цвжхдйхо╢х▒Е(603216)2024.10.04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

11.9

-1.49% -0.18

12.15

开盘价

12.15

最高价

11.67

最低价

25,602

成交量

数据更新至: 2025-03-25

技术指标

12.23

MA5 (5日均线)

12.30

MA10 (10日均线)

12.12

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	12.15	12.15	11.67	11.9	-1.49%	25,602	30,375,927
2025-03-24	12.67	12.84	11.9	12.08	-4.66%	69,207	85,439,785
2025-03-21	12.2	12.78	12.16	12.67	+4.19%	75,331	94,230,944
2025-03-20	12.36	12.37	12.13	12.16	-1.46%	23,062	28,146,664
2025-03-19	12.31	12.41	12.22	12.34	-0.32%	32,411	39,825,729
2025-03-18	12.59	12.59	12.25	12.38	-0.4%	20,713	25,569,478
2025-03-17	12.46	12.65	12.39	12.43	+0.32%	32,195	40,171,568
2025-03-14	12.18	12.45	12.07	12.39	+0.9%	30,504	37,597,542
2025-03-13	12.22	12.33	12.06	12.28	-0.41%	21,085	25,645,612
2025-03-12	12.25	12.43	12.06	12.33	+1.31%	32,090	39,271,012
2025-03-11	11.91	12.17	11.76	12.17	+2.18%	26,670	32,071,212
2025-03-10	11.75	11.98	11.68	11.91	+1.1%	20,974	24,938,502
2025-03-07	12.05	12.06	11.7	11.78	-1.67%	27,479	32,543,249
2025-03-06	12.01	12.24	11.92	11.98	-0.17%	24,135	29,044,306
2025-03-05	11.93	12.03	11.79	12	+0.25%	19,416	23,092,263
2025-03-04	11.92	12.02	11.71	11.97	+1.01%	24,195	28,880,644
2025-03-03	11.82	11.98	11.75	11.85	+0.34%	22,079	26,230,552
2025-02-28	11.94	12.05	11.78	11.81	-1.25%	22,077	26,274,033
2025-02-27	12.09	12.11	11.79	11.96	-0.66%	26,769	31,946,615
2025-02-26	12.13	12.31	11.96	12.04	-1.23%	43,521	52,782,818
2025-02-25	11.9	12.2	11.66	12.19	+1.58%	59,257	71,244,102
2025-02-24	11.5	12.07	11.38	12	+5.08%	85,700	101,635,062
2025-02-21	11.32	11.56	11.18	11.42	+0.88%	32,266	36,792,874
2025-02-20	11.27	11.33	11.18	11.32	+0.89%	19,009	21,418,239
2025-02-19	11.23	11.3	11.14	11.22	+0.18%	23,006	25,790,445
2025-02-18	11.55	11.57	11.19	11.2	-4.03%	42,400	48,148,419
2025-02-17	11.99	12.14	11.61	11.67	+0.6%	70,680	83,652,907
2025-02-14	11.41	11.6	11.36	11.6	+1.67%	33,724	38,698,068
2025-02-13	11.41	11.59	11.35	11.41	-0.09%	38,345	43,846,305
2025-02-12	11.45	11.79	11.34	11.42	+0.62%	50,290	57,997,004
2025-02-11	11.2	11.49	11.15	11.35	+1.61%	36,702	41,489,834
2025-02-10	11.03	11.17	11	11.17	+0.81%	25,384	28,161,811
2025-02-07	11.1	11.19	10.95	11.08	-0.18%	25,013	27,810,642
2025-02-06	11	11.1	10.84	11.1	+1.65%	17,332	19,028,191
2025-02-05	11.02	11.09	10.89	10.92	-1%	15,601	17,071,342
2025-01-27	10.99	11.2	10.87	11.03	+1.66%	24,345	26,979,218
2025-01-24	10.75	10.86	10.6	10.85	+0.84%	15,082	16,190,096
2025-01-23	10.7	10.88	10.7	10.76	+0.84%	15,160	16,383,209
