хЬгш╛╛чФЯчЙй(603079)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

13.9

0% 0

13.87

开盘价

13.94

最高价

13.6

最低价

19,379

成交量

数据更新至: 2025-03-25

技术指标

14.19

MA5 (5日均线)

14.36

MA10 (10日均线)

14.18

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	13.87	13.94	13.6	13.9	0%	19,379	26,635,529
2025-03-24	14.22	14.27	13.66	13.9	-2.25%	42,048	58,513,090
2025-03-21	14.52	14.57	14.13	14.22	-1.93%	31,794	45,464,459
2025-03-20	14.57	14.58	14.32	14.5	+0.35%	29,377	42,609,857
2025-03-19	14.54	14.6	14.4	14.45	-0.69%	26,845	38,863,240
2025-03-18	14.61	14.63	14.43	14.55	-0.07%	37,791	54,830,467
2025-03-17	14.58	14.77	14.43	14.56	-0.68%	60,339	88,090,173
2025-03-14	14.32	14.93	14.2	14.66	+2.37%	66,770	97,102,255
2025-03-13	14.5	14.6	14.19	14.32	-1.38%	34,457	49,436,600
2025-03-12	14.66	14.69	14.43	14.52	-0.48%	46,146	67,028,578
2025-03-11	14.28	14.64	14.09	14.59	+1.25%	74,454	107,790,132
2025-03-10	14.11	14.51	14.09	14.41	+2.42%	72,653	104,177,549
2025-03-07	14.06	14.4	13.95	14.07	+0.14%	59,832	84,674,585
2025-03-06	13.94	14.16	13.82	14.05	+0.86%	35,363	49,631,296
2025-03-05	13.88	14.06	13.7	13.93	+0.07%	26,246	36,374,168
2025-03-04	13.61	13.94	13.52	13.92	+1.98%	26,406	36,419,404
2025-03-03	13.5	13.91	13.5	13.65	+0.89%	30,287	41,607,135
2025-02-28	13.84	13.92	13.53	13.53	-2.94%	26,106	35,815,967
2025-02-27	13.85	14.1	13.64	13.94	+0.65%	39,127	54,250,872
2025-02-26	13.82	13.93	13.76	13.85	+0.44%	27,846	38,508,015
2025-02-25	13.86	14.05	13.75	13.79	-1.36%	29,988	41,612,825
2025-02-24	13.91	14.12	13.8	13.98	+0.07%	38,676	53,949,556
2025-02-21	14.16	14.3	13.72	13.97	-1.48%	47,640	66,359,359
2025-02-20	13.98	14.39	13.89	14.18	+1.87%	45,597	64,651,286
2025-02-19	13.8	13.94	13.56	13.92	+1.9%	37,494	51,866,876
2025-02-18	14.35	14.35	13.61	13.66	-4.81%	54,526	75,889,499
2025-02-17	14.13	14.44	14.08	14.35	+0.63%	61,801	88,103,577
2025-02-14	13.72	14.69	13.72	14.26	+3.41%	100,932	144,282,956
2025-02-13	13.96	14.03	13.79	13.79	-1.43%	36,006	49,999,769
2025-02-12	13.98	14.11	13.9	13.99	+0.07%	33,161	46,354,170
2025-02-11	14.07	14.08	13.78	13.98	-0.43%	35,672	49,645,425
2025-02-10	13.99	14.08	13.82	14.04	+0.93%	52,866	73,827,329
2025-02-07	13.67	14.07	13.55	13.91	+1.16%	60,652	84,005,163
2025-02-06	13.61	13.75	13.23	13.75	+1.85%	64,266	87,132,390
2025-02-05	14.3	14.3	13.45	13.5	-5.26%	93,555	128,201,379
2025-01-27	13.64	14.88	13.6	14.25	+4.32%	100,157	141,851,403
2025-01-24	13.27	13.73	13.15	13.66	+2.63%	35,169	47,151,155
2025-01-23	13.6	13.74	13.28	13.31	-0.75%	34,033	46,007,690
2025-01-22	13.4	13.57	13.32	13.41	-1.11%	20,404	27,377,019
