ф╕Кц╡╖ф║ЪшЩ╣(603159)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

13.86

-0.29% -0.04

13.93

开盘价

13.99

最高价

13.53

最低价

11,217

成交量

数据更新至: 2025-03-25

技术指标

14.42

MA5 (5日均线)

14.60

MA10 (10日均线)

14.76

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	13.93	13.99	13.53	13.86	-0.29%	11,217	15,489,691
2025-03-24	14.45	14.56	13.61	13.9	-3.81%	20,872	29,347,373
2025-03-21	14.91	14.91	14.36	14.45	-3.15%	17,248	25,119,244
2025-03-20	15.01	15.14	14.74	14.92	-0.27%	11,450	17,077,722
2025-03-19	15.15	15.24	14.89	14.96	-1.64%	11,988	17,977,241
2025-03-18	14.82	15.26	14.7	15.21	+2.63%	24,340	36,715,527
2025-03-17	15.14	15.14	14.6	14.82	+0.54%	18,286	27,094,679
2025-03-14	14.49	14.77	14.31	14.74	+1.94%	14,879	21,684,524
2025-03-13	14.7	14.82	14.27	14.46	-1.36%	14,281	20,680,146
2025-03-12	14.81	14.81	14.5	14.66	-0.95%	10,999	16,142,468
2025-03-11	14.7	14.8	14.48	14.8	0%	14,020	20,483,996
2025-03-10	14.9	15.12	14.74	14.8	-0.87%	8,803	13,088,887
2025-03-07	14.92	15.25	14.75	14.93	-0.07%	13,232	19,925,647
2025-03-06	14.79	15.08	14.77	14.94	+1.43%	14,105	21,095,406
2025-03-05	14.88	14.88	14.5	14.73	-1.01%	13,625	19,943,597
2025-03-04	14.7	14.88	14.45	14.88	+1.09%	12,713	18,719,213
2025-03-03	14.74	14.95	14.61	14.72	0%	14,195	20,999,424
2025-02-28	15.19	15.3	14.68	14.72	-3.66%	16,851	25,083,947
2025-02-27	15.35	15.49	15.07	15.28	-0.59%	11,227	17,074,130
2025-02-26	15.35	15.62	15.24	15.37	+0.46%	15,907	24,514,732
2025-02-25	15.35	15.63	15.2	15.3	-1.86%	13,512	20,768,760
2025-02-24	15.55	15.66	15.17	15.59	-0.26%	21,429	33,026,970
2025-02-21	16	16.15	15.45	15.63	-3.16%	28,058	43,883,229
2025-02-20	16.26	16.26	15.88	16.14	-0.8%	13,703	21,999,470
2025-02-19	15.72	16.59	15.5	16.27	+4.43%	32,252	52,207,495
2025-02-18	15.87	15.89	15.56	15.58	-1.83%	12,721	19,954,904
2025-02-17	15.2	15.88	15.2	15.87	+3.52%	15,733	24,690,810
2025-02-14	15.64	15.64	15.2	15.33	-1.98%	12,644	19,450,393
2025-02-13	15.83	16.19	15.59	15.64	-1.14%	16,706	26,553,682
2025-02-12	16	16	15.61	15.82	-0.13%	8,003	12,626,411
2025-02-11	16.01	16.1	15.66	15.84	-1.98%	12,391	19,687,333
2025-02-10	15.63	16.29	15.63	16.16	+3.39%	21,264	34,048,190
2025-02-07	15.43	16.63	15.43	15.63	+1.36%	25,752	41,220,975
2025-02-06	14.94	15.42	14.8	15.42	+3.21%	11,230	16,942,246
2025-02-05	15.48	15.48	14.82	14.94	-2.48%	8,291	12,456,794
2025-01-27	15.32	15.59	15.14	15.32	+0.26%	10,724	16,477,504
2025-01-24	15.4	15.68	15.05	15.28	-0.65%	12,501	19,122,089
2025-01-23	15.1	15.45	15.09	15.38	+1.99%	13,980	21,380,776
