чзСхНОцОзшВб(603161)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

12.1

-0.66% -0.08

12.21

开盘价

12.29

最高价

11.95

最低价

33,310

成交量

数据更新至: 2025-03-25

技术指标

12.57

MA5 (5日均线)

12.43

MA10 (10日均线)

11.98

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	12.21	12.29	11.95	12.1	-0.66%	33,310	40,388,363
2025-03-24	12.75	12.86	11.9	12.18	-5.36%	96,350	117,964,663
2025-03-21	12.97	13.21	12.78	12.87	-2.13%	88,745	114,833,693
2025-03-20	12.5	13.41	12.35	13.15	+4.78%	152,500	198,663,398
2025-03-19	12.3	12.72	12.21	12.55	+2.03%	78,399	97,934,540
2025-03-18	12.26	12.35	12.17	12.3	+0.41%	43,608	53,475,351
2025-03-17	12.3	12.36	12.07	12.25	+0.16%	43,348	52,940,255
2025-03-14	12.36	12.44	12.13	12.23	-0.89%	52,905	64,604,817
2025-03-13	12.31	12.37	11.98	12.34	+0.08%	60,623	73,750,974
2025-03-12	12.3	12.48	12.17	12.33	+0.9%	80,024	98,281,544
2025-03-11	11.82	12.3	11.82	12.22	+0.91%	92,911	112,486,542
2025-03-10	11.85	12.18	11.69	12.11	+3.24%	116,282	139,084,915
2025-03-07	11.9	12.11	11.63	11.73	-1.51%	131,824	156,088,274
2025-03-06	11.22	12.34	11.21	11.91	+6.15%	184,043	219,434,130
2025-03-05	11.19	11.23	11.03	11.22	+0.36%	28,338	31,597,841
2025-03-04	10.99	11.22	10.87	11.18	+1.64%	36,357	40,416,521
2025-03-03	11.12	11.22	10.91	11	-0.36%	40,662	45,074,525
2025-02-28	11.38	11.38	10.99	11.04	-3.16%	41,785	46,580,112
2025-02-27	11.47	11.56	11.2	11.4	-0.52%	43,881	49,799,542
2025-02-26	11.22	11.59	11.22	11.46	+2.32%	63,334	72,584,753
2025-02-25	11.2	11.35	11.14	11.2	-0.88%	38,463	43,255,568
2025-02-24	11.21	11.55	11.13	11.3	+0.18%	57,978	65,566,912
2025-02-21	11.3	11.41	11.19	11.28	-0.53%	39,851	44,896,254
2025-02-20	11.4	11.44	11.21	11.34	-0.61%	42,521	48,041,600
2025-02-19	11.35	11.48	11.2	11.41	+0.53%	49,253	55,991,253
2025-02-18	11.49	11.86	11.25	11.35	-1.39%	70,044	80,653,015
2025-02-17	10.95	11.59	10.92	11.51	+4.73%	80,871	91,761,688
2025-02-14	10.9	11.19	10.9	10.99	0%	29,364	32,444,507
2025-02-13	11.26	11.3	10.99	10.99	-2.31%	31,490	34,964,167
2025-02-12	11.29	11.31	11.16	11.25	-0.71%	30,564	34,318,638
2025-02-11	11.25	11.54	11.15	11.33	+0.98%	43,256	48,838,096
2025-02-10	11.22	11.32	11.1	11.22	-0.44%	42,253	47,209,637
2025-02-07	11.32	11.42	11.16	11.27	0%	46,214	52,302,732
2025-02-06	11.01	11.27	10.9	11.27	+2.83%	31,616	35,191,267
2025-02-05	11.14	11.18	10.9	10.96	-1.62%	30,215	33,240,981
2025-01-27	11.19	11.27	10.97	11.14	-0.18%	37,461	41,727,090
2025-01-24	10.83	11.19	10.77	11.16	+3.05%	46,507	51,429,436
2025-01-23	10.98	11.03	10.81	10.83	-0.37%	30,225	32,995,558
