хдйхС│щгЯхУБ(603317)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

13.64

-0.73% -0.1

13.74

开盘价

13.74

最高价

13.43

最低价

34,141

成交量

数据更新至: 2025-03-25

技术指标

13.71

MA5 (5日均线)

13.67

MA10 (10日均线)

13.29

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	13.74	13.74	13.43	13.64	-0.73%	34,141	46,271,627
2025-03-24	13.7	13.88	13.63	13.74	+0.59%	52,685	72,305,044
2025-03-21	13.52	13.87	13.52	13.66	+0.29%	44,924	61,574,668
2025-03-20	13.85	13.99	13.57	13.62	-1.87%	46,831	64,214,977
2025-03-19	13.99	14.12	13.87	13.88	-1%	44,530	62,207,380
2025-03-18	13.91	14.15	13.85	14.02	+0.86%	71,030	99,253,974
2025-03-17	13.89	14.15	13.83	13.9	+0.07%	85,093	118,638,124
2025-03-14	13.21	14.04	13.21	13.89	+5.39%	163,619	226,021,889
2025-03-13	13.1	13.27	13.03	13.18	+0.38%	52,599	69,296,564
2025-03-12	13.33	13.41	13.08	13.13	-1.65%	52,240	68,976,029
2025-03-11	12.7	13.35	12.66	13.35	+4.13%	89,209	116,806,686
2025-03-10	12.74	12.9	12.62	12.82	+0.08%	53,024	67,794,429
2025-03-07	12.61	12.89	12.51	12.81	+1.67%	71,781	91,193,215
2025-03-06	12.63	12.69	12.41	12.6	-0.24%	76,716	96,137,292
2025-03-05	12.9	12.94	12.57	12.63	-2.09%	58,882	74,509,501
2025-03-04	13	13.15	12.9	12.9	-2.05%	63,773	82,902,062
2025-03-03	13.37	13.5	13.08	13.17	-0.3%	100,586	133,945,741
2025-02-28	13.06	13.42	12.95	13.21	+1.23%	106,428	141,538,359
2025-02-27	12.7	13.18	12.65	13.05	+3.08%	110,170	143,355,600
2025-02-26	12.54	12.7	12.52	12.66	+0.96%	42,975	54,208,812
2025-02-25	12.7	12.7	12.51	12.54	-1.26%	44,809	56,328,625
2025-02-24	12.72	12.96	12.64	12.7	-0.08%	56,530	72,131,209
2025-02-21	12.78	12.92	12.64	12.71	-0.55%	56,460	71,883,748
2025-02-20	12.84	12.93	12.55	12.78	-0.47%	76,435	97,619,894
2025-02-19	12.77	12.95	12.72	12.84	+0.55%	46,522	59,773,346
2025-02-18	13	13.07	12.7	12.77	-1.69%	53,927	69,296,462
2025-02-17	12.89	13.24	12.88	12.99	+0.08%	69,261	90,504,390
2025-02-14	13.14	13.2	12.88	12.98	-1.29%	64,410	83,661,050
2025-02-13	13.23	13.32	13.13	13.15	-0.6%	52,155	69,055,955
2025-02-12	13.38	13.38	13.1	13.23	-1.12%	49,833	65,795,995
2025-02-11	13.4	13.46	13.14	13.38	-0.15%	46,550	61,872,018
2025-02-10	13.26	13.5	13.16	13.4	+1.13%	66,851	88,936,372
2025-02-07	13.19	13.5	13.08	13.25	+0.45%	60,193	80,002,452
2025-02-06	13.11	13.22	12.84	13.19	+0.84%	89,020	116,184,227
2025-02-05	13.72	13.72	13.06	13.08	-3.89%	78,291	103,483,912
2025-01-27	13.51	13.84	13.51	13.61	+0.44%	46,953	64,295,981
2025-01-24	13.75	13.82	13.33	13.55	-1.45%	80,621	108,746,347
2025-01-23	13.99	14.18	13.74	13.75	-0.87%	130,327	181,079,146
