хдйчЫоц╣Ц(603136)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

12.03

-0.17% -0.02

12.05

开盘价

12.13

最高价

11.74

最低价

43,710

成交量

数据更新至: 2025-03-25

技术指标

11.91

MA5 (5日均线)

11.82

MA10 (10日均线)

11.52

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	12.05	12.13	11.74	12.03	-0.17%	43,710	52,168,183
2025-03-24	11.87	12.29	11.86	12.05	+1.95%	118,988	143,957,460
2025-03-21	11.73	11.86	11.7	11.82	+0.25%	32,435	38,212,266
2025-03-20	11.81	11.96	11.75	11.79	-0.51%	37,295	44,188,415
2025-03-19	11.9	12	11.81	11.85	-0.84%	40,499	48,176,812
2025-03-18	11.9	11.97	11.74	11.95	+0.25%	54,466	64,589,658
2025-03-17	11.89	12.07	11.73	11.92	+0.93%	80,803	96,185,662
2025-03-14	11.46	11.85	11.46	11.81	+3.05%	63,251	73,927,027
2025-03-13	11.44	11.53	11.31	11.46	-0.17%	30,932	35,270,391
2025-03-12	11.54	11.73	11.43	11.48	-0.09%	39,425	45,620,056
2025-03-11	11.25	11.5	11.23	11.49	+1.32%	29,318	33,412,957
2025-03-10	11.19	11.45	11.17	11.34	+1.25%	27,640	31,297,005
2025-03-07	11.27	11.35	11.18	11.2	-0.62%	29,750	33,442,703
2025-03-06	11.26	11.3	11.16	11.27	+0.18%	25,130	28,298,693
2025-03-05	11.28	11.28	11.12	11.25	-0.27%	26,051	29,127,264
2025-03-04	11.06	11.28	11.05	11.28	+1.62%	30,367	34,020,585
2025-03-03	11.03	11.31	11.03	11.1	+0.63%	40,215	44,916,898
2025-02-28	11.02	11.16	10.97	11.03	-0.27%	41,207	45,640,743
2025-02-27	11.19	11.29	10.96	11.06	-1.16%	87,575	97,312,153
2025-02-26	11.3	11.41	11.1	11.19	-1.32%	51,903	58,265,367
2025-02-25	11.5	11.53	11.25	11.34	-2.41%	40,689	46,365,597
2025-02-24	11.41	11.69	11.4	11.62	+1.4%	28,017	32,416,079
2025-02-21	11.53	11.59	11.39	11.46	-0.95%	22,833	26,172,093
2025-02-20	11.34	11.57	11.33	11.57	+1.85%	23,802	27,377,301
2025-02-19	11.31	11.39	11.25	11.36	+1.07%	14,419	16,340,679
2025-02-18	11.58	11.58	11.2	11.24	-3.02%	27,943	31,881,471
2025-02-17	11.51	11.67	11.42	11.59	+0.61%	29,237	33,743,607
2025-02-14	11.51	11.57	11.45	11.52	-0.35%	19,616	22,551,989
2025-02-13	11.61	11.68	11.53	11.56	-1.03%	17,702	20,569,774
2025-02-12	11.63	11.76	11.57	11.68	+0.17%	22,933	26,717,501
2025-02-11	11.67	11.69	11.47	11.66	+0.34%	24,108	27,953,786
2025-02-10	11.35	11.63	11.34	11.62	+1.93%	33,468	38,569,427
2025-02-07	11.42	11.52	11.25	11.4	-0.18%	23,300	26,595,816
2025-02-06	11.22	11.44	11.18	11.42	+1.51%	19,942	22,637,450
2025-02-05	11.51	11.54	11.18	11.25	-1.92%	25,441	28,721,194
2025-01-27	11.47	11.65	11.47	11.47	-0.09%	22,447	25,955,249
2025-01-24	11.33	11.48	11.27	11.48	+1.41%	18,198	20,728,203
2025-01-23	11.42	11.46	11.31	11.32	0%	19,880	22,635,274
