хНОшП▒ч▓╛х╖е(603356)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

12.95

-1.07% -0.14

13.09

开盘价

13.23

最高价

12.85

最低价

21,760

成交量

数据更新至: 2025-03-25

技术指标

13.67

MA5 (5日均线)

14.04

MA10 (10日均线)

14.40

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	13.09	13.23	12.85	12.95	-1.07%	21,760	28,304,606
2025-03-24	13.88	13.97	12.91	13.09	-5.21%	57,902	77,066,197
2025-03-21	14.19	14.61	13.81	13.81	-3.43%	68,572	96,482,929
2025-03-20	14.22	14.88	14	14.3	+0.85%	59,856	86,123,674
2025-03-19	14.32	14.34	14.16	14.18	-0.91%	19,214	27,354,602
2025-03-18	14.41	14.41	14.14	14.31	-0.14%	19,368	27,598,293
2025-03-17	14.43	14.44	14.05	14.33	+0.14%	33,535	47,848,729
2025-03-14	14.32	14.5	14.2	14.31	-0.9%	31,605	45,271,142
2025-03-13	14.68	14.7	14.3	14.44	-1.63%	32,767	47,279,059
2025-03-12	14.99	15.02	14.63	14.68	-2.07%	35,234	52,013,815
2025-03-11	14.91	15.03	14.76	14.99	+0.4%	26,501	39,489,294
2025-03-10	14.91	14.98	14.7	14.93	+0.47%	23,568	35,009,120
2025-03-07	14.98	15.07	14.61	14.86	-0.67%	33,774	50,215,670
2025-03-06	14.94	15.2	14.8	14.96	+0.13%	55,519	83,281,418
2025-03-05	14.75	15.1	14.6	14.94	+1.29%	50,727	75,455,597
2025-03-04	14.38	14.84	14.38	14.75	+1.03%	28,031	41,160,930
2025-03-03	14.09	14.77	14.09	14.6	+2.89%	36,850	53,508,802
2025-02-28	14.6	14.66	14.15	14.19	-2.87%	36,251	52,273,372
2025-02-27	14.75	14.98	14.55	14.61	-1.15%	34,514	50,870,681
2025-02-26	14.73	14.85	14.4	14.78	+0.82%	55,272	80,932,813
2025-02-25	14.67	14.9	14.5	14.66	-0.07%	41,561	61,154,467
2025-02-24	14.82	15.09	14.6	14.67	-1.54%	52,026	76,936,315
2025-02-21	14.81	14.95	14.47	14.9	+0.68%	57,381	84,239,363
2025-02-20	14.62	14.83	14.38	14.8	+1.09%	51,246	74,885,948
2025-02-19	14.6	14.84	14.2	14.64	+0.14%	73,006	106,394,372
2025-02-18	14.01	14.88	13.92	14.62	+4.28%	124,581	182,184,752
2025-02-17	13.54	14.02	13.47	14.02	+3.85%	67,087	92,894,894
2025-02-14	13.34	13.63	13.27	13.5	+1.2%	59,165	79,579,294
2025-02-13	13.67	13.67	13.31	13.34	-1.4%	32,909	44,094,155
2025-02-12	13.36	13.6	13.21	13.53	+1.35%	45,849	61,647,242
2025-02-11	13.36	13.55	13.09	13.35	-0.07%	46,841	62,369,626
2025-02-10	13.19	13.44	13.07	13.36	+1.52%	45,735	60,481,213
2025-02-07	13.28	13.45	12.97	13.16	-0.45%	60,278	79,668,345
2025-02-06	12.96	13.86	12.85	13.22	+2.88%	54,699	72,503,559
2025-02-05	12.56	12.93	12.56	12.85	+2.15%	30,231	38,579,895
2025-01-27	12.69	12.94	12.56	12.58	-1.1%	30,540	38,875,126
2025-01-24	13	13.1	12.5	12.72	-2.75%	55,376	70,413,960
