0.84%	22,776	32,474,273
2025-03-24	14.35	14.62	13.8	14.31	-1.31%	58,548	83,055,644
2025-03-21	14.69	14.8	14.47	14.5	-2.36%	55,725	81,365,781
2025-03-20	14.94	15.18	14.63	14.85	-0.87%	65,866	97,847,147
2025-03-19	15.33	15.46	14.84	14.98	-2.6%	70,398	106,330,444
2025-03-18	15.3	15.47	15.15	15.38	+0.92%	70,950	108,310,251
2025-03-17	15.48	15.48	15.15	15.24	-1.8%	77,422	118,067,616
2025-03-14	15.65	15.98	14.98	15.52	-0.77%	106,150	162,617,947
2025-03-13	15.91	16.45	15.6	15.64	-2.07%	148,827	238,088,682
2025-03-12	15.71	16.31	15.65	15.97	+1.65%	189,770	303,589,142
2025-03-11	15.5	15.85	15.14	15.71	-0.25%	125,580	194,582,452
2025-03-10	15.17	15.78	14.69	15.75	+4.37%	159,692	247,335,742
2025-03-07	15.58	15.58	14.96	15.09	-3.58%	126,253	191,948,380
2025-03-06	15.44	15.85	15.38	15.65	+0.38%	152,310	238,200,933
2025-03-05	15.52	15.84	15.08	15.59	-1.2%	124,697	192,665,725
2025-03-04	14.93	15.88	14.93	15.78	+1.94%	152,515	236,895,181
2025-03-03	15.85	15.96	15.32	15.48	-0.19%	157,053	245,402,113
2025-02-28	16.16	16.5	15.27	15.51	-4.32%	253,224	401,791,418
2025-02-27	14.84	16.21	14.48	16.21	+9.97%	240,217	370,117,393
2025-02-26	14.93	15.1	14.6	14.74	-1.47%	113,988	168,504,944
2025-02-25	14.91	15.47	14.8	14.96	-2.03%	101,961	153,118,426
2025-02-24	15.22	15.3	14.79	15.27	-2.68%	155,163	233,414,076
2025-02-21	14.99	16.18	14.75	15.69	+4.05%	242,581	375,800,048
2025-02-20	14.7	15.09	14.51	15.08	+2.24%	151,945	226,286,857
2025-02-19	14.82	14.86	14.46	14.75	-0.54%	143,883	210,986,087
2025-02-18	15.6	15.75	14.72	14.83	-2.37%	242,825	368,536,431
2025-02-17	13.66	15.19	13.66	15.19	+9.99%	79,844	117,834,305
2025-02-14	13.99	14.09	13.71	13.81	-1%	55,673	77,515,337
2025-02-13	14.35	14.43	13.95	13.95	-3.66%	96,359	136,136,727
2025-02-12	14.45	14.7	14.26	14.48	-0.21%	104,018	150,745,233
2025-02-11	14.21	14.73	14.05	14.51	+1.82%	141,038	203,649,783
2025-02-10	14.2	14.46	13.93	14.25	+0.78%	115,228	163,392,486
2025-02-07	13.66	14.23	13.6	14.14	+3.51%	140,745	196,779,774
2025-02-06	13.43	13.66	13.25	13.66	+0.52%	83,730	112,848,157
2025-02-05	13.15	13.69	13.02	13.59	+4.38%	96,456	128,988,839
2025-01-27	14	14.08	12.95	13.02	-6.93%	99,708	133,597,578
2025-01-24	13.49	14.06	13.27	13.99	+2.12%	112,242	154,514,932
2025-01-23	14	14.45	13.53	13.7	-2.07%	170,458	239,102,494
2025-01-22	13.59	14.1	13.47	13.99	+2.49%	153,613	212,689,568
2025-01-21	13.66	14.1	13.24	13.65	+0.44%	99,485	135,036,676
2025-01-20	13.29	13.75	13.1	13.59	-0.73%	119,798	162,076,151
