цБТх░ЪшКВшГ╜(603137)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

11.6

+0.78% +0.09

11.66

开盘价

11.66

最高价

11.36

最低价

11,845

成交量

数据更新至: 2025-03-25

技术指标

11.60

MA5 (5日均线)

11.55

MA10 (10日均线)

11.24

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	11.66	11.66	11.36	11.6	+0.78%	11,845	13,652,792
2025-03-24	11.68	11.68	11.24	11.51	-0.95%	29,293	33,517,954
2025-03-21	11.73	11.95	11.46	11.62	-0.26%	25,468	29,482,886
2025-03-20	11.75	11.75	11.53	11.65	+0.09%	17,077	19,860,649
2025-03-19	11.75	11.75	11.48	11.64	-0.34%	23,638	27,394,597
2025-03-18	11.69	11.7	11.51	11.68	+0.95%	18,251	21,244,878
2025-03-17	11.58	11.63	11.45	11.57	+0.87%	20,904	24,144,256
2025-03-14	11.48	11.51	11.26	11.47	+0.97%	23,696	27,109,425
2025-03-13	11.47	11.47	11.1	11.36	-0.44%	24,479	27,638,479
2025-03-12	11.39	11.56	11.22	11.41	0%	19,446	22,206,167
2025-03-11	11.14	11.46	10.99	11.41	+2.15%	28,716	32,267,725
2025-03-10	11.18	11.35	11.07	11.17	+0.72%	25,554	28,565,833
2025-03-07	10.98	11.1	10.94	11.09	+0.54%	24,062	26,564,195
2025-03-06	10.85	11.04	10.8	11.03	+1.66%	29,319	32,022,974
2025-03-05	10.81	10.88	10.66	10.85	+0.37%	19,934	21,462,447
2025-03-04	10.68	10.82	10.58	10.81	+1.5%	17,535	18,842,344
2025-03-03	10.69	10.79	10.59	10.65	+0.09%	22,380	23,954,903
2025-02-28	10.77	10.82	10.61	10.64	-1.57%	19,311	20,687,494
2025-02-27	10.82	10.84	10.7	10.81	0%	19,795	21,333,732
2025-02-26	10.7	10.85	10.7	10.81	+0.75%	21,497	23,213,434
2025-02-25	10.76	10.84	10.7	10.73	-0.74%	25,180	27,099,092
2025-02-24	10.72	10.83	10.62	10.81	+0.93%	28,910	31,053,067
2025-02-21	10.68	10.75	10.61	10.71	-0.19%	24,317	25,989,875
2025-02-20	10.67	10.78	10.66	10.73	-0.09%	33,669	36,167,573
2025-02-19	10.65	10.78	10.59	10.74	+0.85%	39,356	42,127,950
2025-02-18	10.7	10.8	10.62	10.65	-1.66%	53,184	56,948,325
2025-02-17	10.97	11.12	10.56	10.83	-5.08%	119,145	128,137,082
2025-02-14	12.02	13.2	11.37	11.41	-4.92%	165,649	206,091,770
2025-02-13	12.02	12.05	11.8	12	+0.25%	32,311	38,574,045
2025-02-12	11.58	12.04	11.58	11.97	+3.01%	41,790	49,665,857
2025-02-11	11.62	11.66	11.5	11.62	+0.17%	27,627	31,968,054
2025-02-10	11.25	11.71	11.12	11.6	+3.76%	49,304	56,613,324
2025-02-07	10.67	11.32	10.67	11.18	+4.29%	41,920	46,442,016
2025-02-06	10.69	10.73	10.55	10.72	+0.75%	16,693	17,804,793
2025-02-05	10.69	10.74	10.5	10.64	0%	21,337	22,722,501
2025-01-27	10.41	10.75	10.41	10.64	+2.21%	24,288	25,824,520
2025-01-24	10.34	10.42	10.26	10.41	+0.97%	12,297	12,721,372
2025-01-23	10.51	10.58	10.31	10.31	-0.87%	16,509	17,285,894
