хНОч┐ФшВбф╗╜(603112)2024.10.05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

14.84

-4.13% -0.64

15.4

开盘价

15.55

最高价

14.68

最低价

121,905

成交量

数据更新至: 2025-03-25

技术指标

15.01

MA5 (5日均线)

14.12

MA10 (10日均线)

13.43

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	15.4	15.55	14.68	14.84	-4.13%	121,905	183,016,254
2025-03-24	15.03	15.81	14.94	15.48	+1.98%	208,251	320,722,855
2025-03-21	14.87	15.88	14.75	15.18	+2.71%	219,118	336,644,015
2025-03-20	14.39	15.37	14.39	14.78	-0.07%	255,320	383,563,342
2025-03-19	14.35	15.38	14.31	14.79	+5.79%	335,344	505,570,512
2025-03-18	13.1	14.02	13.1	13.98	+6.23%	128,142	175,326,250
2025-03-17	13	13.23	12.83	13.16	+1.7%	48,772	63,450,821
2025-03-14	12.89	12.97	12.62	12.94	+0.15%	48,920	62,695,588
2025-03-13	13.17	13.18	12.6	12.92	-1.9%	54,999	70,565,206
2025-03-12	13.32	13.39	13.12	13.17	-0.68%	55,039	72,737,954
2025-03-11	13.05	13.6	13.03	13.26	-0.3%	83,301	110,648,973
2025-03-10	12.6	13.4	12.51	13.3	+6.57%	137,485	180,452,198
2025-03-07	12.42	12.57	12.36	12.48	+0.48%	25,791	32,112,335
2025-03-06	12.41	12.51	12.3	12.42	+0.32%	24,813	30,794,869
2025-03-05	12.53	12.56	12.25	12.38	-1.04%	26,905	33,247,322
2025-03-04	12.59	12.66	12.41	12.51	-0.08%	16,007	20,084,865
2025-03-03	12.75	12.88	12.47	12.52	-1.49%	34,950	44,251,302
2025-02-28	12.82	13	12.64	12.71	-1.78%	31,297	40,016,023
2025-02-27	12.84	13.01	12.72	12.94	+0.94%	40,817	52,527,440
2025-02-26	12.45	13.05	12.36	12.82	+3.47%	48,732	62,532,538
2025-02-25	12.47	12.48	12.32	12.39	-0.72%	19,386	24,036,267
2025-02-24	12.7	12.7	12.32	12.48	-1.73%	31,836	39,760,467
2025-02-21	12.65	12.81	12.48	12.7	+0.79%	25,238	32,010,500
2025-02-20	12.59	12.63	12.46	12.6	+0.4%	16,063	20,168,232
2025-02-19	12.26	12.61	12.2	12.55	+2.53%	25,657	31,937,916
2025-02-18	12.36	12.53	12.2	12.24	-1.21%	20,543	25,442,016
2025-02-17	12.2	12.41	12.13	12.39	+1.47%	22,726	27,886,923
2025-02-14	12.18	12.29	12.14	12.21	0%	18,693	22,830,508
2025-02-13	12.53	12.53	12.2	12.21	-2.09%	25,958	31,954,646
2025-02-12	12.46	12.49	12.29	12.47	+0.08%	17,417	21,618,377
2025-02-11	12.64	12.67	12.41	12.46	-1.42%	26,047	32,528,326
2025-02-10	12.87	12.88	12.58	12.64	-1.4%	26,384	33,379,019
2025-02-07	12.83	12.98	12.66	12.82	-0.08%	26,633	34,234,636
2025-02-06	12.55	12.88	12.5	12.83	+2.23%	23,948	30,426,815
2025-02-05	13.01	13.09	12.49	12.55	-2.94%	30,618	38,828,676
2025-01-27	12.7	13.02	12.7	12.93	+1.81%	22,652	29,210,120
2025-01-24	12.72	12.8	12.54	12.7	-0.47%	21,245	26,876,720
2025-01-23	12.87	12.92	12.66	12.76	+0.16%	20,312	26,011,802
