цикх║Чх╜▒шзЖ(603103)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

13.13

-0.83% -0.11

13.22

开盘价

13.27

最高价

13.01

最低价

17,422

成交量

数据更新至: 2025-03-25

技术指标

13.28

MA5 (5日均线)

13.55

MA10 (10日均线)

13.59

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	13.22	13.27	13.01	13.13	-0.83%	17,422	22,825,257
2025-03-24	13.14	13.35	12.98	13.24	+0.76%	49,524	65,194,214
2025-03-21	13.35	13.4	13.11	13.14	-1.65%	38,400	50,768,446
2025-03-20	13.45	13.55	13.34	13.36	-1.11%	32,132	43,118,212
2025-03-19	13.75	13.77	13.47	13.51	-2.17%	40,824	55,345,145
2025-03-18	13.93	14	13.7	13.81	-1.36%	51,768	71,638,284
2025-03-17	13.99	14.18	13.77	14	-0.36%	72,774	101,528,269
2025-03-14	14	14.2	13.77	14.05	+3.08%	110,577	154,946,170
2025-03-13	13.55	13.65	13.38	13.63	+0.22%	44,862	60,665,373
2025-03-12	13.48	13.79	13.45	13.6	+1.19%	57,932	78,949,889
2025-03-11	13.25	13.51	13.14	13.44	+0.67%	48,862	65,396,075
2025-03-10	13.18	13.37	13.05	13.35	+1.06%	53,059	70,237,784
2025-03-07	13.77	13.88	13.08	13.21	-4.96%	106,867	142,135,377
2025-03-06	13.67	14	13.65	13.9	+1.83%	54,391	75,298,694
2025-03-05	13.59	13.65	13.4	13.65	+0.74%	33,640	45,595,700
2025-03-04	13.45	13.56	13.33	13.55	+0.52%	31,353	42,179,232
2025-03-03	13.45	13.62	13.3	13.48	+0.3%	40,342	54,493,486
2025-02-28	14	14.08	13.38	13.44	-4.61%	82,693	113,009,639
2025-02-27	14.18	14.39	14	14.09	-1.12%	63,177	89,382,022
2025-02-26	14.25	14.32	14.12	14.25	+0.21%	52,090	73,865,007
2025-02-25	14.18	14.32	14.1	14.22	-0.63%	76,026	107,834,700
2025-02-24	14.08	14.36	14	14.31	+1.71%	103,708	147,881,156
2025-02-21	13.9	14.18	13.8	14.07	+0.72%	95,976	134,456,917
2025-02-20	13.88	14.05	13.7	13.97	+0.29%	98,060	136,050,311
2025-02-19	14.06	14.14	13.7	13.93	+0.22%	125,595	174,623,012
2025-02-18	14.8	14.98	13.87	13.9	-8.07%	187,711	268,198,664
2025-02-17	15.8	16.18	15.12	15.12	-10%	226,781	347,211,073
2025-02-14	17.25	18.02	15.75	16.8	+2.56%	367,058	621,460,379
2025-02-13	15.49	16.38	14.95	16.38	+10.01%	277,477	430,946,922
2025-02-12	13.55	14.89	13.49	14.89	+9.97%	78,417	113,608,331
2025-02-11	13.6	13.62	13.28	13.54	-0.15%	80,162	107,848,759
2025-02-10	13.21	13.64	13.19	13.56	+2.81%	114,841	153,775,565
2025-02-07	13.07	13.38	12.75	13.19	+0.23%	125,744	164,118,264
2025-02-06	12.5	13.26	12.5	13.16	-0.9%	162,775	209,658,115
2025-02-05	13.93	13.99	13.28	13.28	-9.97%	62,411	83,596,164
2025-01-27	14.97	15.16	14.54	14.75	-1.27%	114,442	169,560,444
2025-01-24	15	15.29	14.71	14.94	-1.39%	124,110	185,913,888
2025-01-23	14.84	15.28	14.49	15.15	+2.5%	145,529	217,319,096