2025-01-23	13.49	13.56	13.08	13.08	-2.32%	38,577	51,377,498
2025-01-22	13.41	13.47	13.22	13.39	-0.07%	24,080	32,130,438
2025-01-21	13.41	13.56	13.17	13.4	-0.07%	41,257	55,010,052
2025-01-20	13.35	13.6	13.17	13.41	0%	47,222	63,203,284
2025-01-17	13.31	13.63	13.3	13.41	+0.37%	46,615	62,824,156
2025-01-16	13.28	13.5	13.14	13.36	+0.53%	50,370	67,046,371
2025-01-15	13.46	13.55	13.16	13.29	-0.67%	33,535	44,590,066
2025-01-14	12.85	13.48	12.85	13.38	+4.21%	80,720	107,094,346
2025-01-13	12.49	13.05	12.42	12.84	+0.39%	44,181	56,443,718
2025-01-10	13.1	13.2	12.79	12.79	-2.59%	42,116	54,638,740
2025-01-09	13	13.25	12.91	13.13	-0.08%	41,456	54,317,523
2025-01-08	13.28	13.28	12.81	13.14	-1.05%	53,616	69,644,497
2025-01-07	13.28	13.66	12.76	13.28	0%	74,861	98,491,812
2025-01-06	12.82	13.42	12.76	13.28	+2.55%	80,090	105,129,937
2025-01-03	12.66	13.12	12.1	12.95	+2.45%	94,798	120,468,430
2025-01-02	12.5	12.9	12.43	12.64	-1.1%	58,365	74,068,201
2024-12-31	12.69	12.82	12.33	12.78	+1.51%	62,711	78,920,137
2024-12-30	13.43	13.43	12.51	12.59	-4.77%	88,921	113,246,265
2024-12-27	13.14	13.5	13.05	13.22	+1.77%	70,522	93,892,691
2024-12-26	12.97	13.28	12.89	12.99	+2.04%	78,914	102,956,017
2024-12-25	13.64	13.64	12.66	12.73	-6.94%	103,840	134,086,965
2024-12-24	13.63	14.18	13.24	13.68	+1.11%	90,096	122,658,841
2024-12-23	14.78	14.89	13.44	13.53	-9.38%	154,786	216,660,609
2024-12-20	14.85	15.29	14.56	14.93	+0.54%	118,363	177,446,976
2024-12-19	15.05	15.48	14.75	14.85	-4.32%	153,666	231,394,373
2024-12-18	15.61	16.25	15	15.52	-5.42%	231,764	359,942,162
2024-12-17	18.75	19.23	16.2	16.41	-8.83%	312,714	548,918,150
2024-12-16	19.66	20.76	17.88	18	-4.61%	439,350	872,592,393
2024-12-13	18.16	18.87	17	18.87	+10.03%	414,926	750,543,741
2024-12-12	17.4	19.11	17	17.15	-3.49%	372,534	670,288,657
2024-12-11	17.77	17.77	16.9	17.77	+10.03%	444,405	781,782,951
2024-12-10	16.15	16.15	16.15	16.15	+10.01%	8,929	14,420,335
2024-12-02	14.65	14.89	14.57	14.68	-0.88%	54,836	80,723,357
2024-11-29	14.9	15.11	14.56	14.81	-1.33%	70,774	104,625,123
2024-11-28	15.07	16.19	14.66	15.01	-1.77%	135,064	204,758,776
2024-11-27	14.7	15.47	13.9	15.28	+3.45%	119,638	176,489,856
2024-11-26	14.55	15.72	14.28	14.77	-0.81%	171,654	258,430,694
2024-11-25	13.44	14.89	13.31	14.89	+9.97%	166,127	241,630,012
2024-11-22	14.7	14.85	13.5	13.54	-6.1%	88,336	123,765,446
2024-11-21	14.03	14.58	13.91	14.42	+2.78%	96,814	139,022,116