2025-01-21	14.08	14.13	13.37	13.56	-1.45%	43,017	58,550,002
2025-01-20	13.57	13.85	13.32	13.76	+2.15%	33,607	45,881,178
2025-01-17	13.39	13.55	13.12	13.47	+0.75%	23,996	32,007,846
2025-01-16	13.4	13.59	13.25	13.37	+0.15%	28,070	37,687,277
2025-01-15	13.56	13.74	13.29	13.35	-1.33%	26,526	35,512,178
2025-01-14	12.9	13.53	12.78	13.53	+5.37%	39,704	52,719,169
2025-01-13	12.76	12.89	12.27	12.84	+0.39%	28,881	36,470,808
2025-01-10	13.25	13.34	12.79	12.79	-3.83%	25,306	32,985,808
2025-01-09	13.14	13.48	13.1	13.3	+0.38%	28,221	37,640,295
2025-01-08	13	13.42	12.96	13.25	+0.91%	45,618	60,442,297
2025-01-07	13.05	13.15	12.76	13.13	+1.94%	33,054	42,850,875
2025-01-06	12.88	13.05	12.2	12.88	+0.08%	35,217	44,877,791
2025-01-03	13.71	13.77	12.75	12.87	-5.09%	43,984	57,637,646
2025-01-02	13.44	13.97	13.29	13.56	+0.67%	40,940	55,902,345
2024-12-31	13.59	13.74	13.38	13.47	-0.88%	34,292	46,570,519
2024-12-30	13.69	13.77	13.36	13.59	-4.36%	65,097	88,276,516
2024-12-27	14.13	14.4	14.01	14.21	+0.57%	43,149	61,655,478
2024-12-26	14.09	14.37	14.05	14.13	+0.14%	35,254	50,075,194
2024-12-25	14.78	14.89	13.96	14.11	-5.24%	65,489	93,596,313
2024-12-24	15.08	15.35	14.64	14.89	-1%	53,044	78,868,858
2024-12-23	16.36	16.36	14.95	15.04	-8.01%	74,416	114,565,025
2024-12-20	15.99	16.41	15.93	16.35	+2.12%	54,590	88,403,226
2024-12-19	15.76	16.36	15.68	16.01	-0.37%	59,143	94,530,487
2024-12-18	16.25	16.3	15.6	16.07	+0.12%	56,060	89,891,248
2024-12-17	16.78	16.94	15.96	16.05	-4.24%	86,573	141,849,128
2024-12-16	17.65	17.65	16.4	16.76	-5.31%	122,553	206,768,976
2024-12-13	17.33	18.06	16.99	17.7	+1.32%	141,332	247,101,589
2024-12-12	17.17	17.79	16.85	17.47	+2.58%	185,418	321,905,966
2024-12-11	15.45	17.03	15.4	17.03	+10.01%	181,221	297,627,375
2024-12-10	15.9	15.99	15.45	15.48	-0.51%	64,689	101,270,185
2024-12-09	15.72	15.83	15.35	15.56	+0.45%	72,821	113,912,860
2024-12-06	15.17	15.73	15	15.49	+1.51%	77,289	118,602,346
2024-12-05	15.03	15.32	14.9	15.26	+1.4%	56,998	86,587,793
2024-12-04	15.6	15.65	14.9	15.05	-3.59%	91,705	139,402,483
2024-12-03	16.02	16.25	15.5	15.61	-2.01%	94,326	148,865,942
2024-12-02	15.38	16.47	15.27	15.93	+4.32%	128,373	203,305,972
2024-11-29	15.28	15.91	15.05	15.27	+1.66%	137,691	212,294,114
2024-11-28	15.28	15.28	14.85	15.02	-1.7%	120,045	180,466,351
2024-11-27	15.2	15.55	14.87	15.28	-0.91%	154,209	233,468,871
2024-11-26	16.08	16.87	15.39	15.42	-9.72%	251,462	401,432,118
2024-11-25	18.17	18.8	17.08	17.08	-10.01%	105,060	185,644,579
2024-11-22	19.85	21.21	18.78	18.98	-1.56%	290,936	584,090,592