2025-01-22	14.25	15.38	14.05	14.78	+3.07%	157,143	231,275,003
2025-01-21	14.36	14.98	13.93	14.34	-0.35%	148,303	212,591,684
2025-01-20	14.3	14.92	14.08	14.39	+6.12%	152,680	223,497,184
2025-01-17	13.03	13.79	12.86	13.56	+3.75%	78,194	104,598,784
2025-01-16	12.99	13.4	12.86	13.07	+1%	51,712	67,856,784
2025-01-15	12.85	13.09	12.73	12.94	+0.7%	42,232	54,637,964
2025-01-14	12.37	12.85	12.32	12.85	+4.9%	51,934	65,347,639
2025-01-13	12.1	12.35	11.79	12.25	-0.65%	40,465	49,050,434
2025-01-10	13	13.18	12.27	12.33	-5.15%	53,485	68,059,927
2025-01-09	12.9	13.16	12.83	13	+0.46%	40,858	53,122,768
2025-01-08	12.8	13.13	12.61	12.94	+0.23%	41,501	53,534,335
2025-01-07	12.86	13.02	12.55	12.91	+0.08%	49,649	63,249,776
2025-01-06	13.18	13.28	12.61	12.9	-1.83%	47,318	61,171,210
2025-01-03	14.3	14.33	13	13.14	-7.66%	80,015	108,214,559
2025-01-02	14.41	14.68	14.03	14.23	-1.11%	57,522	82,732,103
2024-12-31	14.95	15.08	14.37	14.39	-3.16%	71,055	103,943,157
2024-12-30	15.35	15.35	14.79	14.86	-4.19%	61,527	92,174,002
2024-12-27	15.7	16.23	15.3	15.51	-1.52%	68,681	108,004,135
2024-12-26	15.16	16.09	15.16	15.75	+1.61%	79,521	124,890,350
2024-12-25	15.18	15.66	14.72	15.5	+1.17%	79,006	120,071,060
2024-12-24	14.85	15.32	14.53	15.32	+3.3%	44,877	67,132,276
2024-12-23	15.73	15.89	14.63	14.83	-5.06%	76,032	114,508,364
2024-12-20	15.5	15.9	15.31	15.62	+1.76%	56,686	88,517,343
2024-12-19	15.4	15.64	14.94	15.35	-1.85%	69,949	106,699,340
2024-12-18	15.2	16.07	15.2	15.64	+1.36%	94,066	147,930,063
2024-12-17	16.5	16.71	15.43	15.43	-9.98%	126,414	199,840,782
2024-12-16	16.48	18.12	15.7	17.14	+4.07%	162,060	269,620,423
2024-12-13	16.3	16.99	16.19	16.47	+0.43%	90,433	150,208,687
2024-12-12	16.16	16.55	16	16.4	+1.05%	59,017	95,992,210
2024-12-11	16.09	16.77	15.94	16.23	+2.4%	82,158	133,980,520
2024-12-10	16.8	16.85	15.68	15.85	+2.46%	134,883	221,881,530
2024-12-09	15.7	15.8	15.28	15.47	-1.96%	50,107	77,770,561
2024-12-06	15.55	15.99	15.42	15.78	+0.57%	72,348	114,169,217
2024-12-05	15.06	16.32	15.06	15.69	+2.28%	110,161	173,654,655
2024-12-04	15.5	15.9	15.05	15.34	-0.32%	96,428	148,599,112
2024-12-03	15	15.59	14.71	15.39	+1.52%	141,890	216,712,380
2024-12-02	14.77	15.81	14.76	15.16	+1.95%	128,366	195,906,925
2024-11-29	15.27	15.42	14.43	14.87	-2.62%	137,263	203,064,317
2024-11-28	15.55	16.43	15.03	15.27	-7.17%	169,058	264,848,490
2024-11-27	14.5	16.45	13.99	16.45	+10.03%	211,567	320,277,803
2024-11-26	13.76	14.95	13.7	14.95	+10.01%	110,974	162,973,112
2024-11-25	13.37	13.81	13.08	13.59	+2.1%	35,201	47,261,542
2024-11-22	13.89	14.04	13.3	13.31	-4.45%	24,652	33,798,158
