х╛ЧщВжчЕзцШО(603303)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

12.56

-0.63% -0.08

12.66

开盘价

12.73

最高价

12.43

最低价

10,506

成交量

数据更新至: 2025-03-25

技术指标

12.74

MA5 (5日均线)

12.86

MA10 (10日均线)

12.59

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	12.66	12.73	12.43	12.56	-0.63%	10,506	13,215,753
2025-03-24	12.72	12.78	12.45	12.64	-0.32%	18,219	22,958,041
2025-03-21	12.83	12.88	12.61	12.68	-0.7%	16,499	20,996,773
2025-03-20	13.08	13.08	12.76	12.77	-2.07%	22,500	28,941,287
2025-03-19	13.01	13.11	12.92	13.04	-0.31%	19,728	25,682,962
2025-03-18	13.15	13.15	12.95	13.08	-0.15%	19,921	25,914,110
2025-03-17	13.05	13.19	12.97	13.1	+0.46%	27,615	36,167,037
2025-03-14	12.75	13.08	12.65	13.04	+2.35%	23,644	30,405,372
2025-03-13	13	13	12.65	12.74	-1.85%	20,515	26,169,888
2025-03-12	12.97	13.09	12.92	12.98	-0.38%	24,546	31,938,273
2025-03-11	12.85	13.21	12.82	13.03	+1.16%	42,786	55,635,790
2025-03-10	12.74	13	12.62	12.88	+4.8%	62,088	79,970,023
2025-03-07	12.48	12.48	12.15	12.29	-1.52%	36,536	44,929,150
2025-03-06	12.69	12.99	12.36	12.48	-1.65%	69,671	88,074,000
2025-03-05	12.31	12.88	12.16	12.69	+3.09%	55,838	70,279,594
2025-03-04	11.79	12.34	11.79	12.31	+4.06%	31,368	38,092,512
2025-03-03	11.83	12	11.74	11.83	+0.42%	16,152	19,178,395
2025-02-28	11.94	12	11.76	11.78	-1.34%	15,257	18,114,968
2025-02-27	11.95	12.02	11.78	11.94	-0.08%	14,022	16,695,742
2025-02-26	11.8	12	11.79	11.95	+1.27%	15,896	18,957,643
2025-02-25	11.88	11.93	11.74	11.8	-1.34%	11,921	14,086,504
2025-02-24	12.15	12.18	11.9	11.96	-1.64%	14,406	17,257,466
2025-02-21	12.04	12.2	11.93	12.16	+1.16%	23,358	28,161,566
2025-02-20	11.91	12.15	11.91	12.02	+0.5%	20,606	24,785,302
2025-02-19	11.72	11.97	11.72	11.96	+1.53%	15,782	18,768,773
2025-02-18	11.75	12	11.71	11.78	-0.84%	17,554	20,814,194
2025-02-17	11.8	12.2	11.75	11.88	+1.54%	19,873	23,668,384
2025-02-14	11.67	11.79	11.62	11.7	-0.09%	11,917	13,936,250
2025-02-13	11.84	12.03	11.69	11.71	-1.26%	11,923	14,111,403
2025-02-12	11.89	11.97	11.79	11.86	-0.25%	7,318	8,674,791
2025-02-11	11.74	11.91	11.64	11.89	+1.28%	16,031	18,956,249
2025-02-10	11.71	11.76	11.61	11.74	+0.26%	8,183	9,555,311
2025-02-07	11.72	11.83	11.63	11.71	-0.09%	11,562	13,576,446
2025-02-06	11.39	11.72	11.39	11.72	+2.36%	12,181	14,096,255
2025-02-05	11.59	11.69	11.37	11.45	-1.21%	13,506	15,470,533
2025-01-27	11.49	11.73	11.45	11.59	+1.22%	12,238	14,232,033
2025-01-24	11.43	11.48	11.28	11.45	0%	11,909	13,557,810
2025-01-23	11.46	11.63	11.32	11.45	+0.7%	13,061	15,024,706