2025-01-22	14.31	14.4	13.55	13.87	+1.17%	132,539	182,564,210
2025-01-21	13.47	13.75	13.18	13.71	+2.31%	66,035	89,270,870
2025-01-20	13.39	13.66	13.24	13.4	+0.45%	78,330	105,341,924
2025-01-17	13.13	13.43	13.05	13.34	+1.14%	60,646	80,639,774
2025-01-16	13.17	13.41	13.1	13.19	-0.23%	51,984	68,820,407
2025-01-15	13.43	13.58	13.11	13.22	-1.56%	62,599	83,400,380
2025-01-14	12.86	13.5	12.84	13.43	+4.43%	55,225	73,243,088
2025-01-13	12.75	12.93	12.6	12.86	+0.47%	53,597	68,775,349
2025-01-10	13.11	13.24	12.78	12.8	-2.59%	62,758	81,186,161
2025-01-09	13.1	13.32	13	13.14	+0.69%	53,883	70,780,045
2025-01-08	12.7	13.27	12.6	13.05	+1.71%	75,877	98,041,840
2025-01-07	12.86	12.98	12.6	12.83	-0.77%	58,141	74,072,919
2025-01-06	12.93	13.22	12.61	12.93	-0.15%	73,582	95,479,870
2025-01-03	13.5	13.71	12.92	12.95	-4.78%	98,969	130,801,330
2025-01-02	13.37	13.92	13.33	13.6	+1.95%	127,878	174,894,955
2024-12-31	13.46	13.64	13.3	13.34	-0.67%	47,957	64,497,199
2024-12-30	13.64	13.76	13.41	13.43	-0.81%	54,165	73,386,654
2024-12-27	13.58	13.72	13.47	13.54	-0.51%	48,710	66,182,533
2024-12-26	13.74	13.83	13.51	13.61	-0.37%	49,850	67,937,241
2024-12-25	14	14.02	13.57	13.66	-2.78%	65,628	90,034,574
2024-12-24	13.8	14.16	13.8	14.05	+1.22%	63,474	88,518,377
2024-12-23	14.42	14.44	13.85	13.88	-3.41%	61,136	86,210,183
2024-12-20	14.06	14.7	14.04	14.37	+1.34%	68,524	99,140,622
2024-12-19	14.17	14.26	13.85	14.18	-0.42%	83,271	116,924,147
2024-12-18	14.43	14.5	14.21	14.24	-1.39%	62,058	88,823,892
2024-12-17	14.56	14.72	14.34	14.44	-1.37%	84,319	122,134,520
2024-12-16	14.93	14.94	14.28	14.64	-2.01%	151,215	220,617,082
2024-12-13	15.2	15.26	14.65	14.94	-2.61%	217,730	324,673,203
2024-12-12	14.47	15.38	14.36	15.34	+5.07%	209,320	312,959,405
2024-12-11	14.4	14.85	14.2	14.6	-1.62%	253,804	369,071,452
2024-12-10	14.6	15.29	14.51	14.84	+6.76%	352,566	534,724,196
2024-12-09	14.12	14.15	13.72	13.9	-1.77%	62,091	86,436,114
2024-12-06	13.86	14.18	13.72	14.15	+1.58%	58,817	82,189,636
2024-12-05	13.91	13.98	13.71	13.93	-0.57%	36,907	51,099,583
2024-12-04	13.98	14.37	13.93	14.01	-0.07%	54,412	76,984,651
2024-12-03	14.18	14.27	13.93	14.02	-1.06%	48,230	67,844,645
2024-12-02	13.98	14.27	13.79	14.17	+2.53%	83,841	118,452,907
2024-11-29	13.67	14.16	13.65	13.82	+1.54%	67,288	93,581,119
2024-11-28	13.78	13.83	13.57	13.61	-1.73%	35,515	48,576,993
2024-11-27	13.56	13.87	13.31	13.85	+2.59%	48,576	66,284,946
2024-11-26	13.57	13.68	13.4	13.5	-0.52%	42,258	57,162,166
2024-11-25	13.28	13.73	13.28	13.57	+1.65%	55,439	74,955,912
2024-11-22	14.17	14.17	13.35	13.35	-5.92%	103,668	141,341,090
