хШЙхНОшВбф╗╜(603182)2024.10.05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

11.94

+0.08% +0.01

11.89

开盘价

11.96

最高价

11.72

最低价

11,284

成交量

数据更新至: 2025-03-25

技术指标

12.29

MA5 (5日均线)

12.37

MA10 (10日均线)

12.24

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	11.89	11.96	11.72	11.94	+0.08%	11,284	13,342,940
2025-03-24	12.39	12.51	11.72	11.93	-3.87%	34,295	41,114,802
2025-03-21	12.54	12.61	12.36	12.41	-1.04%	13,315	16,584,859
2025-03-20	12.64	12.68	12.54	12.54	-0.79%	11,225	14,144,592
2025-03-19	12.56	12.7	12.5	12.64	+0.32%	12,681	16,011,310
2025-03-18	12.63	12.79	12.5	12.6	-1.56%	16,661	21,010,089
2025-03-17	12.45	12.85	12.34	12.8	+3.06%	39,932	50,592,140
2025-03-14	12.15	12.45	12.14	12.42	+1.72%	19,740	24,308,935
2025-03-13	12.25	12.27	11.99	12.21	0%	14,287	17,295,588
2025-03-12	12.26	12.29	12.17	12.21	-0.08%	7,963	9,729,162
2025-03-11	12.1	12.22	12.02	12.22	+0.49%	9,225	11,204,262
2025-03-10	12.15	12.25	12.03	12.16	+1.08%	13,550	16,464,191
2025-03-07	12.06	12.15	12.02	12.03	-0.41%	7,959	9,604,702
2025-03-06	12.11	12.14	12.02	12.08	+0.08%	12,511	15,098,658
2025-03-05	12.21	12.24	11.95	12.07	-0.41%	11,067	13,341,312
2025-03-04	11.92	12.15	11.92	12.12	+1%	7,821	9,432,606
2025-03-03	11.95	12.15	11.94	12	+0.25%	12,985	15,660,498
2025-02-28	12.27	12.3	11.94	11.97	-2.52%	13,350	16,152,493
2025-02-27	12.21	12.28	12.1	12.28	+0.82%	12,856	15,671,604
2025-02-26	12.11	12.25	12.06	12.18	+0.58%	10,223	12,443,668
2025-02-25	12.16	12.24	12.02	12.11	-1.46%	13,452	16,328,865
2025-02-24	12.04	12.3	12.03	12.29	+2.42%	19,819	24,184,643
2025-02-21	12.17	12.19	11.92	12	-1.32%	14,779	17,706,249
2025-02-20	12.01	12.18	11.97	12.16	+0.75%	13,390	16,231,022
2025-02-19	11.22	12.08	11.22	12.07	+0.08%	14,518	17,394,926
2025-02-18	12.1	12.13	11.72	12.06	-0.25%	11,069	13,240,734
2025-02-17	11.86	12.1	11.86	12.09	+1.34%	8,256	9,922,628
2025-02-14	11.92	12.01	11.79	11.93	-0.08%	10,977	13,081,258
2025-02-13	12.13	12.14	11.92	11.94	-1.16%	9,624	11,570,861
2025-02-12	12.11	12.18	11.99	12.08	-0.17%	7,075	8,541,378
2025-02-11	12.11	12.15	11.96	12.1	+0.17%	9,587	11,565,862
2025-02-10	12.05	12.16	12.03	12.08	+0.17%	9,049	10,932,385
2025-02-07	12.06	12.08	11.95	12.06	+0.58%	10,381	12,476,622
2025-02-06	11.91	12.04	11.82	11.99	+0.76%	9,543	11,427,604
2025-02-05	12.05	12.05	11.8	11.9	-0.67%	7,857	9,382,091
2025-01-27	11.95	12.17	11.95	11.98	+0.84%	8,715	10,504,639
2025-01-24	11.76	11.91	11.73	11.88	+1.02%	9,741	11,522,685
2025-01-23	11.85	12.02	11.76	11.76	+0.09%	9,032	10,752,200