2025-01-17	13.63	14.38	13.48	13.69	-1.23%	124,146	171,195,617
2025-01-16	13.6	14.1	13.32	13.86	+2.21%	165,331	226,441,712
2025-01-15	14.16	14.16	13.46	13.56	-4.37%	153,856	210,912,383
2025-01-14	13.01	14.2	13.01	14.18	+6.62%	247,694	341,044,384
2025-01-13	13.7	14.56	13.3	13.3	-10.01%	209,670	286,067,010
2025-01-10	15.03	16.27	14.78	14.78	-9.99%	355,989	550,502,434
2025-01-09	15.85	16.42	15.26	16.42	+9.98%	441,118	705,734,060
2025-01-08	14.93	14.93	14.93	14.93	+10.02%	44,898	67,032,953
2025-01-07	12.33	13.57	12.31	13.57	+9.97%	60,912	81,359,354
2025-01-06	12.29	12.88	11.51	12.34	+0.16%	46,860	57,310,331
2025-01-03	13.18	13.3	12.22	12.32	-7.3%	58,910	74,650,634
2025-01-02	13	13.48	12.9	13.29	+0.99%	72,728	95,996,074
2024-12-31	12.73	14.01	12.72	13.16	+3.3%	80,756	107,300,240
2024-12-30	12.79	12.92	12.48	12.74	+0.08%	22,134	28,159,262
2024-12-27	12.46	12.94	12.46	12.73	+1.76%	26,973	34,452,131
2024-12-26	12.18	12.68	12.03	12.51	+2.63%	27,356	34,171,375
2024-12-25	12.73	12.77	11.98	12.19	-4.24%	32,027	39,163,257
2024-12-24	12.49	12.84	12.49	12.73	+2.58%	27,317	34,610,101
2024-12-23	13.03	13.21	12.3	12.41	-4.61%	35,635	45,176,121
2024-12-20	12.85	13.13	12.83	13.01	+0.93%	26,615	34,534,020
2024-12-19	12.8	12.98	12.62	12.89	-0.31%	28,914	37,063,592
2024-12-18	12.73	13.24	12.55	12.93	+1.57%	38,281	49,465,732
2024-12-17	13.14	13.27	12.66	12.73	-3.19%	44,386	57,141,481
2024-12-16	13.39	13.55	13.04	13.15	-2.74%	49,149	65,095,892
2024-12-13	13.79	13.9	13.42	13.52	-1.46%	81,046	111,230,224
2024-12-12	13.79	13.92	13.46	13.72	-1.86%	86,903	118,462,921
2024-12-11	13.56	14.37	13.53	13.98	-1.06%	174,402	243,316,478
2024-12-10	13.26	14.29	12.83	14.13	+8.78%	178,922	247,757,518
2024-12-09	12.65	13.32	12.58	12.99	+2.85%	73,847	95,892,060
2024-12-06	12.48	12.68	12.35	12.63	+1.28%	28,577	35,796,938
2024-12-05	12.36	12.57	12.34	12.47	+0.56%	22,856	28,508,304
2024-12-04	12.68	12.72	12.26	12.4	-1.9%	23,005	28,617,518
2024-12-03	12.72	12.79	12.55	12.64	-0.78%	27,386	34,599,421
2024-12-02	12.55	12.86	12.5	12.74	+1.59%	35,274	44,899,300
2024-11-29	12.35	12.64	12.3	12.54	+1.13%	29,852	37,363,746
2024-11-28	12.23	12.47	12.16	12.4	+1.14%	25,753	31,826,427
2024-11-27	12.1	12.29	11.75	12.26	+1.32%	26,468	31,758,889
2024-11-26	12.28	12.38	12	12.1	-1.22%	13,518	16,442,619
2024-11-25	12.06	12.25	11.89	12.25	+2.6%	20,339	24,596,161
2024-11-22	12.42	12.55	11.94	11.94	-3.01%	22,143	27,094,078
2024-11-21	12.38	12.47	12.18	12.31	-0.08%	24,962	30,787,492
