щЗСх╛╜шВбф╗╜(603132)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

11.92

+0.76% +0.09

11.8

开盘价

11.97

最高价

11.78

最低价

28,425

成交量

数据更新至: 2025-03-25

技术指标

11.85

MA5 (5日均线)

11.96

MA10 (10日均线)

11.81

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	11.8	11.97	11.78	11.92	+0.76%	28,425	33,789,053
2025-03-24	11.79	11.87	11.67	11.83	+0.77%	36,545	43,021,034
2025-03-21	11.8	11.89	11.7	11.74	-0.93%	31,433	37,083,746
2025-03-20	11.89	11.98	11.82	11.85	-0.59%	28,283	33,614,052
2025-03-19	11.84	11.96	11.76	11.92	+0.25%	33,603	39,852,915
2025-03-18	11.85	12.06	11.84	11.89	+0.08%	42,208	50,358,121
2025-03-17	11.8	11.98	11.79	11.88	-0.83%	53,688	63,734,361
2025-03-14	12.05	12.2	11.98	11.98	-0.08%	80,240	96,505,671
2025-03-13	12.41	12.41	11.95	11.99	-5.07%	116,962	140,791,216
2025-03-12	12	12.9	11.9	12.63	+5.69%	102,456	126,137,732
2025-03-11	11.95	11.97	11.69	11.95	-1.32%	64,769	76,407,625
2025-03-10	11.94	12.13	11.91	12.11	+1.76%	52,243	62,836,219
2025-03-07	11.63	11.96	11.63	11.9	+2.32%	50,521	59,961,991
2025-03-06	11.65	11.72	11.53	11.63	+0.26%	30,211	35,056,549
2025-03-05	11.51	11.61	11.38	11.6	+0.69%	25,294	29,098,723
2025-03-04	11.38	11.58	11.38	11.52	+1.14%	25,594	29,448,013
2025-03-03	11.4	11.61	11.35	11.39	+0.26%	39,471	45,358,606
2025-02-28	11.57	11.57	11.31	11.36	-1.82%	22,565	25,769,497
2025-02-27	11.59	11.68	11.43	11.57	-0.34%	20,273	23,376,137
2025-02-26	11.42	11.69	11.38	11.61	+2.02%	29,713	34,427,992
2025-02-25	11.4	11.5	11.28	11.38	0%	25,901	29,581,444
2025-02-24	11.41	11.43	11.3	11.38	-0.09%	21,178	24,081,038
2025-02-21	11.49	11.6	11.35	11.39	-0.61%	32,847	37,619,183
2025-02-20	11.18	11.46	11.17	11.46	+2.5%	39,462	44,802,354
2025-02-19	11.12	11.19	11.04	11.18	+0.9%	20,506	22,805,631
2025-02-18	11.1	11.24	11.02	11.08	+0.18%	23,648	26,262,131
2025-02-17	11.29	11.3	11.03	11.06	-2.12%	33,955	37,724,688
2025-02-14	11.22	11.35	11.2	11.3	+0.8%	23,531	26,534,931
2025-02-13	11.4	11.46	11.18	11.21	-1.84%	29,169	32,949,167
2025-02-12	11.5	11.57	11.33	11.42	-0.95%	26,756	30,586,372
2025-02-11	11.46	11.77	11.39	11.53	+0.7%	48,745	56,464,360
2025-02-10	11.48	11.48	11.34	11.45	+0.09%	25,057	28,595,379
2025-02-07	11.35	11.48	11.26	11.44	+0.88%	26,122	29,788,477
2025-02-06	11.33	11.37	11.2	11.34	+0.09%	18,851	21,277,845
2025-02-05	11.46	11.53	11.3	11.33	-0.7%	23,358	26,571,579
2025-01-27	11.35	11.55	11.32	11.41	+0.18%	25,934	29,666,989
2025-01-24	11.25	11.49	11.25	11.39	+0.62%	20,655	23,424,675
2025-01-23	11.4	11.51	11.32	11.32	-0.26%	27,585	31,470,337
2025-01-22	11.25	11.39	11.22	11.35	+0.35%	27,622	31,301,294