2024-11-21	14.22	14.38	13.99	14.19	-1.18%	42,548	60,512,460
2024-11-20	14.18	14.39	14.08	14.36	+1.56%	57,739	82,137,350
2024-11-19	13.95	14.27	13.88	14.14	+1.36%	74,972	105,759,223
2024-11-18	14.62	14.62	13.84	13.95	-3.93%	99,036	140,054,521
2024-11-15	14.72	14.87	14.5	14.52	-1.56%	50,505	73,955,158
2024-11-14	15.1	15.17	14.7	14.75	-2.32%	45,957	68,645,919
2024-11-13	15.3	15.33	15.01	15.1	-1.76%	53,297	80,721,103
2024-11-12	15.53	15.78	15.23	15.37	-0.52%	71,249	110,377,570
2024-11-11	15.4	15.56	15.06	15.45	-0.83%	83,220	127,213,176
2024-11-08	15.7	15.78	15.31	15.58	+0.45%	103,929	161,347,712
2024-11-07	14.38	15.74	14.26	15.51	+7.26%	183,960	279,202,993
2024-11-06	14.8	14.8	14.32	14.46	-2.3%	119,563	173,474,657
2024-11-05	14.5	14.9	14.28	14.8	+1.65%	105,753	155,708,187
2024-11-04	14.09	14.58	14.03	14.56	+3.26%	102,966	148,102,200
2024-11-01	14.03	14.4	13.93	14.1	-0.84%	91,702	130,183,434
2024-10-31	13.74	14.27	13.56	14.22	+3.34%	111,724	156,086,324
2024-10-30	13.86	14.1	13.59	13.76	-1.43%	81,239	112,254,003
2024-10-29	14.2	14.39	13.9	13.96	-1.83%	109,906	155,795,341
2024-10-28	14	14.25	13.52	14.22	+4.71%	190,961	266,797,973
2024-10-25	14.25	14.5	13.47	13.58	-2.3%	222,264	307,446,021
2024-10-24	13.91	14.06	13.71	13.9	+0.22%	130,617	181,104,587
2024-10-23	13.21	13.99	13.11	13.87	+5%	183,352	251,809,517
2024-10-22	12.73	13.26	12.63	13.21	+3.69%	123,954	160,860,597
2024-10-21	12.8	12.95	12.46	12.74	-0.16%	119,860	152,309,590
2024-10-18	12.58	12.99	12.36	12.76	+1.11%	122,651	155,051,517
2024-10-17	12.95	13.11	12.61	12.62	-1.94%	83,492	107,300,896
2024-10-16	12.68	13.05	12.49	12.87	+0.55%	109,028	139,909,776
2024-10-15	12.99	13.3	12.8	12.8	-2.96%	123,933	161,678,100
2024-10-14	12.44	13.35	12.41	13.19	+4.52%	233,191	301,590,373
2024-10-11	12.55	13	12.37	12.62	+0.56%	146,628	186,258,563
2024-10-10	12.55	12.9	12.1	12.55	-0.95%	187,734	235,574,569
2024-10-09	12.2	12.95	11.81	12.67	-0.24%	238,048	297,077,348
2024-10-08	13.43	13.43	12.25	12.7	+4.01%	334,832	430,768,990

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

хоЭхЬ░чЯ┐ф╕Ъ 601121

2023年全年

шП▓хИйхНО 300395

近期数据

ф╕ЬчСЮшВбф╗╜ 001201

2024年至今

ф╕ншИ╣ц▒ЙхЕЙ 300847

2024年一季度

цБТчСЮхМ╗шНп 600276

2022-2023两年

хНУш╢КцЦ░шГ╜ 688196

2024年至今

щУБх╗║щЗНх╖е 688425

2024年一季度

цЕзш╛░шВбф╗╜ 688500

2024年一季度

шНгчзСчзСцКА 300290

近期数据

хоЭшО▒чЙ╣ 300246

2023年全年

热门概念板块

цнгц│░чФ╡хЩи (601877)

хЕих┐ЧчзСцКА (300458)

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年

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