2025-01-22	11.6	11.7	11.33	11.37	-2.65%	21,294	24,439,675
2025-01-21	11.95	12.25	11.55	11.68	-2.42%	52,139	61,938,090
2025-01-20	11.62	12.16	11.43	11.97	+2.75%	25,340	29,852,922
2025-01-17	11.67	12.01	11.65	11.65	-1.1%	20,946	24,830,060
2025-01-16	11.53	11.9	11.53	11.78	+1.9%	21,512	25,230,769
2025-01-15	11.2	11.85	11.15	11.56	+2.85%	36,890	42,436,081
2025-01-14	10.99	11.37	10.98	11.24	+2.27%	57,739	64,073,268
2025-01-13	11.14	11.14	10.93	10.99	-2.22%	9,955	10,975,671
2025-01-10	11.23	11.37	11.14	11.24	+0.18%	12,927	14,544,080
2025-01-09	11.28	11.33	11.19	11.22	-0.97%	7,772	8,755,396
2025-01-08	11.29	11.43	11.05	11.33	-0.18%	10,468	11,786,597
2025-01-07	11.31	11.39	11.22	11.35	+0.27%	9,055	10,236,069
2025-01-06	11.33	11.51	11.11	11.32	-0.26%	12,130	13,714,088
2025-01-03	11.6	11.77	11.32	11.35	-2.24%	12,352	14,262,804
2025-01-02	11.66	11.98	11.48	11.61	-1.36%	16,929	19,839,933
2024-12-31	11.94	12.07	11.54	11.77	-1.92%	28,320	33,208,440
2024-12-30	12.28	12.32	11.96	12	-2.28%	15,968	19,342,724
2024-12-27	12.19	12.39	12.09	12.28	+0.82%	9,602	11,778,509
2024-12-26	12.02	12.35	11.98	12.18	+1.25%	15,921	19,488,084
2024-12-25	12.11	12.2	11.9	12.03	-1.55%	12,460	14,989,094
2024-12-24	12.11	12.41	12.09	12.22	+0.41%	9,710	11,880,195
2024-12-23	12.79	12.79	12.12	12.17	-2.17%	19,259	23,662,332
2024-12-20	12.8	12.8	12.34	12.44	+0.4%	10,943	13,617,478
2024-12-19	12.47	12.54	12.21	12.39	-1.12%	12,164	15,055,418
2024-12-18	12.45	12.68	12.42	12.53	+0.32%	14,459	18,113,628
2024-12-17	12.55	12.67	12.35	12.49	-1.26%	27,714	34,663,473
2024-12-16	12.82	12.91	12.56	12.65	-1.94%	21,489	27,413,147
2024-12-13	12.84	13.04	12.61	12.9	0%	47,922	61,642,747
2024-12-12	12.8	12.98	12.69	12.9	+0.86%	23,415	30,041,699
2024-12-11	12.36	12.85	12.36	12.79	+2.4%	37,687	47,784,617
2024-12-10	12.56	12.76	12.06	12.49	+2.21%	68,903	85,534,113
2024-12-09	12.63	12.76	12.18	12.22	-3.7%	38,290	47,456,944
2024-12-06	12.61	12.95	12.49	12.69	+0.63%	34,333	43,679,541
2024-12-05	12.34	12.62	12.27	12.61	+2.77%	30,848	38,356,167
2024-12-04	12.5	12.69	12.19	12.27	-1.6%	29,567	36,807,410
2024-12-03	12.15	12.6	12.09	12.47	+2.38%	47,884	59,074,850
2024-12-02	12.03	12.24	11.86	12.18	+1.25%	27,933	33,787,435
2024-11-29	11.83	12.08	11.79	12.03	+1.52%	23,540	28,113,664
2024-11-28	12	12.08	11.8	11.85	-1.33%	16,827	20,133,299
2024-11-27	11.89	12.05	11.72	12.01	+0.76%	18,595	22,119,108
2024-11-26	12.18	12.26	11.74	11.92	-2.45%	32,014	38,254,222
2024-11-25	11.63	12.31	11.63	12.22	+5.07%	42,965	51,661,660
2024-11-22	11.9	11.95	11.58	11.63	-2.02%	31,951	37,439,294
