ф╕Кц╡╖щЫЕф╗Х(603329)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

13.52

+0.75% +0.1

13.5

开盘价

13.58

最高价

13.26

最低价

12,868

成交量

数据更新至: 2025-03-25

技术指标

13.65

MA5 (5日均线)

13.66

MA10 (10日均线)

13.39

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	13.5	13.58	13.26	13.52	+0.75%	12,868	17,286,541
2025-03-24	13.74	13.8	13.14	13.42	-2.04%	30,892	41,562,089
2025-03-21	13.81	13.86	13.58	13.7	-0.51%	22,938	31,419,988
2025-03-20	13.81	13.93	13.73	13.77	-0.43%	17,973	24,845,264
2025-03-19	13.99	14	13.78	13.83	-0.93%	19,365	26,850,045
2025-03-18	13.84	13.96	13.73	13.96	+0.87%	22,720	31,492,596
2025-03-17	13.55	13.94	13.48	13.84	+2.06%	33,356	45,826,385
2025-03-14	13.45	13.59	13.31	13.56	+0.82%	25,760	34,664,426
2025-03-13	13.6	13.69	13.27	13.45	-0.37%	23,913	32,118,417
2025-03-12	13.68	13.94	13.43	13.5	-0.59%	36,424	49,547,094
2025-03-11	13.2	13.62	13.12	13.58	+1.8%	27,816	37,169,875
2025-03-10	13.18	13.39	13.16	13.34	+1.37%	20,428	27,140,215
2025-03-07	13.13	13.4	13.07	13.16	-0.08%	25,177	33,268,775
2025-03-06	13.11	13.25	13.03	13.17	+0.69%	22,832	30,003,021
2025-03-05	13.07	13.13	12.83	13.08	+0.15%	21,578	27,957,444
2025-03-04	12.91	13.13	12.85	13.06	+0.93%	17,180	22,403,959
2025-03-03	12.85	13.09	12.85	12.94	+0.7%	22,680	29,492,736
2025-02-28	13.1	13.25	12.79	12.85	-2.5%	22,501	29,279,846
2025-02-27	12.97	13.2	12.9	13.18	+1.62%	27,314	35,671,288
2025-02-26	12.83	13.03	12.83	12.97	+0.93%	15,931	20,637,490
2025-02-25	12.89	12.98	12.82	12.85	-1.08%	14,832	19,112,734
2025-02-24	12.92	13.05	12.83	12.99	+0.46%	19,730	25,603,082
2025-02-21	13.08	13.08	12.81	12.93	-0.84%	21,314	27,535,328
2025-02-20	13.03	13.15	13	13.04	+0.08%	15,076	19,690,829
2025-02-19	12.79	13.03	12.64	13.03	+2.28%	15,346	19,864,630
2025-02-18	13.05	13.1	12.61	12.74	-2.3%	24,027	30,851,943
2025-02-17	12.86	13.16	12.82	13.04	+1.72%	23,056	30,024,061
2025-02-14	12.89	12.91	12.77	12.82	0%	15,155	19,437,568
2025-02-13	13.11	13.11	12.8	12.82	-2.06%	16,508	21,301,956
2025-02-12	13.14	13.18	12.96	13.09	-0.38%	18,895	24,680,136
2025-02-11	13.1	13.17	12.94	13.14	+0.46%	20,069	26,203,707
2025-02-10	13.06	13.15	12.99	13.08	+0.15%	17,200	22,437,459
2025-02-07	13.02	13.22	12.92	13.06	+0.77%	25,022	32,717,843
2025-02-06	12.9	12.97	12.7	12.96	+0.54%	22,936	29,497,090
2025-02-05	12.98	13.13	12.82	12.89	-0.46%	15,021	19,415,893
2025-01-27	13.05	13.15	12.91	12.95	+0.31%	19,130	24,954,254
2025-01-24	13.07	13.2	12.78	12.91	-1.22%	28,478	36,743,561
2025-01-23	12.75	13.24	12.71	13.07	+4.48%	44,568	58,059,890