2025-01-21	11.24	11.33	11.09	11.31	+0.98%	25,326	28,399,043
2025-01-20	11.29	11.35	11.15	11.2	-0.8%	29,805	33,397,873
2025-01-17	11.23	11.31	11.09	11.29	+0.53%	23,554	26,481,586
2025-01-16	11.06	11.32	11.06	11.23	+1.91%	35,809	40,131,505
2025-01-15	11.29	11.33	11	11.02	-2.56%	35,567	39,478,200
2025-01-14	11.25	11.35	11.19	11.31	+0.62%	32,692	36,864,087
2025-01-13	10.98	11.32	10.94	11.24	+1.81%	21,430	23,975,926
2025-01-10	11.2	11.35	11.04	11.04	-1.25%	17,108	19,086,048
2025-01-09	11.25	11.34	11.1	11.18	-0.36%	15,681	17,636,030
2025-01-08	11.46	11.46	11.07	11.22	-2.09%	27,667	31,001,129
2025-01-07	11.36	11.59	11.21	11.46	+1.06%	23,630	26,970,961
2025-01-06	11.1	11.54	10.95	11.34	+2.07%	33,483	37,866,163
2025-01-03	11.1	11.46	11.05	11.11	+0.18%	32,364	36,400,899
2025-01-02	11.23	11.4	10.99	11.09	-1.25%	35,462	39,716,432
2024-12-31	11.52	11.59	11.23	11.23	-2.52%	25,733	29,198,902
2024-12-30	11.52	11.61	11.46	11.52	-0.69%	20,057	23,124,277
2024-12-27	11.52	11.67	11.47	11.6	+0.96%	14,975	17,374,077
2024-12-26	11.41	11.59	11.41	11.49	+0.7%	17,314	19,931,622
2024-12-25	11.62	11.62	11.33	11.41	-1.21%	18,554	21,163,520
2024-12-24	11.44	11.68	11.44	11.55	+0.52%	21,777	25,200,625
2024-12-23	11.73	11.77	11.48	11.49	-1.63%	30,295	35,149,218
2024-12-20	11.67	11.94	11.55	11.68	+1.65%	41,994	49,220,230
2024-12-19	11.46	11.52	11.31	11.49	-0.43%	27,426	31,300,541
2024-12-18	11.59	11.64	11.5	11.54	-0.43%	21,139	24,452,714
2024-12-17	11.65	11.74	11.55	11.59	-0.52%	25,943	30,144,358
2024-12-16	11.84	11.87	11.63	11.65	-1.35%	31,007	36,317,071
2024-12-13	12.15	12.15	11.78	11.81	-2.8%	39,564	47,023,606
2024-12-12	12.04	12.16	12	12.15	+0.91%	29,810	36,077,861
2024-12-11	11.88	12.13	11.88	12.04	+0.84%	29,061	34,926,440
2024-12-10	12.11	12.26	11.9	11.94	+0.42%	44,201	53,532,889
2024-12-09	11.86	12.05	11.8	11.89	+0.42%	29,862	35,613,845
2024-12-06	11.81	11.91	11.7	11.84	+0.08%	32,092	37,900,289
2024-12-05	11.73	11.89	11.73	11.83	+0.25%	18,571	21,931,341
2024-12-04	12.02	12.05	11.77	11.8	-1.09%	24,662	29,344,313
2024-12-03	11.99	12.02	11.77	11.93	-0.25%	25,799	30,642,377
2024-12-02	11.92	12.02	11.84	11.96	+0.59%	22,111	26,412,663
2024-11-29	11.85	12.01	11.71	11.89	+0.68%	23,973	28,530,590
2024-11-28	11.78	11.95	11.76	11.81	-0.25%	19,548	23,169,477
2024-11-27	11.66	11.84	11.4	11.84	+1.46%	26,562	30,776,949
2024-11-26	11.8	11.85	11.65	11.67	-0.68%	15,710	18,453,984
2024-11-25	11.63	11.85	11.61	11.75	+1.03%	18,222	21,395,218
2024-11-22	12.1	12.16	11.63	11.63	-3.96%	26,905	31,946,760
