ф╕Зф╕░шВбф╗╜(603172)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

14.25

+1.86% +0.26

13.95

开盘价

14.35

最高价

13.76

最低价

13,632

成交量

数据更新至: 2025-03-25

技术指标

14.50

MA5 (5日均线)

14.84

MA10 (10日均线)

14.37

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	13.95	14.35	13.76	14.25	+1.86%	13,632	19,103,684
2025-03-24	14.53	14.7	13.66	13.99	-4.18%	30,119	42,500,589
2025-03-21	14.51	14.78	14.48	14.6	-0.41%	22,745	33,226,171
2025-03-20	14.85	14.94	14.59	14.66	-2.2%	27,289	40,164,477
2025-03-19	14.81	15.1	14.68	14.99	+1.22%	34,234	51,022,543
2025-03-18	15	15	14.77	14.81	-0.6%	25,573	37,908,962
2025-03-17	15.24	15.28	14.86	14.9	-2.23%	37,259	55,667,452
2025-03-14	15.18	15.99	14.9	15.24	-1.68%	75,489	116,370,732
2025-03-13	15.01	15.68	14.78	15.5	+0.39%	69,006	104,063,831
2025-03-12	14.33	15.45	14.16	15.44	+8.05%	96,097	143,924,499
2025-03-11	14.01	14.3	13.97	14.29	+0.56%	19,347	27,350,224
2025-03-10	13.99	14.29	13.94	14.21	+1.43%	25,724	36,472,622
2025-03-07	13.93	14.78	13.93	14.01	+0.36%	32,227	45,701,193
2025-03-06	13.82	14.05	13.73	13.96	+1.01%	18,217	25,353,046
2025-03-05	13.81	13.92	13.56	13.82	-0.22%	17,080	23,420,972
2025-03-04	13.71	13.9	13.57	13.85	+1.39%	12,239	16,902,928
2025-03-03	13.47	13.83	13.44	13.66	+1.49%	17,476	23,946,443
2025-02-28	13.73	13.95	13.43	13.46	-3.03%	23,160	31,605,267
2025-02-27	13.9	14.05	13.63	13.88	-0.43%	14,285	19,730,119
2025-02-26	13.84	14	13.76	13.94	+1.16%	15,602	21,718,941
2025-02-25	13.83	13.89	13.6	13.78	-0.22%	14,526	20,000,962
2025-02-24	13.76	13.9	13.67	13.81	+0.51%	16,867	23,278,050
2025-02-21	13.92	13.97	13.63	13.74	-1.01%	14,809	20,328,268
2025-02-20	13.85	13.99	13.69	13.88	+0.65%	15,393	21,409,643
2025-02-19	13.52	13.87	13.52	13.79	+1.17%	14,188	19,556,384
2025-02-18	13.95	13.95	13.48	13.63	-1.8%	12,709	17,406,858
2025-02-17	13.8	13.99	13.7	13.88	+1.09%	13,485	18,721,506
2025-02-14	13.79	13.86	13.62	13.73	+0.15%	11,849	16,275,314
2025-02-13	13.95	13.96	13.7	13.71	-1.37%	13,213	18,270,602
2025-02-12	13.98	14.02	13.81	13.9	-0.14%	11,354	15,783,774
2025-02-11	14.07	14.27	13.8	13.92	-0.29%	16,561	23,129,695
2025-02-10	13.82	13.97	13.63	13.96	+1.31%	15,972	22,127,264
2025-02-07	13.8	14.05	13.71	13.78	+0.15%	22,257	30,837,425
2025-02-06	13.55	13.79	13.51	13.76	+1.55%	14,140	19,365,070
2025-02-05	13.42	13.68	13.41	13.55	+1.12%	13,661	18,514,706
2025-01-27	13.55	13.73	13.38	13.4	-0.67%	14,710	19,930,891
2025-01-24	13.31	13.54	13.21	13.49	+1.89%	13,933	18,613,267
2025-01-23	13.46	13.54	13.2	13.24	-0.9%	16,801	22,454,248