2025-01-22	12.73	12.74	12.43	12.51	-1.96%	13,927	17,479,923
2025-01-21	12.99	12.99	12.63	12.76	-1.16%	23,867	30,513,924
2025-01-20	12.7	13.03	12.6	12.91	+2.79%	28,036	36,086,261
2025-01-17	12.31	12.73	12.25	12.56	+1.62%	27,802	34,750,774
2025-01-16	12.41	12.56	12.26	12.36	+0.08%	14,766	18,306,647
2025-01-15	12.43	12.52	12.29	12.35	-0.08%	18,328	22,707,691
2025-01-14	11.94	12.39	11.92	12.36	+3.69%	19,482	23,836,083
2025-01-13	11.81	11.95	11.54	11.92	+0.17%	23,586	27,677,403
2025-01-10	12.2	12.32	11.9	11.9	-2.62%	19,289	23,309,854
2025-01-09	12.35	12.39	12.13	12.22	-0.73%	15,243	18,651,774
2025-01-08	12.34	12.47	11.91	12.31	-0.4%	19,155	23,444,922
2025-01-07	11.9	12.37	11.87	12.36	+3.87%	18,871	22,824,809
2025-01-06	12.03	12.1	11.54	11.9	0%	25,673	30,433,387
2025-01-03	12.66	12.71	11.9	11.9	-5.63%	31,578	38,561,391
2025-01-02	12.98	13.11	12.47	12.61	-2.17%	27,051	34,659,658
2024-12-31	13.06	13.21	12.82	12.89	-1.23%	23,326	30,290,429
2024-12-30	13.27	13.4	12.93	13.05	-2.61%	22,013	28,817,968
2024-12-27	13.08	13.68	12.92	13.4	+3%	33,707	45,157,142
2024-12-26	12.83	13.18	12.83	13.01	+0.31%	16,441	21,451,793
2024-12-25	13.43	13.43	12.72	12.97	-3.43%	34,720	45,092,499
2024-12-24	13.47	13.71	13.22	13.43	-0.3%	26,325	35,366,844
2024-12-23	14.36	14.46	13.3	13.47	-5.94%	52,571	72,140,506
2024-12-20	14.37	14.68	14.28	14.32	-0.76%	48,733	70,554,157
2024-12-19	14	14.67	13.75	14.43	+2.05%	61,164	86,946,971
2024-12-18	13.98	14.5	13.45	14.14	+2.09%	52,150	73,390,233
2024-12-17	14.59	14.67	13.81	13.85	-4.42%	50,854	71,454,254
2024-12-16	14.23	15	14.16	14.49	+1.97%	64,273	93,551,543
2024-12-13	14.54	14.65	14.19	14.21	-2.74%	48,000	68,947,714
2024-12-12	14.17	14.79	14.06	14.61	+3.11%	74,856	108,091,013
2024-12-11	13.76	14.3	13.7	14.17	+4.04%	65,584	92,151,817
2024-12-10	13.99	13.99	13.62	13.62	-0.44%	32,149	44,294,613
2024-12-09	13.84	13.84	13.51	13.68	-0.58%	35,694	48,783,284
2024-12-06	13.74	13.84	13.53	13.76	+0.29%	27,783	38,129,994
2024-12-05	13.57	13.76	13.48	13.72	+1.18%	22,762	31,056,488
2024-12-04	13.86	13.93	13.5	13.56	-1.88%	31,451	43,212,702
2024-12-03	13.88	13.94	13.62	13.82	+0.14%	30,624	42,291,475
2024-12-02	13.68	13.9	13.67	13.8	+0.29%	29,445	40,527,075
2024-11-29	13.76	13.99	13.68	13.76	-0.15%	33,635	46,424,070
2024-11-28	13.72	14.11	13.72	13.78	+0.15%	37,700	52,358,907
2024-11-27	13.77	13.85	13.25	13.76	-0.65%	32,979	44,548,616
2024-11-26	13.62	13.98	13.56	13.85	+1.69%	36,775	50,869,635
2024-11-25	13.28	13.63	13.17	13.62	+3.03%	31,351	42,261,802
2024-11-22	13.74	13.95	13.16	13.22	-3.01%	40,161	54,617,823
