чжПшУЙчзСцКА(603327)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

12.54

-0.71% -0.09

12.64

开盘价

12.67

最高价

12.36

最低价

37,323

成交量

数据更新至: 2025-03-25

技术指标

13.04

MA5 (5日均线)

13.25

MA10 (10日均线)

13.33

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	12.64	12.67	12.36	12.54	-0.71%	37,323	46,646,748
2025-03-24	12.89	12.98	12.38	12.63	-2.47%	86,267	109,351,339
2025-03-21	13.39	13.39	12.93	12.95	-3.65%	113,200	147,952,168
2025-03-20	13.75	13.77	13.43	13.44	-1.61%	88,658	120,432,281
2025-03-19	13.7	13.8	13.42	13.66	-0.58%	103,651	140,972,001
2025-03-18	13.62	13.79	13.5	13.74	+0.88%	113,473	155,328,899
2025-03-17	13.45	13.8	13.28	13.62	+2.1%	120,386	163,293,695
2025-03-14	13.08	13.39	12.98	13.34	+1.52%	79,880	105,701,415
2025-03-13	13.48	13.48	13.01	13.14	-1.87%	81,198	106,646,905
2025-03-12	13.36	13.54	13.25	13.39	+0.37%	83,941	112,624,210
2025-03-11	13.26	13.35	13.17	13.34	-0.22%	70,554	93,513,826
2025-03-10	13.44	13.51	13.25	13.37	-0.59%	61,901	82,595,145
2025-03-07	13.59	13.67	13.37	13.45	-1.32%	83,844	113,381,226
2025-03-06	13.41	13.67	13.33	13.63	+2.1%	124,650	169,151,576
2025-03-05	13.23	13.47	13.15	13.35	+0.91%	77,289	102,844,135
2025-03-04	13.03	13.25	12.91	13.23	+1.15%	66,893	88,189,156
2025-03-03	13.06	13.27	12.86	13.08	+0.23%	85,621	112,202,391
2025-02-28	13.58	13.58	12.9	13.05	-4.47%	124,208	164,663,170
2025-02-27	13.95	14	13.36	13.66	-1.87%	162,199	220,827,056
2025-02-26	14.15	14.28	13.76	13.92	-0.71%	195,959	272,072,661
2025-02-25	13.92	14.39	13.9	14.02	+1.01%	317,822	450,676,674
2025-02-24	13.74	13.88	13.41	13.88	+1.02%	168,448	230,834,740
2025-02-21	13.69	13.78	13.58	13.74	+0.29%	151,307	206,944,088
2025-02-20	13.7	13.84	13.42	13.7	0%	170,688	233,234,125
2025-02-19	13.67	13.83	13.47	13.7	+0.51%	209,956	286,492,081
2025-02-18	14.28	14.28	13.43	13.63	-5.48%	282,167	390,188,289
2025-02-17	13.68	14.43	13.46	14.42	+5.41%	419,815	587,813,566
2025-02-14	13.13	14.17	12.9	13.68	+4.27%	323,523	437,760,699
2025-02-13	13.4	13.45	13.04	13.12	-3.46%	258,009	340,583,693
2025-02-12	13.1	14.1	13.01	13.59	+6.01%	373,704	510,539,224
2025-02-11	12.94	13.24	12.81	12.82	+0.31%	135,576	175,947,012
2025-02-10	12.8	12.85	12.63	12.78	+0.71%	74,789	95,402,086
2025-02-07	12.56	12.82	12.5	12.69	+1.52%	86,172	109,284,956
2025-02-06	12.08	12.5	12.08	12.5	+2.8%	68,782	85,239,427
2025-02-05	12	12.23	11.99	12.16	+2.27%	47,323	57,457,646
2025-01-27	12.19	12.24	11.87	11.89	-2.06%	46,898	56,330,716
2025-01-24	12	12.17	11.97	12.14	+1%	58,655	70,957,385
2025-01-23	12.35	12.53	12.01	12.02	-1.8%	76,525	94,083,359