2025-01-22	13.64	13.82	13.33	13.36	-2.41%	24,535	33,193,656
2025-01-21	13.84	13.85	13.45	13.69	+0.07%	16,231	22,179,187
2025-01-20	13.59	13.78	13.43	13.68	-0.07%	12,504	17,083,672
2025-01-17	13.42	13.88	13.25	13.69	+1.78%	23,048	31,330,678
2025-01-16	13.55	13.6	13.13	13.45	-0.07%	17,491	23,414,241
2025-01-15	13.41	13.66	13.23	13.46	+0.45%	22,971	30,915,125
2025-01-14	12.59	13.47	12.57	13.4	+7.2%	24,493	31,923,646
2025-01-13	12.55	12.61	11.88	12.5	+2.29%	17,124	21,075,059
2025-01-10	12.74	12.93	12.18	12.22	-4.83%	19,840	24,803,291
2025-01-09	12.81	12.96	12.67	12.84	+0.63%	12,034	15,475,876
2025-01-08	12.86	12.86	12.36	12.76	-0.16%	13,239	16,761,125
2025-01-07	12.34	12.8	12.34	12.78	+3.48%	18,549	23,338,337
2025-01-06	12.45	12.7	11.84	12.35	-0.56%	19,774	24,282,933
2025-01-03	13.07	13.14	12.31	12.42	-4.24%	19,542	24,843,502
2025-01-02	13.05	13.39	12.87	12.97	-1.44%	17,424	22,869,647
2024-12-31	13.54	13.61	13.11	13.16	-2.81%	15,672	20,884,020
2024-12-30	13.32	13.82	13.18	13.54	-0.07%	23,488	31,817,079
2024-12-27	13.55	13.68	13.33	13.55	+1.19%	18,316	24,838,301
2024-12-26	13.2	13.55	13.01	13.39	+1.44%	17,078	22,806,882
2024-12-25	13.61	13.63	12.8	13.2	-3.15%	29,164	38,270,211
2024-12-24	13.8	13.96	13.4	13.63	+0.59%	26,256	35,925,001
2024-12-23	14.75	14.75	13.5	13.55	-6.94%	34,029	47,634,798
2024-12-20	14.16	14.58	12.74	14.56	+2.9%	26,964	38,712,690
2024-12-19	14.12	14.24	13.83	14.15	-0.14%	15,874	22,251,463
2024-12-18	14.48	14.48	13.8	14.17	-1.39%	22,144	31,330,919
2024-12-17	15.34	15.39	14.21	14.37	-6.02%	36,504	53,653,115
2024-12-16	15.2	15.36	15.05	15.29	+1.26%	20,010	30,510,880
2024-12-13	15.42	15.48	15.1	15.1	-1.88%	19,833	30,324,939
2024-12-12	15.35	15.44	15.21	15.39	+1.05%	24,887	38,186,798
2024-12-11	15.31	15.32	15.15	15.23	+0.13%	16,403	24,985,611
2024-12-10	15.56	15.58	15.17	15.21	-0.2%	31,520	48,333,091
2024-12-09	15.17	15.29	15.07	15.24	+0.2%	21,135	32,127,960
2024-12-06	15.34	15.34	15.03	15.21	-0.98%	28,258	42,906,689
2024-12-05	14.95	15.38	14.85	15.36	+3.23%	48,261	73,531,394
2024-12-04	15.15	15.2	14.81	14.88	-1.91%	17,851	26,809,595
2024-12-03	15.4	15.56	15.11	15.17	-0.13%	23,426	35,724,074
2024-12-02	14.9	15.21	14.89	15.19	+2.08%	24,752	37,253,614
2024-11-29	14.69	15.12	14.68	14.88	+1.09%	30,275	45,099,271
2024-11-28	14.56	14.8	14.49	14.72	+1.45%	22,784	33,493,338
2024-11-27	14.57	14.57	13.96	14.51	+0.42%	18,482	26,336,831
2024-11-26	14.59	14.7	14.3	14.45	-0.96%	14,922	21,641,179
2024-11-25	14.16	14.61	14.16	14.59	+3.11%	20,795	29,914,716
2024-11-22	14.82	14.87	14.13	14.15	-4.52%	20,135	29,186,321