2025-01-22	13.03	13.03	12.73	12.74	-1.92%	19,266	24,688,644
2025-01-21	12.87	13.18	12.76	12.99	+1.01%	37,821	49,199,042
2025-01-20	12.91	13.13	12.83	12.86	-0.92%	24,296	31,468,218
2025-01-17	12.59	13.08	12.59	12.98	+1.72%	40,415	52,047,041
2025-01-16	12.67	13.05	12.52	12.76	+1.19%	47,421	60,889,432
2025-01-15	12.34	12.69	12.06	12.61	+2.11%	42,321	52,295,204
2025-01-14	12.14	12.37	12.01	12.35	+2.15%	30,894	37,709,430
2025-01-13	11.28	12.53	11.28	12.09	-3.51%	27,416	33,682,468
2025-01-10	12.76	12.8	12.53	12.53	-2.19%	18,683	23,619,025
2025-01-09	12.87	12.97	12.76	12.81	-0.47%	21,217	27,240,594
2025-01-08	12.65	13.04	12.46	12.87	+0.7%	30,177	38,544,546
2025-01-07	12.66	12.82	12.47	12.78	+0.87%	21,742	27,561,268
2025-01-06	12.44	12.87	12.11	12.67	+2.01%	39,080	49,434,576
2025-01-03	12.49	12.64	12.2	12.42	-0.64%	30,343	37,625,178
2025-01-02	12.5	12.78	12.37	12.5	0%	23,486	29,468,540
2024-12-31	12.8	12.84	12.44	12.5	-2.19%	21,626	27,333,472
2024-12-30	12.73	12.86	12.5	12.78	+0.87%	21,716	27,654,699
2024-12-27	12.51	12.79	12.45	12.67	+1.28%	22,923	29,032,209
2024-12-26	12.38	12.62	12.34	12.51	+0.97%	14,820	18,556,710
2024-12-25	12.5	12.63	12.31	12.39	-1.67%	16,740	20,845,970
2024-12-24	12.28	12.6	12.26	12.6	+1.2%	20,023	25,062,249
2024-12-23	12.72	12.77	12.38	12.45	-4.89%	30,076	37,739,722
2024-12-20	12.76	13.17	12.76	13.09	+2.59%	33,527	43,639,316
2024-12-19	12.58	12.82	12.58	12.76	-0.55%	30,060	38,156,058
2024-12-18	12.71	12.92	12.66	12.83	+0.71%	25,701	32,917,357
2024-12-17	13.21	13.24	12.7	12.74	-3.34%	30,218	39,031,829
2024-12-16	13.35	13.47	13.06	13.18	-1.72%	36,850	48,781,836
2024-12-13	13.7	13.7	13.2	13.41	-2.4%	77,286	103,596,007
2024-12-12	13.86	13.87	13.66	13.74	-1.01%	37,880	51,977,135
2024-12-11	13.52	13.9	13.42	13.88	+3.12%	61,160	83,980,163
2024-12-10	13.98	14.08	13.42	13.46	-1.54%	32,413	44,523,402
2024-12-09	13.37	13.68	13.33	13.67	+1.48%	36,522	49,647,815
2024-12-06	13.28	13.47	13.18	13.47	+1.35%	22,952	30,605,505
2024-12-05	13.22	13.55	13.2	13.29	0%	22,335	29,793,015
2024-12-04	13.42	13.51	13.25	13.29	-0.97%	24,075	32,198,255
2024-12-03	13.43	13.67	13.4	13.42	-0.67%	33,461	45,160,300
2024-12-02	13.45	13.65	13.36	13.51	+1.12%	35,938	48,517,158
2024-11-29	13.33	13.54	13.15	13.36	+1.6%	32,716	43,590,973
2024-11-28	13.22	13.27	13.12	13.15	-0.3%	18,768	24,778,150
2024-11-27	12.99	13.19	12.83	13.19	+1.15%	22,354	29,091,179
2024-11-26	13.12	13.29	12.97	13.04	-0.76%	22,199	29,102,111
2024-11-25	12.7	13.25	12.7	13.14	+4.04%	37,495	48,954,467
2024-11-22	12.99	13.06	12.6	12.63	-3.37%	27,818	35,607,613