2025-01-22	10.5	10.63	10.38	10.4	-1.14%	13,149	13,715,608
2025-01-21	10.69	10.76	10.44	10.52	-1.31%	18,469	19,540,864
2025-01-20	10.57	10.72	10.54	10.66	+0.95%	19,360	20,629,454
2025-01-17	10.49	10.78	10.49	10.56	-0.38%	11,748	12,471,501
2025-01-16	10.54	10.65	10.41	10.6	+0.86%	15,744	16,623,361
2025-01-15	10.5	10.69	10.4	10.51	+0.1%	16,130	16,992,642
2025-01-14	10.2	10.5	10.06	10.5	+4.37%	24,247	25,077,910
2025-01-13	9.9	10.15	9.72	10.06	+0.6%	9,214	9,166,604
2025-01-10	10.33	10.41	9.96	10	-3.19%	12,223	12,410,539
2025-01-09	10.31	10.58	10.29	10.33	-0.77%	11,484	11,943,704
2025-01-08	10.32	10.5	10.12	10.41	+0.97%	16,684	17,275,691
2025-01-07	10.13	10.36	10.11	10.31	+1.78%	12,431	12,698,582
2025-01-06	10.05	10.21	9.8	10.13	0%	15,657	15,700,416
2025-01-03	10.5	10.62	10.11	10.13	-3.52%	14,279	14,706,120
2025-01-02	10.51	10.88	10.4	10.5	-0.94%	20,466	21,872,019
2024-12-31	10.73	10.81	10.54	10.6	-1.3%	13,274	14,157,286
2024-12-30	10.85	10.95	10.55	10.74	-1.01%	18,957	20,368,506
2024-12-27	10.69	10.93	10.55	10.85	+1.88%	14,233	15,380,314
2024-12-26	10.5	10.72	10.43	10.65	+1.43%	13,355	14,217,442
2024-12-25	10.64	10.66	10.26	10.5	-1.5%	20,322	21,269,631
2024-12-24	10.69	10.8	10.47	10.66	+0.57%	16,432	17,454,216
2024-12-23	11.26	11.26	10.57	10.6	-5.94%	30,263	32,727,954
2024-12-20	11.14	11.34	11.01	11.27	+1.44%	18,963	21,319,466
2024-12-19	11	11.18	10.86	11.11	+0.63%	18,496	20,381,069
2024-12-18	11.23	11.37	11.03	11.04	-1.69%	28,968	32,309,687
2024-12-17	11.58	12.28	11.22	11.23	-4.26%	49,082	56,358,420
2024-12-16	11.5	12.06	11.42	11.73	-2.98%	81,701	95,246,160
2024-12-13	12.48	13.29	12	12.09	-5.18%	163,402	209,367,544
2024-12-12	12.38	12.78	12.07	12.75	+2.25%	75,154	93,776,695
2024-12-11	12.15	12.5	11.94	12.47	+2.47%	46,991	57,329,296
2024-12-10	12.4	12.4	12	12.17	+1.16%	28,659	34,751,007
2024-12-09	12.05	12.18	11.87	12.03	-0.08%	27,160	32,633,174
2024-12-06	11.76	12.06	11.74	12.04	+2.47%	31,599	37,773,506
2024-12-05	11.7	11.85	11.55	11.75	+0.43%	19,979	23,465,180
2024-12-04	11.79	11.82	11.52	11.7	-0.76%	21,131	24,651,282
2024-12-03	12	12.04	11.64	11.79	-0.51%	26,446	31,168,141
2024-12-02	11.68	11.88	11.65	11.85	+1.72%	29,135	34,221,955
2024-11-29	11.47	11.69	11.35	11.65	+1.57%	35,580	41,252,270
2024-11-28	11.26	11.5	11.18	11.47	+2.05%	32,010	36,437,182
2024-11-27	10.91	11.25	10.73	11.24	+2.37%	34,159	37,896,090
2024-11-26	11.09	11.13	10.94	10.98	+0.37%	14,807	16,320,054
2024-11-25	10.85	10.98	10.72	10.94	+2.15%	17,763	19,332,152
2024-11-22	11.12	11.29	10.67	10.71	-3.95%	21,502	23,584,723