2024-11-21	14.74	14.99	14.57	14.82	+0.41%	19,336	28,623,422
2024-11-20	14.38	14.8	14.25	14.76	+2.57%	25,433	37,151,753
2024-11-19	14.14	14.42	14.07	14.39	+1.77%	22,120	31,561,713
2024-11-18	14.63	14.72	14.05	14.14	-3.35%	26,608	38,070,024
2024-11-15	14.99	15.11	14.54	14.63	-2.53%	21,020	31,210,982
2024-11-14	15.3	15.34	14.95	15.01	-1.7%	23,986	36,282,914
2024-11-13	15.05	15.43	14.87	15.27	+0.59%	32,452	49,102,036
2024-11-12	15.23	15.44	15.04	15.18	-0.33%	35,184	53,684,218
2024-11-11	15.06	15.29	15.01	15.23	-0.39%	34,741	52,628,441
2024-11-08	15.98	16.03	15.23	15.29	-5.85%	85,104	131,711,657
2024-11-07	15.39	16.33	15	16.24	+4.77%	91,995	143,522,038
2024-11-06	14.4	15.65	14.28	15.5	+7.64%	99,167	148,929,358
2024-11-05	14.35	14.41	14.12	14.4	+1.19%	45,505	65,014,019
2024-11-04	13.93	14.24	13.87	14.23	+2.15%	26,224	37,085,307
2024-11-01	14.42	14.47	13.82	13.93	-2.93%	31,461	44,225,810
2024-10-31	13.95	14.41	13.95	14.35	+3.09%	36,348	51,804,625
2024-10-30	14.1	14.33	13.79	13.92	-2.11%	28,029	39,313,290
2024-10-29	14.68	14.71	14.2	14.22	-3.2%	37,392	53,749,121
2024-10-28	14.46	14.74	14.46	14.69	+1.73%	35,269	51,575,328
2024-10-25	14.23	14.45	14.18	14.44	+1.91%	28,793	41,267,352
2024-10-24	14.09	14.34	14.04	14.17	-0.35%	21,736	30,879,482
2024-10-23	14.53	14.53	14.19	14.22	-2.2%	35,640	50,996,944
2024-10-22	13.95	14.55	13.9	14.54	+4.08%	48,625	69,749,463
2024-10-21	13.99	13.99	13.77	13.97	+0.65%	35,685	49,569,381
2024-10-18	13.66	14.08	13.56	13.88	+1.76%	36,279	50,186,932
2024-10-17	13.76	13.91	13.59	13.64	-0.8%	23,163	31,852,248
2024-10-16	13.53	13.9	13.43	13.75	+1.1%	22,286	30,574,747
2024-10-15	13.93	13.93	13.58	13.6	-2.3%	24,860	34,223,502
2024-10-14	13.62	13.92	13.42	13.92	+3.42%	32,500	44,591,288
2024-10-11	14.03	14.15	13.21	13.46	-4.06%	35,079	47,745,831
2024-10-10	14.2	14.58	13.84	14.03	-2.03%	40,351	57,057,492
2024-10-09	15.74	15.74	14.32	14.32	-9.99%	64,288	94,482,050
2024-10-08	17.28	17.28	15.09	15.91	+1.02%	99,593	160,154,897

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

хдзф╕ЪшВбф╗╜ 603278

2023年全年

цЦ░хКихКЫ 300152

2024年至今

шпЪш┐ИчзСцКА 300598

2024年一季度

цЭнх╖ЮчГнчФ╡ 605011

2024年一季度

х▒ЕчД╢цЩ║хо╢ 000785

2024年一季度

ф╕ншЙ▓шВбф╗╜ 000758

近三个月

цИРщГ╜щУ╢шбМ 601838

近三个月

х╕МшН╗х╛о 688173

近三个月

хТМш╛ЙхЕЙчФ╡-U 688538

2024年至今

цЩ║цЕзхЖЬф╕Ъ 000816

2022-2023两年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

цМпхНОчзСцКА (000733)

х╣┐хТМщАЪ (300638)

ф╕нчЫ┤шВбф╗╜ (600038)

щЗСхНбцЩ║шГ╜ (300349)

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