2025-01-22	11.92	11.98	11.66	11.75	-1.84%	9,707	11,465,555
2025-01-21	12.16	12.16	11.84	11.97	-0.5%	7,880	9,466,285
2025-01-20	11.9	12.07	11.76	12.03	+1.6%	10,016	11,979,096
2025-01-17	11.78	11.92	11.66	11.84	+0.51%	10,119	11,938,070
2025-01-16	11.83	11.9	11.58	11.78	-0.42%	12,618	14,830,229
2025-01-15	11.7	11.96	11.63	11.83	+1.02%	15,578	18,371,304
2025-01-14	11.41	11.74	11.26	11.71	+4.37%	15,270	17,683,709
2025-01-13	10.81	11.23	10.72	11.22	+2.75%	9,983	11,054,753
2025-01-10	11.07	11.19	10.9	10.92	-1.62%	9,138	10,089,512
2025-01-09	11.22	11.31	11.06	11.1	-1.33%	8,263	9,209,163
2025-01-08	11.17	11.42	10.95	11.25	+0.27%	10,952	12,315,574
2025-01-07	11.08	11.22	10.87	11.22	+1.54%	10,054	11,099,207
2025-01-06	10.6	11.16	10.6	11.05	+0.73%	13,604	14,879,243
2025-01-03	11.43	11.54	10.92	10.97	-3.94%	14,909	16,706,080
2025-01-02	11.51	11.84	11.31	11.42	-0.78%	14,792	17,144,311
2024-12-31	11.66	11.86	11.51	11.51	-1.37%	11,362	13,223,611
2024-12-30	11.85	11.85	11.58	11.67	-1.68%	10,712	12,514,903
2024-12-27	11.61	11.95	11.57	11.87	+1.63%	8,925	10,573,714
2024-12-26	11.5	11.76	11.5	11.68	+0.78%	8,038	9,387,351
2024-12-25	11.88	11.92	11.43	11.59	-2.85%	15,184	17,572,346
2024-12-24	11.92	12	11.72	11.93	+0.76%	9,551	11,315,867
2024-12-23	12.46	12.5	11.78	11.84	-4.75%	22,668	27,249,548
2024-12-20	12.25	12.46	12.14	12.43	+1.55%	11,619	14,383,515
2024-12-19	12.2	12.35	12.06	12.24	-0.81%	14,705	17,912,211
2024-12-18	12.58	12.65	12.17	12.34	-0.48%	18,635	23,150,442
2024-12-17	12.93	12.95	12.4	12.4	-4.1%	30,748	38,670,749
2024-12-16	12.92	13.2	12.86	12.93	+0.08%	25,611	33,333,387
2024-12-13	13.38	13.54	12.91	12.92	-3.44%	38,973	51,238,372
2024-12-12	13.25	13.5	12.95	13.38	+0.6%	46,858	61,997,498
2024-12-11	12.8	13.32	12.75	13.3	+4.4%	54,664	71,648,024
2024-12-10	13.08	13.13	12.7	12.74	-0.08%	23,085	29,834,932
2024-12-09	12.7	12.85	12.65	12.75	+0.08%	17,397	22,171,459
2024-12-06	12.6	12.78	12.5	12.74	+1.19%	17,060	21,615,678
2024-12-05	12.5	12.66	12.31	12.59	+0.96%	14,235	17,886,257
2024-12-04	12.63	12.73	12.37	12.47	-1.27%	14,736	18,575,969
2024-12-03	12.72	12.74	12.5	12.63	-0.94%	12,715	16,044,422
2024-12-02	12.53	12.78	12.47	12.75	+1.76%	19,462	24,640,410
2024-11-29	12.43	12.64	12.43	12.53	+0.56%	20,698	25,983,079
2024-11-28	12.36	12.52	12.27	12.46	+0.81%	22,303	27,784,308
2024-11-27	12.39	12.44	11.95	12.36	-0.4%	13,215	16,101,651
2024-11-26	12.32	12.46	12.18	12.41	+1.06%	19,183	23,767,311
2024-11-25	11.86	12.33	11.86	12.28	+2.93%	13,621	16,570,580
2024-11-22	12.39	12.43	11.93	11.93	-3.71%	10,869	13,271,546