2025-01-22	15.59	15.59	15	15.08	-2.9%	12,641	19,233,198
2025-01-21	16.15	16.3	15.43	15.53	-4.25%	14,255	22,374,791
2025-01-20	16.7	16.77	16.05	16.22	-1.7%	18,779	30,535,451
2025-01-17	15.78	16.62	15.71	16.5	+3.9%	17,832	28,819,706
2025-01-16	16.08	16.19	15.79	15.88	0%	12,781	20,422,535
2025-01-15	15.85	16.05	15.59	15.88	+0.51%	12,086	19,137,836
2025-01-14	15.58	15.8	15.26	15.8	+3.4%	17,880	27,983,411
2025-01-13	15.28	15.5	15.07	15.28	0%	8,696	13,293,796
2025-01-10	15.61	15.94	15.25	15.28	-1.36%	13,720	21,262,993
2025-01-09	15.6	15.76	15.26	15.49	-0.71%	11,829	18,326,508
2025-01-08	15.36	15.66	14.96	15.6	+1.5%	14,362	21,918,125
2025-01-07	14.91	15.43	14.77	15.37	+3.09%	12,595	19,073,565
2025-01-06	15	15.35	14.41	14.91	-0.2%	13,710	20,498,635
2025-01-03	16	16.16	14.9	14.94	-8.23%	32,394	49,923,313
2025-01-02	15.52	16.7	14.54	16.28	+4.9%	41,863	67,147,493
2024-12-31	15.26	16.05	15.26	15.52	+0.91%	18,954	29,573,165
2024-12-30	15.07	16.2	15.01	15.38	+1.05%	27,127	42,396,876
2024-12-27	15.14	15.42	15.01	15.22	+0.53%	9,525	14,523,472
2024-12-26	14.73	15.42	14.73	15.14	+2.09%	15,024	22,789,689
2024-12-25	15.17	15.36	14.54	14.83	-2.24%	20,018	29,527,007
2024-12-24	15.05	15.54	14.95	15.17	-0.26%	24,371	37,038,438
2024-12-23	16.79	16.79	15.21	15.21	-4.7%	33,369	52,824,018
2024-12-20	15.51	16.14	15.51	15.96	+2.24%	23,438	37,275,152
2024-12-19	15.51	15.77	15.37	15.61	-1.2%	20,962	32,541,899
2024-12-18	16	16.3	15.52	15.8	-0.38%	26,831	42,794,923
2024-12-17	17.23	17.26	15.7	15.86	-8.96%	54,202	88,794,512
2024-12-16	18.42	18.42	17.01	17.42	-7.19%	91,480	160,368,520
2024-12-13	16.85	18.77	16.85	18.77	+10.02%	66,084	121,339,983
2024-12-12	16.97	17.35	16.49	17.06	+0.35%	43,693	73,860,379
2024-12-11	16.7	17.25	16.21	17	+4.29%	54,358	91,683,354
2024-12-10	16.4	17.48	16.15	16.3	-1.21%	81,432	136,561,599
2024-12-09	15	16.5	14.86	16.5	+10%	77,452	125,173,150
2024-12-06	14.98	15.09	14.65	15	-0.2%	23,239	34,645,200
2024-12-05	14.38	15.41	14.34	15.03	+5.03%	30,412	45,252,397
2024-12-04	14.65	14.75	14.25	14.31	-2.32%	13,068	18,911,834
2024-12-03	14.95	14.96	14.6	14.65	-0.68%	14,186	20,920,276
2024-12-02	14.49	15.09	14.15	14.75	+3.73%	23,075	33,825,287
2024-11-29	14.13	14.27	13.96	14.22	+0.57%	15,534	21,939,416
2024-11-28	13.85	14.49	13.71	14.14	+2.09%	19,931	28,104,739
2024-11-27	13.89	13.92	13.26	13.85	0%	16,525	22,392,928
2024-11-26	13.87	14.11	13.67	13.85	-0.29%	14,692	20,415,803
2024-11-25	13.61	13.95	13.47	13.89	+3.97%	22,540	30,964,302
2024-11-22	14.5	14.5	13.36	13.36	-6.96%	22,070	30,860,662