2025-01-22	11.45	11.47	11.26	11.32	-1.39%	15,416	17,451,561
2025-01-21	11.51	11.6	11.3	11.48	-0.26%	19,911	22,749,931
2025-01-20	11.58	11.68	11.44	11.51	+0.26%	24,326	28,190,776
2025-01-17	11.37	11.54	11.29	11.48	+0.53%	21,130	24,241,400
2025-01-16	11.36	11.49	11.25	11.42	+1.69%	30,280	34,497,456
2025-01-15	11.15	11.44	11.1	11.23	+0.36%	30,591	34,562,687
2025-01-14	11	11.19	10.99	11.19	+3.23%	28,385	31,500,814
2025-01-13	10.58	10.91	10.5	10.84	+0.93%	21,607	23,166,291
2025-01-10	11.12	11.13	10.74	10.74	-3.42%	31,414	34,273,401
2025-01-09	11.18	11.29	11.1	11.12	-1.33%	23,175	25,887,178
2025-01-08	11.07	11.33	10.92	11.27	+1.81%	40,227	44,737,003
2025-01-07	11.09	11.12	10.89	11.07	+0.64%	22,480	24,739,227
2025-01-06	10.97	11.17	10.8	11	+0.46%	31,517	34,503,822
2025-01-03	11.5	11.55	10.95	10.95	-4.95%	59,389	66,244,667
2025-01-02	11.33	11.83	11.33	11.52	+1.95%	80,376	93,121,491
2024-12-31	11.47	11.66	11.3	11.3	-1.22%	53,135	60,842,908
2024-12-30	11.71	11.71	11.35	11.44	-2.56%	50,465	57,840,473
2024-12-27	11.48	11.83	11.45	11.74	+2.35%	45,848	53,498,177
2024-12-26	11.48	11.66	11.43	11.47	-0.09%	39,434	45,563,636
2024-12-25	11.68	11.69	11.32	11.48	-1.8%	46,720	53,693,154
2024-12-24	11.71	11.85	11.52	11.69	+0.26%	41,496	48,400,248
2024-12-23	11.98	12.1	11.61	11.66	-2.75%	80,213	94,651,299
2024-12-20	11.98	12.21	11.89	11.99	+0.17%	65,764	78,980,667
2024-12-19	11.83	11.99	11.6	11.97	+0.76%	68,901	81,515,920
2024-12-18	11.9	12.02	11.76	11.88	-0.92%	61,740	73,494,248
2024-12-17	12.59	12.6	11.91	11.99	-5.89%	122,987	148,998,654
2024-12-16	12.81	13.31	12.5	12.74	-0.47%	192,256	248,189,251
2024-12-13	12.4	13.5	12.25	12.8	+3.23%	205,718	261,772,281
2024-12-12	12.13	12.47	12.1	12.4	+2.06%	106,550	131,515,262
2024-12-11	11.86	12.18	11.82	12.15	+2.1%	75,262	90,632,909
2024-12-10	11.96	12.29	11.83	11.9	+2.06%	138,622	166,962,785
2024-12-09	11.85	11.85	11.54	11.66	-1.1%	42,001	49,163,793
2024-12-06	11.7	11.88	11.6	11.79	+1.03%	47,758	56,150,878
2024-12-05	11.44	11.7	11.43	11.67	+1.57%	35,421	41,116,221
2024-12-04	11.59	11.74	11.41	11.49	-1.37%	35,182	40,756,687
2024-12-03	11.7	11.78	11.59	11.65	-0.68%	37,106	43,247,870
2024-12-02	11.48	11.76	11.42	11.73	+2.27%	48,052	56,012,046
2024-11-29	11.34	11.59	11.32	11.47	+1.15%	42,876	49,266,173
2024-11-28	11.26	11.52	11.26	11.34	0%	38,991	44,585,044
2024-11-27	11.13	11.34	10.87	11.34	+1.25%	45,701	50,777,957
2024-11-26	11.19	11.42	11.07	11.2	-0.36%	44,884	50,385,534
2024-11-25	11.17	11.38	11.09	11.24	+1.54%	61,734	69,489,905
2024-11-22	11.46	11.56	11.05	11.07	-4.07%	43,858	49,769,549