2024-11-20	12.2	12.4	12.16	12.32	+0.65%	17,347	21,285,312
2024-11-19	11.91	12.32	11.81	12.24	+3.73%	20,136	24,194,221
2024-11-18	12	12.07	11.67	11.8	-1.34%	21,045	24,917,210
2024-11-15	12.25	12.4	11.9	11.96	-2.45%	19,735	24,052,884
2024-11-14	12.45	12.59	12.2	12.26	-1.84%	24,866	30,823,151
2024-11-13	12.35	12.49	12.12	12.49	+1.05%	23,482	28,965,935
2024-11-12	12.4	12.59	12.22	12.36	-0.32%	32,336	40,113,579
2024-11-11	12.28	12.43	12.18	12.4	+1.39%	28,511	35,141,660
2024-11-08	12.45	12.45	12.08	12.23	+0.41%	34,539	42,233,953
2024-11-07	11.86	12.18	11.84	12.18	+1.92%	24,132	29,156,429
2024-11-06	12.01	12.18	11.83	11.95	-0.42%	27,385	32,826,132
2024-11-05	11.83	12	11.78	12	+1.52%	22,565	26,843,886
2024-11-04	11.57	11.96	11.57	11.82	+2.34%	16,585	19,552,204
2024-11-01	11.98	12.08	11.5	11.55	-3.67%	27,553	32,312,286
2024-10-31	11.95	12.24	11.94	11.99	+0.59%	25,222	30,459,998
2024-10-30	12.15	12.22	11.85	11.92	-0.67%	17,524	21,074,943
2024-10-29	12.56	12.56	11.99	12	-3.15%	21,112	25,709,189
2024-10-28	12.34	12.42	12.22	12.39	+0.9%	19,344	23,905,207
2024-10-25	12.04	12.35	12.04	12.28	+1.91%	24,557	29,960,736
2024-10-24	12.13	12.23	11.91	12.05	0%	14,145	17,028,639
2024-10-23	12.02	12.28	12	12.05	+0.75%	21,983	26,637,919
2024-10-22	11.81	11.99	11.71	11.96	+1.18%	17,857	21,230,665
2024-10-21	11.8	11.99	11.77	11.82	+0.42%	19,781	23,475,399
2024-10-18	11.67	11.96	11.56	11.77	+1.55%	19,800	23,307,076
2024-10-17	11.72	11.86	11.56	11.59	-0.26%	10,952	12,795,599
2024-10-16	11.66	11.76	11.53	11.62	-0.26%	12,761	14,866,005
2024-10-15	11.9	11.98	11.64	11.65	-2.1%	16,721	19,719,920
2024-10-14	11.85	11.92	11.53	11.9	+2.67%	17,333	20,380,182
2024-10-11	11.98	12.06	11.44	11.59	-3.26%	19,074	22,348,926
2024-10-10	12.07	12.32	11.85	11.98	+1.27%	25,089	30,255,170
2024-10-09	12.98	12.98	11.8	11.83	-9.69%	44,040	53,881,694
2024-10-08	13.53	13.54	12.33	13.1	+6.42%	68,608	88,958,940

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

ф╕нф┐бх░╝щЫЕ 600084

近半年

хЫнцЮЧшВбф╗╜ 605303

2024年一季度

цЦ░хеешВбф╗╜ 600803

近半年

цОМш╢гчзСцКА 300315

2022-2023两年

ф║Фц┤▓чЙ╣ч║╕ 605007

近三个月

хЕЙхдзхШЙхоЭ 600622

2024年一季度

хИЫц║РшВбф╗╜ 300703

2024年至今

хНЧхоБчЩ╛ш┤з 600712

近三个月

хЫ╜шБФц░СчФЯ 601456

2022-2023两年

шЙ╛ф╕║чФ╡хнР 688798

近期数据

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

щЧ╗ц│░чзСцКА (600745)

2024年一季度

цБТчСЮхМ╗шНп (600276)

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

хглхЕ░х╛о (600460)

ф╕ЙхоЙхЕЙчФ╡ (600703)

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