2024-11-21	14.4	14.8	14.13	14.36	-0.83%	17,922	25,818,574
2024-11-20	14.63	14.8	14.31	14.48	+1.19%	19,523	28,388,778
2024-11-19	14.11	14.39	13.75	14.31	+1.42%	25,095	35,296,546
2024-11-18	14.97	15.12	14	14.11	-4.66%	34,731	50,100,817
2024-11-15	15.3	15.9	14.8	14.8	-2.7%	39,095	59,624,802
2024-11-14	15.57	16.24	15.14	15.21	-3%	53,226	83,190,650
2024-11-13	15.18	16.1	15.18	15.68	+3.57%	65,797	103,474,186
2024-11-12	15.28	15.98	15.02	15.14	-0.92%	85,220	132,401,749
2024-11-11	13.83	15.28	13.81	15.28	+10.01%	37,337	56,154,423
2024-11-08	13.79	14.18	13.47	13.89	+0.51%	44,583	61,350,009
2024-11-07	13.5	14.19	13.5	13.82	+2.52%	45,176	62,664,777
2024-11-06	13.27	13.85	13.17	13.48	+1.58%	59,006	79,722,622
2024-11-05	12.94	13.39	12.57	13.27	+2.63%	66,271	85,624,280
2024-11-04	12.8	13.37	12.22	12.93	-2.12%	55,858	72,050,536
2024-11-01	12.77	14.03	12.71	13.21	+3.28%	90,852	120,830,890
2024-10-31	12.99	13.48	12.7	12.79	+0.24%	105,814	137,876,062
2024-10-30	11.61	12.76	11.49	12.76	+10%	32,221	40,193,084
2024-10-29	11.99	11.99	11.5	11.6	-2.27%	31,835	37,368,824
2024-10-28	11.36	11.94	11.31	11.87	+4.31%	28,120	33,006,878
2024-10-25	11.08	11.66	11.08	11.38	+3.08%	33,251	38,009,431
2024-10-24	10.91	11.16	10.71	11.04	+1.01%	25,334	27,810,626
2024-10-23	10.86	11.1	10.77	10.93	+1.02%	21,262	23,191,587
2024-10-22	10.76	10.85	10.65	10.82	+0.74%	13,514	14,559,123
2024-10-21	10.84	10.91	10.64	10.74	-0.19%	15,163	16,340,842
2024-10-18	10.49	10.97	10.46	10.76	+2.57%	17,223	18,351,702
2024-10-17	10.56	10.76	10.44	10.49	-0.66%	10,504	11,124,435
2024-10-16	10.55	10.7	10.36	10.56	+0.28%	8,875	9,387,529
2024-10-15	10.62	10.84	10.5	10.53	-1.4%	12,258	13,074,196
2024-10-14	10.45	10.74	10.33	10.68	+1.81%	13,900	14,650,729
2024-10-11	10.81	10.84	10.33	10.49	-2.24%	15,302	16,125,100
2024-10-10	10.66	11	10.51	10.73	+1.04%	18,471	19,947,387
2024-10-09	11.36	11.39	10.45	10.62	-8.45%	29,059	31,771,885
2024-10-08	12.03	12.1	11.12	11.6	+5.36%	41,642	48,271,036

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

хдйшГ╜щЗНх╖е 300569

近半年

цГахПСщгЯхУБ 603536

2024年至今

ф╕Кц╕пщЫЖхЫв 600018

2023年全年

ц╣ЦхНЧхдйщЫБ 600698

2022-2023两年

ф╕нщУБчЙ╣ш┤з 001213

近三个月

х╛╖хИЫчОпф┐Э 603177

2024年一季度

хЕ┤щАЪшВбф╗╜ 603209

2024年一季度

хПМф╕АчзСцКА 300690

近期数据

ш╡вхРИчзСцКА 300457

2023年全年

хРМцЬЙчзСцКА 300302

近半年

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

цЛЫхХЖщУ╢шбМ (600036)

хдНцШЯхМ╗шНп (600196)

ф╣РцЩохМ╗чЦЧ (300003)

хоЭф┐бш╜пф╗╢ (600845)

хНОшГЬхдйцИР (600410)

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