2024-11-21	11.55	11.59	11.42	11.54	-0.43%	34,937	40,187,028
2024-11-20	11.56	11.65	11.5	11.59	-0.34%	55,003	63,633,000
2024-11-19	11.56	11.66	11.36	11.63	+0.87%	46,127	53,228,001
2024-11-18	11.48	12.08	11.3	11.53	+1.86%	82,803	96,507,819
2024-11-15	11.47	11.64	11.3	11.32	-1.57%	38,139	43,809,833
2024-11-14	11.71	11.8	11.43	11.5	-2.62%	44,410	51,652,166
2024-11-13	12.13	12.13	11.6	11.81	-1.5%	92,326	108,458,984
2024-11-12	12.11	12.23	11.83	11.99	-0.91%	82,191	99,119,854
2024-11-11	11.94	12.16	11.81	12.1	+0.33%	75,041	89,945,808
2024-11-08	12.03	12.08	11.67	12.06	+1.6%	114,389	135,661,043
2024-11-07	11.44	11.93	11.4	11.87	+3.4%	111,622	131,149,268
2024-11-06	11.42	11.48	11.31	11.48	+0.35%	71,235	81,289,278
2024-11-05	11.45	11.53	11.32	11.44	-0.17%	82,315	93,904,948
2024-11-04	11.06	11.51	11.06	11.46	+3.43%	70,084	79,193,415
2024-11-01	11.11	11.28	10.94	11.08	-0.72%	71,076	78,952,911
2024-10-31	11.16	11.19	10.98	11.16	-0.45%	41,008	45,548,076
2024-10-30	11.22	11.33	11.08	11.21	-0.09%	44,188	49,390,685
2024-10-29	11.48	11.57	11.18	11.22	-2.26%	64,949	73,755,339
2024-10-28	11.57	11.59	11.36	11.48	-1.37%	71,631	82,094,949
2024-10-25	11.5	11.68	11.48	11.64	+0.78%	35,859	41,593,611
2024-10-24	11.53	11.75	11.49	11.55	-0.94%	37,866	43,885,343
2024-10-23	12.09	12.11	11.56	11.66	-3.48%	100,851	118,541,266
2024-10-22	11.95	12.17	11.56	12.08	+1.09%	85,677	101,603,871
2024-10-21	11.63	12.57	11.52	11.95	+2.75%	144,326	174,606,135
2024-10-18	10.73	11.72	10.73	11.63	+7.78%	131,425	148,346,165
2024-10-17	10.76	11.34	10.76	10.79	+0.56%	62,782	68,810,304
2024-10-16	10.58	10.86	10.53	10.73	+0.19%	29,017	31,093,634
2024-10-15	10.9	10.97	10.7	10.71	-2.19%	38,206	41,389,767
2024-10-14	11	11.09	10.57	10.95	+0.74%	51,463	55,509,247
2024-10-11	10.89	11.14	10.77	10.87	-1.45%	52,209	57,177,542
2024-10-10	10.98	11.26	10.81	11.03	+0.82%	76,113	84,205,324
2024-10-09	11.78	11.88	10.94	10.94	-9.96%	106,748	120,057,635
2024-10-08	13.5	13.53	11.71	12.15	-1.38%	213,323	266,342,122

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

щгОхНОщлШчзС 000636

2024年一季度

STшК▒чОЛ 603007

2024年一季度

ф╕н хЕ│ цЭС 000931

近半年

ц╡╖хо╣хЖ╖щУ╛ 603187

近三个月

ф╕нхЫ╜ше┐чФ╡ 601179

近半年

хоЭц│░щЪЖ 601011

2024年至今

ф║мхЯ║цЩ║хЖЬ 000048

近期数据

хНОшГЬхдйцИР 600410

2022-2023两年

щ╕┐чЙ╣чзСцКА 300176

2024年至今

STхдйщ╛Щ 300029

2024年一季度

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

ф╕ЬцЦ╣цШОчПа (600637)

STщ╣ПхНЪ (600804)

新能源汽车

хЫ╜ц░СцКАцЬп (300077)

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

цнгц│░чФ╡хЩи (601877)

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