2025-01-22	11.08	11.08	10.81	10.87	-1.81%	19,887	21,698,511
2025-01-21	11.15	11.16	10.86	11.07	+0.09%	23,038	25,309,097
2025-01-20	10.88	11.19	10.88	11.06	+1.65%	35,738	39,433,754
2025-01-17	10.85	10.92	10.73	10.88	+0.46%	24,061	26,075,605
2025-01-16	10.84	11	10.73	10.83	0%	27,060	29,362,204
2025-01-15	10.92	10.96	10.8	10.83	-0.64%	29,564	32,141,738
2025-01-14	10.43	10.9	10.42	10.9	+4.51%	49,096	52,840,766
2025-01-13	10.42	10.6	10.21	10.43	-0.86%	25,554	26,613,137
2025-01-10	10.55	10.78	10.49	10.52	-0.38%	39,234	41,795,278
2025-01-09	10.41	10.65	10.26	10.56	+1.34%	30,107	31,628,081
2025-01-08	10.52	10.55	10.15	10.42	-0.95%	23,834	24,681,060
2025-01-07	10.37	10.52	10.25	10.52	+1.45%	26,153	27,248,843
2025-01-06	10.29	10.41	9.8	10.37	+0.78%	36,304	37,025,924
2025-01-03	10.27	10.67	10.18	10.29	+0.19%	52,277	54,254,426
2025-01-02	10.32	10.63	10.11	10.27	-1.15%	35,102	36,371,098
2024-12-31	10.51	10.66	10.31	10.39	-1.98%	23,691	24,817,978
2024-12-30	10.7	10.7	10.38	10.6	-0.93%	21,543	22,768,709
2024-12-27	10.52	10.81	10.52	10.7	+1.61%	27,277	29,194,270
2024-12-26	10.22	10.62	10.22	10.53	+2.43%	29,162	30,670,753
2024-12-25	10.53	10.54	10.08	10.28	-2.37%	29,333	30,190,381
2024-12-24	10.54	10.66	10.34	10.53	+1.94%	26,297	27,601,636
2024-12-23	10.97	11.06	10.31	10.33	-5.83%	47,727	50,402,386
2024-12-20	10.84	11.04	10.84	10.97	+1.57%	27,172	29,793,144
2024-12-19	10.71	10.83	10.58	10.8	-0.09%	26,534	28,420,693
2024-12-18	10.87	11	10.65	10.81	-1.1%	37,175	40,383,976
2024-12-17	11.4	11.44	10.84	10.93	-3.95%	59,797	66,144,233
2024-12-16	11.51	11.54	11.32	11.38	-1.04%	43,050	49,094,448
2024-12-13	11.76	11.77	11.48	11.5	-2.62%	56,489	65,607,561
2024-12-12	11.46	11.85	11.44	11.81	+2.79%	87,948	103,109,194
2024-12-11	11.37	11.5	11.32	11.49	+0.7%	42,768	48,768,762
2024-12-10	11.8	11.85	11.38	11.41	-0.61%	66,384	76,879,416
2024-12-09	11.35	11.49	11.33	11.48	+1.23%	56,531	64,565,221
2024-12-06	11.43	11.53	11.17	11.34	-0.96%	60,020	67,813,576
2024-12-05	11.33	11.55	11.27	11.45	+0.88%	48,209	55,005,043
2024-12-04	11.6	11.71	11.28	11.35	-2.32%	74,079	84,893,709
2024-12-03	11.71	11.85	11.49	11.62	-1.11%	98,317	114,807,244
2024-12-02	11.41	11.97	11.4	11.75	+1.03%	108,503	126,664,511
2024-11-29	11.54	11.75	11.44	11.63	-0.77%	76,309	88,475,141
2024-11-28	11.41	12.18	11.25	11.72	+1.82%	102,956	120,205,464
2024-11-27	11.35	11.55	10.92	11.51	-0.69%	78,026	87,527,873
2024-11-26	12.24	12.25	11.08	11.59	-4.37%	95,077	112,985,599
2024-11-25	11.96	12.16	11.65	12.12	+1.85%	122,281	146,029,167