2025-01-22	10.8	10.84	10.53	10.67	-1.2%	15,764	16,856,107
2025-01-21	10.9	11.15	10.72	10.8	-1.28%	18,740	20,393,308
2025-01-20	10.78	11.05	10.65	10.94	+2.15%	23,237	25,351,258
2025-01-17	10.8	10.88	10.68	10.71	-1.65%	21,636	23,243,681
2025-01-16	10.81	11.08	10.81	10.89	-0.09%	36,983	40,492,061
2025-01-15	10.58	11.38	10.48	10.9	+3.02%	56,880	62,126,039
2025-01-14	10.17	10.58	10.17	10.58	+4.03%	25,360	26,456,011
2025-01-13	10.07	10.19	9.8	10.17	+0.3%	22,205	22,300,009
2025-01-10	10.56	10.58	10.1	10.14	-4.25%	27,283	28,108,871
2025-01-09	10.72	10.84	10.52	10.59	-1.94%	25,509	27,182,065
2025-01-08	10.85	10.95	10.5	10.8	-1.19%	30,341	32,598,537
2025-01-07	10.67	10.94	10.58	10.93	+1.58%	32,084	34,525,208
2025-01-06	11.2	11.26	10.25	10.76	-3.84%	53,974	58,055,833
2025-01-03	11.07	11.57	11.07	11.19	+0.18%	82,805	93,879,566
2025-01-02	10.82	11.27	10.78	11.17	+2.85%	59,719	66,354,386
2024-12-31	10.97	11.14	10.81	10.86	-1.09%	29,082	31,904,574
2024-12-30	11.1	11.12	10.82	10.98	-1.88%	29,144	32,072,061
2024-12-27	10.9	11.28	10.9	11.19	+1.63%	35,355	39,381,766
2024-12-26	10.88	11.1	10.85	11.01	+1.29%	28,979	31,895,096
2024-12-25	11.12	11.14	10.67	10.87	-2.34%	38,059	41,289,648
2024-12-24	11.36	11.37	10.96	11.13	-0.54%	41,976	46,703,042
2024-12-23	11.5	11.88	11.13	11.19	-4.52%	73,297	83,253,049
2024-12-20	11.9	12.16	11.66	11.72	-0.09%	73,061	86,598,783
2024-12-19	11.7	12.1	11.58	11.73	-2.57%	110,793	130,459,414
2024-12-18	12.04	12.47	12.04	12.04	-10.01%	180,840	219,837,254
2024-12-17	14.2	14.2	13.38	13.38	-10.02%	76,517	104,881,796
2024-12-16	14.45	14.87	14.18	14.87	+9.99%	73,838	107,879,299
2024-12-13	13.06	13.52	12.85	13.52	+10.01%	209,479	281,210,647
2024-12-12	11.29	12.29	11.12	12.29	+10.03%	45,075	53,833,962
2024-12-11	10.92	11.17	10.92	11.17	+2.57%	35,264	39,056,205
2024-12-10	11.16	11.16	10.87	10.89	-0.37%	27,023	29,674,025
2024-12-09	10.84	10.98	10.77	10.93	+0.74%	26,251	28,597,620
2024-12-06	10.78	10.87	10.71	10.85	+0.84%	19,452	21,009,330
2024-12-05	10.68	10.79	10.65	10.76	+0.56%	16,190	17,359,112
2024-12-04	10.92	10.93	10.65	10.7	-1.83%	21,846	23,590,388
2024-12-03	10.95	11.03	10.8	10.9	-0.55%	21,458	23,399,873
2024-12-02	10.97	11.15	10.82	10.96	+0.09%	45,062	49,326,364
2024-11-29	10.85	10.97	10.78	10.95	+1.3%	37,526	40,809,470
2024-11-28	10.8	10.94	10.75	10.81	+0.28%	31,443	34,036,040
2024-11-27	10.79	10.95	10.51	10.78	-0.55%	31,897	33,983,888
2024-11-26	10.51	10.9	10.51	10.84	+2.75%	45,283	48,600,345
2024-11-25	10.24	10.55	10.24	10.55	+2.63%	30,129	31,392,997