2024-11-21	12.07	12.26	11.77	11.87	-1.66%	25,996	31,094,667
2024-11-20	11.7	12.09	11.68	12.07	+3.16%	21,738	26,035,863
2024-11-19	11.42	11.72	11.42	11.7	+2.27%	15,527	17,957,395
2024-11-18	11.7	12.06	11.36	11.44	-2.14%	23,534	27,345,440
2024-11-15	11.78	12.08	11.66	11.69	-1.35%	29,372	34,937,748
2024-11-14	12.31	12.35	11.84	11.85	-3.66%	41,382	49,858,938
2024-11-13	11.8	12.35	11.71	12.3	+4.24%	53,168	64,312,783
2024-11-12	11.6	12.1	11.53	11.8	+1.81%	49,627	58,798,848
2024-11-11	11.28	11.6	11.21	11.59	+2.29%	37,762	43,493,025
2024-11-08	11.48	11.53	11.3	11.33	-0.79%	24,060	27,404,523
2024-11-07	11.21	11.43	11.15	11.42	+1.78%	28,383	32,165,569
2024-11-06	11.27	11.41	11.13	11.22	0%	27,566	30,993,449
2024-11-05	11.08	11.22	11.02	11.22	+1.63%	27,033	30,097,221
2024-11-04	10.92	11.05	10.89	11.04	+1.66%	19,769	21,703,709
2024-11-01	11.07	11.11	10.85	10.86	-2.25%	28,446	31,102,735
2024-10-31	11.08	11.2	11.02	11.11	0%	18,354	20,373,845
2024-10-30	11.18	11.29	11.02	11.11	-0.89%	19,046	21,204,902
2024-10-29	11.49	11.5	11.13	11.21	-2.35%	26,767	30,327,904
2024-10-28	11.38	11.55	11.24	11.48	+1.41%	30,020	34,140,871
2024-10-25	11.02	11.33	10.96	11.32	+2.82%	36,240	40,417,402
2024-10-24	10.91	11.03	10.76	11.01	+1.01%	22,375	24,395,114
2024-10-23	10.97	11.01	10.8	10.9	-0.73%	31,053	33,859,919
2024-10-22	10.8	11	10.66	10.98	+1.1%	41,470	45,021,095
2024-10-21	11.11	11.11	10.54	10.86	-2.25%	69,646	74,872,382
2024-10-18	11.03	11.27	11	11.11	+0.73%	22,504	25,092,126
2024-10-17	11.2	11.31	11.03	11.03	-0.72%	14,465	16,141,584
2024-10-16	11.1	11.28	11	11.11	-0.45%	11,854	13,226,346
2024-10-15	11.48	11.59	11.11	11.16	-3.21%	21,143	23,938,965
2024-10-14	11.22	11.65	11.03	11.53	+3.13%	18,704	21,232,280
2024-10-11	11.68	11.68	11.07	11.18	-4.28%	26,710	30,086,525
2024-10-10	11.78	11.96	11.39	11.68	+0.6%	32,917	38,343,759
2024-10-09	12.48	12.55	11.54	11.61	-7.27%	48,974	58,849,403
2024-10-08	13.45	13.45	12.02	12.52	+2.37%	49,306	62,136,425

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

шЬАщБУшгЕхдЗ 300540

近三个月

ф┐бщЫЕш╛╛ 600571

近三个月

шЛеч╛╜шЗг 003010

近半年

щУВхКЫчЙ╣ 688333

2023年全年

шБФх╛╖шВбф╗╜ 605060

2024年一季度

ш┤╡щШ│щУ╢шбМ 601997

近期数据

ф╕нш┐Ьц╡╖цОз 601919

近期数据

х╛╖ф╕ЪшВбф╗╜ 605117

2024年一季度

хЕнхЫ╜хМЦх╖е 600470

2024年至今

ц╣ЦхНЧхПСх▒Х 000722

近半年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф╜│щГ╜чзСцКА (600728)

х╣┐хТМщАЪ (300638)

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

чзСхдзцЩ║шГ╜ (300222)

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