2024-11-21	11.19	11.29	11	11.15	+0.27%	21,552	23,995,901
2024-11-20	10.81	11.24	10.66	11.12	+3.54%	26,845	29,627,900
2024-11-19	10.66	10.75	10.46	10.74	+1.32%	17,976	19,114,100
2024-11-18	10.83	10.93	10.52	10.6	-2.12%	22,988	24,512,931
2024-11-15	10.93	11.1	10.82	10.83	-1.19%	16,270	17,849,944
2024-11-14	11.21	11.28	10.95	10.96	-2.14%	18,708	20,704,272
2024-11-13	11.18	11.27	10.98	11.2	+0.18%	14,513	16,139,616
2024-11-12	11.24	11.36	11.09	11.18	-0.62%	21,955	24,695,871
2024-11-11	11.15	11.25	11.06	11.25	+1.26%	19,505	21,783,532
2024-11-08	11.28	11.31	11.06	11.11	-0.45%	20,241	22,570,451
2024-11-07	10.99	11.17	10.88	11.16	+2.2%	25,137	27,848,643
2024-11-06	10.99	11.26	10.82	10.92	-0.64%	27,399	30,117,397
2024-11-05	10.77	10.99	10.76	10.99	+1.95%	20,716	22,570,756
2024-11-04	10.63	10.79	10.59	10.78	+1.51%	13,932	14,877,550
2024-11-01	10.98	10.98	10.61	10.62	-3.37%	20,911	22,440,156
2024-10-31	10.79	11.04	10.72	10.99	+2.42%	23,954	26,134,769
2024-10-30	10.86	10.9	10.61	10.73	-1.56%	18,648	20,018,823
2024-10-29	11.04	11.28	10.79	10.9	-1.36%	21,813	23,916,675
2024-10-28	10.96	11.14	10.95	11.05	+0.82%	23,439	25,919,772
2024-10-25	10.82	10.99	10.82	10.96	+1.29%	13,984	15,287,046
2024-10-24	10.8	10.87	10.75	10.82	+0.37%	16,448	17,776,652
2024-10-23	10.78	10.89	10.67	10.78	+0.65%	23,491	25,340,428
2024-10-22	10.55	10.78	10.45	10.71	+1.9%	24,706	26,221,025
2024-10-21	10.49	10.58	10.4	10.51	+0.57%	16,526	17,348,998
2024-10-18	10.3	10.53	10.3	10.45	+1.85%	18,642	19,395,538
2024-10-17	10.57	10.58	10.25	10.26	-2.1%	9,836	10,245,988
2024-10-16	10.29	10.55	10.29	10.48	+0.96%	9,804	10,268,403
2024-10-15	10.54	10.61	10.37	10.38	-1.52%	9,246	9,699,863
2024-10-14	10.37	10.61	10.35	10.54	+1.64%	12,468	13,086,724
2024-10-11	10.8	10.88	10.25	10.37	-2.81%	16,682	17,526,837
2024-10-10	10.62	10.88	10.47	10.67	+2.01%	18,285	19,561,892
2024-10-09	11.23	11.23	10.44	10.46	-8.41%	31,596	34,192,011
2024-10-08	12.1	12.11	11.06	11.42	+3.35%	58,314	66,725,546

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╕Ьш╜пш╜╜ц│в 300183

近期数据

х╛╖цБйч▓╛х╖е 300780

2024年至今

щлШц╡ЛшВбф╗╜ 688556

近半年

чзСцЮЧчФ╡ц░Ф 603050

2022-2023两年

хоПш╛ЙцЮЬшФм 603336

近期数据

хо╣чЯецЧецЦ░ 688768

2024年一季度

ф╕ЗшГЬцЩ║шГ╜ 300882

近半年

хЬгщ╛ЩшВбф╗╜ 603178

2022-2023两年

цБТф╕║чзСцКА 603496

近期数据

шЛ▒щЫЖшКп 688209

近期数据

热门概念板块

ч╜Схо┐чзСцКА (300017)

2022-2023两年

щЧ╗ц│░чзСцКА (600745)

STщ╣ПхНЪ (600804)

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ц╡╖щЗПцХ░цНо (603138)

х╣┐хТМщАЪ (300638)

2024年一季度

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