2024-11-21	19.97	20.41	19	19.28	+3.94%	286,157	565,953,221
2024-11-20	16.68	18.55	16.68	18.55	+10.02%	124,921	228,705,542
2024-11-19	17.05	17.98	15.68	16.86	+0.36%	208,581	351,113,101
2024-11-18	17.35	18.83	16.65	16.8	-1.87%	334,971	602,943,437
2024-11-15	16.3	17.12	16.3	17.12	+10.03%	125,903	214,316,210
2024-11-14	15.95	16.18	15.4	15.56	-2.45%	89,691	140,898,608
2024-11-13	15.43	16.1	14.94	15.95	+1.27%	109,284	169,485,561
2024-11-12	15.3	16.68	15.3	15.75	+2.94%	156,988	250,471,021
2024-11-11	14.7	15.33	14.51	15.3	+2.41%	98,266	146,841,358
2024-11-08	15.2	15.64	14.76	14.94	+4.04%	145,731	219,444,000
2024-11-07	13.96	14.49	13.85	14.36	+2.57%	82,212	117,143,807
2024-11-06	13.82	14.35	13.55	14	+2.79%	118,527	165,687,281
2024-11-05	13.47	13.77	13.29	13.62	+1.11%	83,030	112,324,040
2024-11-04	13.5	13.6	13.28	13.47	+1.13%	54,456	73,072,273
2024-11-01	13.9	13.93	13.2	13.32	-3.62%	76,132	102,301,449
2024-10-31	13.92	14.04	13.62	13.82	+0.8%	103,362	143,063,248
2024-10-30	14	14.19	13.56	13.71	-4.59%	154,381	212,930,813
2024-10-29	15.2	15.66	14.35	14.37	-1.78%	259,934	392,850,374
2024-10-28	13.55	14.63	13.3	14.63	+10%	174,138	243,106,525
2024-10-25	14.2	14.2	12.99	13.3	-1.34%	210,767	282,377,476
2024-10-24	12.45	13.48	12.44	13.48	+10.04%	65,430	87,330,155
2024-10-23	12.54	12.56	12.2	12.25	-2.16%	38,119	47,153,290
2024-10-22	12.13	12.56	12.11	12.52	+3.39%	54,320	67,255,494
2024-10-21	11.97	12.15	11.88	12.11	+1.68%	42,882	51,589,445
2024-10-18	11.68	12.02	11.68	11.91	+1.02%	47,182	56,137,918
2024-10-17	11.72	12	11.68	11.79	+0.6%	30,871	36,564,720
2024-10-16	11.5	11.88	11.48	11.72	+0.34%	27,229	31,879,036
2024-10-15	11.7	11.9	11.58	11.68	-0.34%	36,015	42,341,687
2024-10-14	11.61	11.84	11.46	11.72	+0.95%	32,576	37,957,363
2024-10-11	11.99	11.99	11.5	11.61	-2.27%	40,082	46,782,993
2024-10-10	11.72	12.1	11.63	11.88	+1.28%	47,501	56,660,339
2024-10-09	12.74	12.74	11.62	11.73	-8.86%	73,966	89,202,329
2024-10-08	13.66	13.66	12.24	12.87	+3.62%	122,019	156,655,185

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╜│хглчзСцКА 300193

2023年全年

ф╗Бх║жчФЯчЙй 688193

2022-2023两年

шКпшБФщЫЖцИР-U 688469

2023年全年

хНОх╖ечзСцКА 000988

近三个月

STф╣ЭшКЭ 000989

2024年一季度

шо╛чаФщЩв 300732

2022-2023两年

STцЫЩхЕЙ 600303

近三个月

цЬЧчЙ╣цЩ║шГ╜ 300916

2023年全年

хЫ╜чФ╡хНЧчСЮ 600406

近半年

хНЧцибчФЯчЙй 688265

2024年至今

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ф╕нх╛охЕмхП╕ (688012)

ф╕ЬцЦ╣цШОчПа (600637)

хМЧф║мхРЫцнг (300223)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

хоБх╛╖цЧ╢ф╗г (300750)

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