2025-01-22	12.31	12.48	12.16	12.24	-1.21%	70,290	86,565,456
2025-01-21	12.24	12.48	12.19	12.39	+1.81%	88,956	109,619,395
2025-01-20	12	12.25	11.89	12.17	+2.27%	74,346	89,955,137
2025-01-17	11.81	11.99	11.76	11.9	+0.68%	59,448	70,750,264
2025-01-16	11.81	12.03	11.73	11.82	+1.11%	60,327	71,588,571
2025-01-15	11.88	11.93	11.66	11.69	-1.6%	50,896	59,794,286
2025-01-14	11.39	11.88	11.26	11.88	+4.95%	78,045	90,959,475
2025-01-13	11.09	11.36	10.92	11.32	+0.62%	54,277	60,701,784
2025-01-10	11.57	11.7	11.23	11.25	-3.1%	57,870	66,486,044
2025-01-09	11.48	11.74	11.46	11.61	+0.43%	49,291	57,455,310
2025-01-08	11.74	11.75	11.2	11.56	-1.53%	71,927	82,649,611
2025-01-07	11.56	11.74	11.48	11.74	+1.73%	64,252	74,837,480
2025-01-06	11.37	11.62	11.08	11.54	+1.5%	70,535	80,639,811
2025-01-03	11.77	11.86	11.34	11.37	-3.32%	81,058	93,696,388
2025-01-02	12.12	12.27	11.65	11.76	-3.13%	88,271	105,475,127
2024-12-31	12.76	12.81	12.12	12.14	-4.86%	90,774	112,180,178
2024-12-30	12.88	12.95	12.45	12.76	-0.93%	66,575	85,067,672
2024-12-27	12.74	13.04	12.62	12.88	+1.1%	84,605	109,336,168
2024-12-26	12.51	12.87	12.49	12.74	+1.84%	64,604	82,382,748
2024-12-25	12.66	12.76	12.32	12.51	-1.88%	64,721	80,974,039
2024-12-24	12.83	12.91	12.51	12.75	+0.71%	73,287	93,107,731
2024-12-23	13.3	13.38	12.65	12.66	-4.74%	105,083	135,643,406
2024-12-20	13.15	13.48	13.13	13.29	+0.3%	83,077	110,590,675
2024-12-19	13	13.37	12.88	13.25	+0.61%	87,674	115,173,810
2024-12-18	12.93	13.3	12.66	13.17	+2.89%	95,515	124,773,818
2024-12-17	13.08	13.25	12.76	12.8	-2.81%	93,306	120,921,699
2024-12-16	13.66	13.67	13.1	13.17	-3.16%	102,222	136,109,025
2024-12-13	14	14.06	13.58	13.6	-3.41%	126,704	174,390,689
2024-12-12	13.84	14.5	13.83	14.08	+1.81%	180,858	255,556,314
2024-12-11	13.48	13.83	13.4	13.83	+2.6%	147,838	202,689,592
2024-12-10	13.73	13.77	13.45	13.48	+1.28%	138,501	188,780,713
2024-12-09	13.51	13.66	13.24	13.31	-1.33%	84,753	113,790,722
2024-12-06	13.47	13.56	13.23	13.49	0%	101,823	136,583,543
2024-12-05	13.08	13.49	13.06	13.49	+3.37%	120,447	161,005,354
2024-12-04	13.2	13.36	13.01	13.05	-1.95%	85,214	112,152,424
2024-12-03	13.53	13.6	13.19	13.31	-1.63%	94,159	125,740,068
2024-12-02	13.3	13.63	13.3	13.53	+2.04%	106,143	142,894,813
2024-11-29	13.05	13.44	12.9	13.26	+0.99%	119,113	157,033,196
2024-11-28	13.28	13.41	13.11	13.13	-2.01%	88,305	117,043,356
2024-11-27	13	13.42	12.8	13.4	0%	115,462	151,352,379
2024-11-26	13.23	13.56	13.18	13.4	+1.06%	109,582	146,503,373
2024-11-25	13.42	13.52	12.9	13.26	-1.04%	116,337	152,637,040
2024-11-22	13.88	14.27	13.35	13.4	-4.42%	135,541	188,003,577