2024-11-21	13.44	13.69	13.38	13.63	+1.72%	33,189	44,920,151
2024-11-20	13.12	13.47	13.04	13.4	+2.13%	33,493	44,590,072
2024-11-19	12.74	13.16	12.72	13.12	+2.66%	37,642	48,921,379
2024-11-18	13.27	13.33	12.7	12.78	-2.67%	42,022	54,280,248
2024-11-15	13.11	13.64	13.09	13.13	-1.13%	64,707	86,631,422
2024-11-14	13.83	13.93	13.26	13.28	-7.65%	102,584	138,717,646
2024-11-13	13.74	14.8	13.59	14.38	+6.91%	168,445	242,238,239
2024-11-12	13.37	13.79	13.31	13.45	+0.67%	52,824	71,391,863
2024-11-11	13.24	13.36	13.11	13.36	0%	35,287	46,714,700
2024-11-08	13.3	13.42	13.11	13.36	+0.6%	38,822	51,475,937
2024-11-07	12.8	13.38	12.73	13.28	+3.83%	59,145	77,745,858
2024-11-06	12.9	12.97	12.71	12.79	-0.47%	39,768	50,987,361
2024-11-05	12.83	13.01	12.76	12.85	+0.08%	43,808	56,433,880
2024-11-04	12.78	13	12.64	12.84	+0.08%	26,740	34,169,789
2024-11-01	13.18	13.31	12.76	12.83	-3.39%	30,428	39,348,285
2024-10-31	13.43	13.57	13.26	13.28	-1.48%	35,481	47,451,890
2024-10-30	13.43	13.48	13.12	13.48	+1.51%	34,469	45,859,525
2024-10-29	13.72	13.99	13.22	13.28	-1.92%	62,595	84,731,007
2024-10-28	13	13.6	12.76	13.54	+5.21%	46,924	62,280,699
2024-10-25	12.41	12.98	12.41	12.87	+3.79%	51,974	66,355,106
2024-10-24	12.49	12.49	12.27	12.4	+0.57%	18,954	23,449,073
2024-10-23	12.39	12.59	12.19	12.33	-1.36%	44,125	54,593,229
2024-10-22	12.09	12.7	12.02	12.5	+3.39%	55,619	68,588,461
2024-10-21	12.18	12.21	11.97	12.09	+0.33%	29,506	35,651,660
2024-10-18	11.85	12.17	11.76	12.05	+1.35%	28,549	34,296,240
2024-10-17	11.86	12.02	11.81	11.89	+0.25%	23,164	27,633,446
2024-10-16	11.53	11.91	11.53	11.86	+1.28%	17,513	20,671,953
2024-10-15	11.94	11.95	11.68	11.71	-1.84%	19,627	23,238,113
2024-10-14	11.9	11.97	11.75	11.93	+1.53%	25,154	29,845,344
2024-10-11	12.15	12.16	11.64	11.75	-2.97%	27,922	33,292,716
2024-10-10	12.08	12.24	11.83	12.11	+1.94%	33,675	40,685,927
2024-10-09	13.05	13.06	11.86	11.88	-9.73%	68,601	84,468,399
2024-10-08	14.28	14.28	12.75	13.16	+1.39%	94,350	125,493,554

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╕ЬцЦ╣ш┤вхпМ 300059

2024年一季度

ф╝ШхИ╗х╛Ч-W 688158

2024年一季度

ца╝цЮЧч▓╛хпЖ 300968

近三个月

ц┤╛цЮЧчФЯчЙй 000403

2023年全年

члЛщлШщгЯхУБ 300973

近三个月

цЬмх╖ЭцЩ║шГ╜ 300964

近半年

ф╕Йф╕░цЩ║шГ╜ 300276

2022-2023两年

х╛БхТМх╖еф╕Ъ 003033

2022-2023两年

хТМщб║чЯ│ц▓╣ 603353

2023年全年

хЖЕшТЩцЦ░хНО 603230

近半年

热门概念板块

хМЧф║мхРЫцнг (300223)

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

ч╜Схо┐чзСцКА (300017)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

хдНцШЯхМ╗шНп (600196)

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