2024-11-22	10.66	10.77	10.26	10.28	-3.56%	27,836	29,442,788
2024-11-21	10.62	10.68	10.55	10.66	+0.28%	24,715	26,266,644
2024-11-20	10.45	10.64	10.43	10.63	+1.72%	37,134	39,092,273
2024-11-19	10.49	10.5	10.33	10.45	-0.29%	27,834	28,969,210
2024-11-18	10.41	10.54	10.23	10.48	+1.06%	32,070	33,359,571
2024-11-15	10.39	10.53	10.33	10.37	-0.48%	20,306	21,174,960
2024-11-14	10.59	10.63	10.34	10.42	-1.23%	17,461	18,274,198
2024-11-13	10.53	10.62	10.32	10.55	+0.09%	18,272	19,137,122
2024-11-12	10.52	10.73	10.47	10.54	+0.38%	31,282	33,134,255
2024-11-11	10.49	10.5	10.4	10.5	+0.38%	22,423	23,431,840
2024-11-08	10.61	10.64	10.42	10.46	-0.19%	25,173	26,391,005
2024-11-07	10.29	10.5	10.25	10.48	+1.85%	26,102	27,201,577
2024-11-06	10.31	10.38	10.2	10.29	-0.48%	22,183	22,820,628
2024-11-05	10.24	10.4	10.19	10.34	+0.88%	22,925	23,626,885
2024-11-04	10.06	10.25	10.03	10.25	+1.38%	14,727	14,947,762
2024-11-01	10.24	10.36	10.04	10.11	-2.32%	19,203	19,497,846
2024-10-31	10.15	10.38	10.1	10.35	+1.87%	20,458	21,090,000
2024-10-30	10.21	10.32	10.05	10.16	-0.39%	14,147	14,399,163
2024-10-29	10.51	10.55	10.19	10.2	-2.86%	21,104	21,726,203
2024-10-28	10.46	10.5	10.34	10.5	+0.29%	22,917	23,901,557
2024-10-25	10.31	10.47	10.28	10.47	+1.85%	17,708	18,382,243
2024-10-24	10.11	10.3	10.11	10.28	+0.98%	14,025	14,325,077
2024-10-23	10.13	10.23	10.1	10.18	+0.39%	15,045	15,308,877
2024-10-22	9.96	10.19	9.96	10.14	+1.3%	15,681	15,845,341
2024-10-21	10	10.09	9.94	10.01	0%	14,002	14,011,771
2024-10-18	9.9	10.1	9.87	10.01	+1.11%	17,988	17,970,269
2024-10-17	10.06	10.09	9.86	9.9	-1.1%	16,799	16,788,403
2024-10-16	9.85	10.03	9.8	10.01	+1.11%	13,944	13,887,288
2024-10-15	9.95	10.12	9.89	9.9	-1.3%	17,962	17,932,604
2024-10-14	9.98	10.08	9.82	10.03	+1.62%	14,785	14,762,553
2024-10-11	10.1	10.15	9.8	9.87	-1.5%	17,305	17,188,997
2024-10-10	9.91	10.29	9.91	10.02	+1.21%	22,079	22,325,833
2024-10-09	10.89	10.89	9.82	9.9	-9.26%	34,627	35,581,140
2024-10-08	11.64	11.79	10.52	10.91	+1.68%	73,925	82,046,783

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

хЫ║х╛╖хиБ 688390

近半年

хРЙцпФчЙ╣ 603444

近期数据

ч╜ЧхНЪчЙ╣чзС 300757

近三个月

ф╕Кц╡╖ш┤Эх▓н 600171

2023年全年

щЬНшО▒ц▓Г 688682

近半年

ч╗┐чЪДш░Рц│в 688017

近期数据

ц▓Гщб┐чзСцКА 000920

2024年至今

ц╡╖чЫоцШЯ 688559

2024年一季度

хоЙцЧнчФЯчЙй 688075

近三个月

хМЧшЗкчзСцКА 603082

近期数据

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф╕нчЫ┤шВбф╗╜ (600038)

щЪЖхЯ║ч╗┐шГ╜ (601012)

хЫ╜ц░СцКАцЬп (300077)

ф╜│щГ╜чзСцКА (600728)

ф╕нхдйчзСцКА (600522)

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