2024-11-21	12.12	12.23	11.96	12.11	+0.17%	25,126	30,389,050
2024-11-20	12.19	12.21	12.02	12.09	-0.08%	21,218	25,677,577
2024-11-19	11.79	12.13	11.75	12.1	+3.33%	30,694	36,619,327
2024-11-18	11.95	11.99	11.65	11.71	-2.01%	38,441	45,427,519
2024-11-15	11.99	12.26	11.9	11.95	-0.83%	30,713	37,110,075
2024-11-14	12.32	12.58	12.03	12.05	-2.67%	36,295	44,584,877
2024-11-13	12.23	12.5	12.18	12.38	+0.81%	33,774	41,611,421
2024-11-12	12.42	12.64	12.18	12.28	-1.21%	49,337	61,341,984
2024-11-11	12.23	12.45	12.13	12.43	+1.22%	50,596	62,136,291
2024-11-08	12.65	12.79	12.17	12.28	-3.53%	81,442	101,085,188
2024-11-07	12.69	12.81	12.53	12.73	-0.7%	34,684	44,065,405
2024-11-06	12.88	13.08	12.67	12.82	0%	48,535	62,513,565
2024-11-05	12.51	12.88	12.35	12.82	+3.3%	64,691	82,112,114
2024-11-04	11.97	12.41	11.94	12.41	+3.68%	64,573	78,770,642
2024-11-01	11.83	12.29	11.71	11.97	+1.18%	70,723	85,268,891
2024-10-31	11.8	11.97	11.75	11.83	-0.67%	31,030	36,768,891
2024-10-30	11.94	12.18	11.74	11.91	-0.58%	31,087	37,144,436
2024-10-29	12.33	12.35	11.94	11.98	-2.76%	32,542	39,341,990
2024-10-28	12.15	12.32	12.06	12.32	+1.4%	36,627	44,742,230
2024-10-25	11.92	12.2	11.92	12.15	+1.5%	34,207	41,356,279
2024-10-24	12.03	12.12	11.82	11.97	-0.5%	21,265	25,380,916
2024-10-23	12.09	12.2	11.92	12.03	+0.17%	30,433	36,697,957
2024-10-22	11.94	12.11	11.77	12.01	+0.25%	28,456	33,996,301
2024-10-21	11.8	12.23	11.8	11.98	+1.53%	42,778	51,618,476
2024-10-18	11.47	12.04	11.47	11.8	+2.61%	37,217	43,706,986
2024-10-17	11.67	11.85	11.49	11.5	-1.46%	22,969	26,710,161
2024-10-16	11.46	11.8	11.45	11.67	+0.09%	21,410	25,004,610
2024-10-15	12	12.14	11.65	11.66	-3.72%	31,900	37,704,701
2024-10-14	11.66	12.2	11.66	12.11	+3.33%	40,180	47,959,337
2024-10-11	12.1	12.21	11.58	11.72	-3.14%	33,726	39,874,424
2024-10-10	11.89	12.5	11.81	12.1	+1.42%	45,358	55,055,334
2024-10-09	12.7	12.77	11.88	11.93	-7.81%	76,901	94,591,814
2024-10-08	13.95	13.96	12.48	12.94	+1.97%	93,984	123,307,974

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

цЦ░ф║ЪчФ╡хнР 605277

2024年至今

ф╕нхЫ╜ф╕АщЗН 601106

近期数据

хдйхРИхЕЙшГ╜ 688599

近期数据

ц╖▒ф┐бцЬН 300454

2024年至今

щЗСхдкщШ│ 300606

近半年

щХ┐ц▓ЩщУ╢шбМ 601577

2024年一季度

щЗСхЬ░щЫЖхЫв 600383

近期数据

щХ┐щШ│чзСцКА 688299

近期数据

ф╕Кц╡╖чФ╡х╜▒ 601595

2022-2023两年

цМпхНОцЦ░цЭР 688707

2023年全年

热门概念板块

цБТчСЮхМ╗шНп (600276)

хоЭф┐бш╜пф╗╢ (600845)

ф╜│щГ╜чзСцКА (600728)

ф╣РцЩохМ╗чЦЧ (300003)

ч╜Схо┐чзСцКА (300017)

2024年一季度

ф╕нчзСхИЫш╛╛ (300496)

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

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