2024-11-22	11.4	12.27	11.18	11.9	+4.02%	170,876	200,372,089
2024-11-21	11.18	11.65	11.18	11.44	+1.06%	91,830	104,868,626
2024-11-20	11.19	11.38	11.08	11.32	-0.35%	96,043	108,003,525
2024-11-19	11.03	11.36	10.81	11.36	+1.43%	97,396	107,862,359
2024-11-18	12.02	12.12	11.03	11.2	-8.65%	174,727	198,233,513
2024-11-15	11.91	12.8	11.46	12.26	+2.25%	242,401	289,872,803
2024-11-14	12.17	12.88	11.88	11.99	-1.48%	308,790	382,593,722
2024-11-13	10.95	12.17	10.8	12.17	+10.04%	262,377	309,178,093
2024-11-12	10.63	11.5	10.63	11.06	+3.95%	120,930	132,974,028
2024-11-11	10.51	10.65	10.46	10.64	+0.85%	49,725	52,597,278
2024-11-08	10.75	10.79	10.48	10.55	-1.4%	62,348	65,983,884
2024-11-07	10.48	10.78	10.41	10.7	+0.56%	73,441	78,117,980
2024-11-06	10.33	10.87	10.22	10.64	+4.01%	98,982	104,352,333
2024-11-05	10.15	10.25	10.08	10.23	+0.79%	56,614	57,588,199
2024-11-04	9.96	10.18	9.9	10.15	+2.01%	39,866	40,259,241
2024-11-01	10.23	10.39	9.9	9.95	-2.74%	64,597	65,053,510
2024-10-31	9.97	10.23	9.96	10.23	+2.4%	54,776	55,374,815
2024-10-30	9.87	10.05	9.78	9.99	+1.22%	44,280	43,975,820
2024-10-29	10.16	10.24	9.83	9.87	-2.57%	57,288	57,283,377
2024-10-28	9.92	10.13	9.89	10.13	+2.12%	46,353	46,404,302
2024-10-25	9.8	9.95	9.76	9.92	+0.4%	41,754	41,316,406
2024-10-24	9.82	9.93	9.68	9.88	+0.41%	41,399	40,630,221
2024-10-23	9.66	9.98	9.57	9.84	+1.86%	59,254	58,259,744
2024-10-22	9.4	9.66	9.33	9.66	+2.77%	50,889	48,423,975
2024-10-21	9.45	9.48	9.26	9.4	-0.53%	51,753	48,559,960
2024-10-18	9.14	9.5	9.14	9.45	+2.83%	42,806	40,053,603
2024-10-17	9.33	9.45	9.19	9.19	-1.5%	30,355	28,277,338
2024-10-16	9.28	9.41	9.21	9.33	-0.11%	27,854	25,992,241
2024-10-15	9.53	9.61	9.34	9.34	-2.2%	34,993	33,213,978
2024-10-14	9.4	9.57	9.3	9.55	+1.38%	35,133	33,263,013
2024-10-11	9.7	9.78	9.3	9.42	-3.48%	44,511	42,260,206
2024-10-10	9.72	9.96	9.59	9.76	+0.51%	58,120	56,969,846
2024-10-09	10.73	10.73	9.7	9.71	-9.51%	88,081	88,898,301
2024-10-08	11.22	11.28	10.5	10.73	+4.68%	188,969	207,894,900

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

ц╖▒ц░┤ц╡╖ч║│ 300961

2024年至今

цЕзш╛░шВбф╗╜ 688500

2024年至今

шпЪщВжшВбф╗╜ 603316

2022-2023两年

цЬ║хЩиф║║ 300024

2024年至今

чЫЫч╛Оф╕Кц╡╖ 688082

近半年

хдйцЩошВбф╗╜ 605255

近半年

ч┤лхЕЙшВбф╗╜ 000938

近期数据

цШещгОхКихКЫ 603129

近期数据

STхНОх╛о 600360

2023年全年

цЩ╢хНОцЦ░цЭР 603683

2023年全年

热门概念板块

цнгц│░чФ╡хЩи (601877)

щЗСхНбцЩ║шГ╜ (300349)

ф╜│щГ╜чзСцКА (600728)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

шИкхПСхКихКЫ (600893)

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