2024-11-21	12.28	12.45	12.15	12.39	+0.9%	12,299	15,187,528
2024-11-20	12.15	12.3	12.09	12.28	+1.66%	11,540	14,074,936
2024-11-19	11.96	12.1	11.81	12.08	+1.17%	10,612	12,721,578
2024-11-18	12.18	12.45	11.85	11.94	-1.81%	16,271	19,724,760
2024-11-15	12.51	12.53	12.13	12.16	-2.8%	15,885	19,697,251
2024-11-14	12.5	12.62	12.37	12.51	0%	20,519	25,644,100
2024-11-13	12.43	12.51	12.08	12.51	+0.81%	18,048	22,290,865
2024-11-12	12.48	12.6	12.31	12.41	-0.88%	22,238	27,776,742
2024-11-11	12.33	12.54	12.22	12.52	+1.05%	23,207	28,825,182
2024-11-08	12.86	12.9	12.3	12.39	-3.58%	51,735	64,717,322
2024-11-07	11.96	12.89	11.92	12.85	+7.08%	70,205	88,072,580
2024-11-06	11.78	12.02	11.65	12	+1.95%	20,166	23,948,362
2024-11-05	11.71	11.78	11.67	11.77	+0.51%	15,508	18,193,821
2024-11-04	11.43	11.72	11.37	11.71	+2.36%	11,057	12,787,308
2024-11-01	11.72	11.8	11.43	11.44	-2.05%	14,813	17,159,477
2024-10-31	11.58	11.84	11.58	11.68	-0.68%	12,631	14,835,376
2024-10-30	11.8	11.97	11.68	11.76	-0.59%	10,839	12,777,264
2024-10-29	12.09	12.11	11.78	11.83	-2.31%	15,068	17,956,871
2024-10-28	11.81	12.12	11.78	12.11	+2.19%	19,784	23,696,014
2024-10-25	11.79	11.9	11.76	11.85	+0.25%	14,953	17,712,562
2024-10-24	11.78	11.85	11.69	11.82	+0.68%	13,927	16,414,082
2024-10-23	11.91	11.91	11.6	11.74	-1.18%	20,290	23,754,984
2024-10-22	11.66	12.18	11.5	11.88	+3.3%	26,226	31,053,191
2024-10-21	11.4	11.62	11.38	11.5	+0.44%	13,223	15,220,892
2024-10-18	11.17	11.58	11.17	11.45	+2.42%	18,411	20,957,537
2024-10-17	11.32	11.4	11.18	11.18	-0.53%	10,784	12,190,661
2024-10-16	11.02	11.34	11.01	11.24	+0.72%	8,918	10,013,596
2024-10-15	11.38	11.43	11.1	11.16	-1.24%	12,418	14,017,258
2024-10-14	11.25	11.34	11.09	11.3	+2.26%	11,676	13,116,514
2024-10-11	11.48	11.55	10.98	11.05	-3.75%	16,301	18,250,495
2024-10-10	11.3	11.68	11.18	11.48	+1.95%	21,006	24,087,041
2024-10-09	12.19	12.19	11.26	11.26	-9.85%	34,707	40,525,495
2024-10-08	13.25	13.26	12.03	12.49	+3.65%	69,714	88,022,342

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

хНЧф║мхМ╗шНп 600713

2023年全年

щХ┐щгЮхЕЙч║д 601869

2022-2023两年

ц╡йф║СчзСцКА 300448

近三个月

щ▓НцЦпшВбф╗╜ 300441

近三个月

ц┤кхЕ┤шВбф╗╜ 001209

近半年

цБТхдйц╡╖щ╛Щ 000677

2024年一季度

цГахПСщгЯхУБ 603536

2022-2023两年

щЗСх╝АцЦ░шГ╜ 600821

近期数据

ше┐чОЛщгЯхУБ 000639

近三个月

чЭ┐цШВхЯ║хЫа 688217

近半年

热门概念板块

新能源汽车

ф╕ншКпхЫ╜щЩЕ (688981)

щШ│хЕЙчФ╡ц║Р (300274)

чзСхИЫф┐бцБп (300730)

цнгц│░чФ╡хЩи (601877)

2024年一季度

хЕих┐ЧчзСцКА (300458)

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