2024-11-21	13.69	14.13	13.68	13.93	+1.24%	34,097	47,449,531
2024-11-20	13.44	13.8	13.31	13.76	+2.46%	37,623	51,102,049
2024-11-19	13.1	13.48	13.05	13.43	+1.9%	30,722	40,825,475
2024-11-18	13.84	13.9	13	13.18	-4.15%	56,800	75,785,932
2024-11-15	13.93	14.4	13.73	13.75	-0.79%	38,248	53,892,507
2024-11-14	14.3	14.43	13.81	13.86	-3.21%	50,463	71,038,217
2024-11-13	13.54	14.65	13.48	14.32	+6.15%	87,594	123,305,640
2024-11-12	13.97	14.14	13.41	13.49	-3.23%	49,104	67,537,794
2024-11-11	13.68	14.07	13.47	13.94	+1.6%	59,639	81,926,253
2024-11-08	13.89	14.1	13.68	13.72	-0.94%	57,282	79,729,862
2024-11-07	13.45	14.05	13.4	13.85	+2.29%	45,462	62,425,109
2024-11-06	13.56	13.97	13.38	13.54	-0.44%	66,168	90,187,538
2024-11-05	12.55	13.68	12.5	13.6	+7.94%	125,254	165,970,475
2024-11-04	12.14	12.77	12.06	12.6	+3.7%	73,539	91,225,927
2024-11-01	12.66	12.72	11.98	12.15	-4.26%	66,850	81,863,213
2024-10-31	12.52	12.95	12.25	12.69	+1.28%	53,824	68,135,674
2024-10-30	12.33	13.05	12.21	12.53	+1.46%	64,234	81,194,120
2024-10-29	12.8	12.9	12.27	12.35	-3.89%	70,417	88,524,379
2024-10-28	12.2	12.94	12.2	12.85	+4.64%	61,838	78,369,834
2024-10-25	11.82	12.4	11.79	12.28	+3.19%	53,236	64,671,470
2024-10-24	11.94	12	11.67	11.9	-2.22%	51,465	60,864,045
2024-10-23	12.38	12.49	12.08	12.17	-1.54%	58,568	71,929,656
2024-10-22	12.03	12.76	11.9	12.36	+2.83%	106,562	132,698,937
2024-10-21	11.5	12.1	11.48	12.02	+4.52%	83,483	99,364,230
2024-10-18	11.25	11.67	11.11	11.5	+2.22%	53,763	61,210,496
2024-10-17	11.25	11.47	11.13	11.25	-0.18%	43,515	49,305,248
2024-10-16	10.9	11.44	10.9	11.27	+1.53%	38,490	43,228,295
2024-10-15	11.18	11.5	10.96	11.1	-1.16%	54,254	61,060,132
2024-10-14	11.06	11.25	10.81	11.23	+1.17%	51,763	57,093,193
2024-10-11	11.43	11.44	10.91	11.1	-3.39%	68,160	76,053,851
2024-10-10	11.6	11.89	11.22	11.49	-2.3%	82,526	95,174,070
2024-10-09	12.8	12.8	11.76	11.76	-10.02%	98,809	118,842,481
2024-10-08	14.22	14.22	12.41	13.07	+0.77%	162,122	213,460,046

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

ц╡╖хНЧцд░х▓Ы 600238

2022-2023两年

чЫ┤чЬЯчзСцКА 003007

2024年一季度

ц▒Зх╛ЧчзСцКА 603192

近期数据

ц╡ЩчЯ┐шВбф╗╜ 300837

2024年至今

ш┐Ец╕╕чзСцКА 300467

2022-2023两年

ш┤вхпМш╢ЛхК┐ 688318

2024年至今

хоБц│вхпМщВж 600768

2022-2023两年

ф╕Кц╡╖чОпхвГ 601200

2022-2023两年

хУИцКХшВбф╗╜ 600864

2024年一季度

цГаф║СщТЫф╕Ъ 300891

2022-2023两年

热门概念板块

чРЖщВжф╗кхЩи (300206)

хИйф║Ъх╛╖ (300296)

щЪЖхЯ║ч╗┐шГ╜ (601012)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкц▓ИщгЮ (600760)

хоЭф┐бш╜пф╗╢ (600845)

цБТчФЯчФ╡хнР (600570)

新能源汽车

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