2024-11-21	13.19	13.36	12.95	13.07	-0.53%	27,168	35,735,550
2024-11-20	12.93	13.21	12.88	13.14	+2.18%	26,710	34,749,807
2024-11-19	12.61	12.88	12.57	12.86	+1.74%	24,017	30,674,201
2024-11-18	12.58	12.98	12.43	12.64	+0.24%	30,226	38,287,380
2024-11-15	13.15	13.2	12.55	12.61	-4.54%	45,580	58,975,563
2024-11-14	13.23	13.5	13.08	13.21	+0.23%	58,873	78,056,114
2024-11-13	12.72	13.2	12.66	13.18	+3.62%	72,008	94,104,972
2024-11-12	12.75	12.88	12.6	12.72	-0.39%	38,145	48,597,899
2024-11-11	12.38	12.78	12.3	12.77	+2.82%	42,269	53,441,920
2024-11-08	12.52	12.68	12.3	12.42	-0.32%	46,121	57,854,214
2024-11-07	12.27	12.49	12.21	12.46	+1.38%	33,812	41,931,585
2024-11-06	12.45	12.45	12.12	12.29	-1.05%	43,593	53,627,360
2024-11-05	12.37	12.48	12.29	12.42	+0.4%	37,661	46,604,080
2024-11-04	12	12.4	11.95	12.37	+3.78%	39,294	48,122,952
2024-11-01	12.32	12.32	11.88	11.92	-3.09%	47,382	57,029,810
2024-10-31	12.25	12.4	12.22	12.3	-0.4%	29,349	36,122,352
2024-10-30	12.29	12.4	12.15	12.35	+0.32%	30,531	37,459,721
2024-10-29	12.6	12.64	12.24	12.31	-1.99%	36,314	44,916,307
2024-10-28	12.42	12.57	12.12	12.56	+1.13%	55,860	69,141,347
2024-10-25	11.93	12.46	11.85	12.42	+4.11%	54,814	66,975,409
2024-10-24	11.78	12.02	11.74	11.93	+0.17%	52,488	62,444,959
2024-10-23	12.02	12.19	11.71	11.91	-4.03%	91,995	108,841,589
2024-10-22	12.32	12.86	12.28	12.41	+0.65%	42,828	53,591,984
2024-10-21	12.42	12.57	12.1	12.33	-0.56%	43,680	53,839,869
2024-10-18	12	12.5	11.94	12.4	+2.23%	30,908	37,924,284
2024-10-17	12.32	12.46	12.13	12.13	-0.74%	22,696	27,826,069
2024-10-16	12.2	12.43	12.08	12.22	-1.05%	21,916	26,743,041
2024-10-15	12.74	12.77	12.33	12.35	-3.44%	31,636	39,637,115
2024-10-14	12.3	12.98	12.26	12.79	+4.84%	54,563	68,954,269
2024-10-11	12.56	12.56	12.1	12.2	-2.87%	29,941	36,707,901
2024-10-10	12.91	13.11	12.5	12.56	-1.88%	39,504	50,321,549
2024-10-09	13.81	13.81	12.77	12.8	-6.57%	64,651	85,162,292
2024-10-08	14.32	14.32	12.92	13.7	+5.22%	75,029	102,043,691

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╕ншИкше┐щгЮ 000768

近期数据

STхдйщ╛Щ 300029

2024年至今

чПац╡╖ф╕нхпМ 000659

2024年一季度

ф╕ншИкц▓ИщгЮ 600760

2022-2023两年

шИкхдйцЩ║щАа 300446

近期数据

щЗСщймц╕╕ф╣Р 300756

近三个月

хНлф┐бх║╖ 603676

2023年全年

хКихКЫц║Р 600405

2023年全年

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近期数据

ч┤лхдйчзСцКА 300280

2024年一季度

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

ф╕нчзСхИЫш╛╛ (300496)

цБТчСЮхМ╗шНп (600276)

щЧ╗ц│░чзСцКА (600745)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нчЫ┤шВбф╗╜ (600038)

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