2024-11-21	14.25	14.27	13.86	14.02	-2.09%	125,884	176,908,766
2024-11-20	14.15	14.62	14	14.32	+1.2%	171,645	244,341,008
2024-11-19	13.31	14.23	13.31	14.15	+5.05%	185,497	256,446,907
2024-11-18	14.51	14.58	13.25	13.47	-6.52%	195,208	267,647,110
2024-11-15	14.26	14.98	14.26	14.41	-0.07%	173,289	253,037,726
2024-11-14	14.98	15.05	14.39	14.42	-3.74%	139,541	205,321,818
2024-11-13	15.3	15.33	14.8	14.98	-3.6%	209,252	314,063,612
2024-11-12	15.24	15.77	15.08	15.54	+2.04%	378,226	580,579,428
2024-11-11	15.29	15.29	14.77	15.23	+1.06%	334,699	504,331,047
2024-11-08	14.29	15.18	14.29	15.07	+5.46%	426,024	629,883,440
2024-11-07	14.05	14.31	13.85	14.29	+0.63%	199,901	281,558,578
2024-11-06	14.54	14.7	14.05	14.2	-2.34%	295,766	424,372,383
2024-11-05	14.25	14.74	14.22	14.54	+2.04%	304,594	440,787,179
2024-11-04	13.61	14.65	13.61	14.25	-1.52%	265,892	376,872,048
2024-11-01	15.36	15.36	14.47	14.47	-10.01%	413,867	612,533,646
2024-10-31	15.65	16.97	14.98	16.08	+3.54%	793,834	1,252,262,744
2024-10-30	13.98	15.53	13.91	15.53	+9.99%	664,922	1,007,570,056
2024-10-29	14.19	14.75	14.1	14.12	-0.91%	355,219	511,580,997
2024-10-28	13.93	14.35	13.85	14.25	+2.3%	196,325	277,105,700
2024-10-25	14.1	14.13	13.81	13.93	+0.51%	136,087	190,411,323
2024-10-24	13.76	13.98	13.66	13.86	-0.29%	114,208	157,655,383
2024-10-23	14.25	14.25	13.83	13.9	-1.77%	199,733	280,830,567
2024-10-22	14.64	14.64	13.88	14.15	-3.54%	278,059	395,941,353
2024-10-21	14.17	15.59	13.85	14.67	+2.37%	453,625	655,870,106
2024-10-18	13.91	14.73	13.8	14.33	+3.77%	492,395	698,885,133
2024-10-17	13.49	14.13	13.06	13.81	+2.37%	448,942	612,917,356
2024-10-16	12.5	13.67	12.43	13.49	+5.39%	298,769	394,510,239
2024-10-15	12.98	13.41	12.73	12.8	-1.23%	200,810	263,197,680
2024-10-14	12.08	13.06	12.01	12.96	+7.28%	174,304	219,735,118
2024-10-11	12.78	12.8	11.9	12.08	-5.63%	122,689	151,197,316
2024-10-10	12.64	13.1	12.21	12.8	+0.47%	184,189	234,616,985
2024-10-09	13.9	13.9	12.74	12.74	-9.96%	212,159	278,589,378
2024-10-08	14.73	14.73	13.06	14.15	+5.68%	349,896	486,793,354

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

ф╕Ьф║ЪшНпф╕Ъ 605177

近期数据

хНГщЗМчзСцКА 601777

近期数据

цЦ░хЯОцОзшВб 601155

2024年至今

щ╛Щц║кшВбф╗╜ 600592

近半年

чжПшААчО╗чТГ 600660

2023年全年

хоЭхЕ░х╛╖ 688058

2022-2023两年

цЬЙчаФчбЕ 688432

2024年一季度

хоБц│вф╕нчЩ╛ 600857

近三个月

х╖иф╕АчзСцКА 688162

2024年至今

ш╡ЫчзСх╕Мх╛╖ 688338

2024年至今

热门概念板块

ф╕ншИкщлШчзС (600862)

ф╕нчзСхИЫш╛╛ (300496)

新能源汽车

хНОшГЬхдйцИР (600410)

ч╜Схо┐чзСцКА (300017)

хЫ╜ц░СцКАцЬп (300077)

цЩ║щгЮчФЯчЙй (300122)

цнгц│░чФ╡хЩи (601877)

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