2024-11-20	13.97	14.17	13.69	14.03	+0.43%	80,241	111,822,200
2024-11-19	13.52	13.98	12.28	13.97	+2.42%	80,455	107,561,042
2024-11-18	13.45	14.7	13.4	13.64	+1.41%	104,042	144,598,029
2024-11-15	13.6	14.18	13.37	13.45	-1.97%	67,027	92,100,679
2024-11-14	13.85	14.14	13.66	13.72	-1.22%	73,686	102,449,458
2024-11-13	13.71	13.94	13.23	13.89	+0.43%	65,058	88,824,929
2024-11-12	13.52	14.1	13.52	13.83	+2.98%	104,670	145,051,327
2024-11-11	12.96	13.67	12.88	13.43	+3.71%	76,062	100,882,073
2024-11-08	13.35	13.43	12.86	12.95	-1.89%	58,403	76,542,036
2024-11-07	12.97	13.24	12.87	13.2	+1.46%	43,651	57,139,102
2024-11-06	13.2	13.25	12.87	13.01	-1.36%	50,083	65,329,458
2024-11-05	13.01	13.3	12.95	13.19	+0.69%	62,705	82,425,154
2024-11-04	12.94	13.28	12.78	13.1	+0.31%	50,432	65,773,717
2024-11-01	13.19	13.45	12.95	13.06	-0.99%	59,374	78,105,801
2024-10-31	12.92	13.84	12.76	13.19	+2.17%	85,720	113,674,996
2024-10-30	13.23	13.44	12.75	12.91	-2.57%	57,423	74,773,598
2024-10-29	13.7	13.76	13.18	13.25	-3%	44,818	59,908,983
2024-10-28	13.18	13.8	13.16	13.66	+3.41%	56,396	76,217,296
2024-10-25	13.08	13.3	12.88	13.21	+0.99%	41,802	54,986,744
2024-10-24	13.39	13.39	12.94	13.08	-3.04%	52,435	68,684,067
2024-10-23	13.53	13.53	13.1	13.49	+0.37%	56,798	75,620,095
2024-10-22	13.41	13.69	13.32	13.44	-2.25%	60,145	81,091,267
2024-10-21	13.9	14	13.47	13.75	-1.93%	76,910	105,377,449
2024-10-18	14	14.45	13.73	14.02	+0.14%	150,082	210,519,256
2024-10-17	13.13	14.12	12.76	14	+6.14%	94,824	125,923,909
2024-10-16	12.75	13.22	12.41	13.19	+2.09%	55,209	70,978,584
2024-10-15	13.32	13.39	12.88	12.92	-3.58%	53,716	70,448,376
2024-10-14	13.08	13.58	12.67	13.4	+4.69%	84,807	112,693,833
2024-10-11	13.38	13.66	12.71	12.8	-4.33%	104,409	137,122,361
2024-10-10	12.16	13.38	12.16	13.38	+10.03%	96,418	125,672,649
2024-10-09	13.3	13.3	12.11	12.16	-9.59%	60,114	76,072,815
2024-10-08	14.48	14.48	12.84	13.45	+1.89%	127,574	171,754,770

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

х╗╢ц▒ЯшВбф╗╜ 300658

2022-2023两年

хдзш▒кчзСцКА 603025

2022-2023两年

ч▓дщлШщАЯя╝б 000429

2023年全年

цШАхЖвчзСцКА 688260

近期数据

ф║ЪшБФцЬ║цв░ 001395

2022-2023两年

члЛф╕нщЫЖхЫв 300428

2022-2023两年

ф╕Кц╡╖цЬ║хЬ║ 600009

2023年全年

ш┤╡щШ│щУ╢шбМ 601997

近期数据

цнгц╡╖чФЯчЙй 300653

2023年全年

ца╝хКЫхЬ░ф║з 600185

近期数据

热门概念板块

чРЖщВжф╗кхЩи (300206)

ц╡╖щЗПцХ░цНо (603138)

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

ф║ищАЪхЕЙчФ╡ (600487)

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