ш╛░цмгшНпф╕Ъ(603367)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

13.78

+0.51% +0.07

13.75

开盘价

13.82

最高价

13.61

最低价

19,132

成交量

数据更新至: 2025-03-25

技术指标

13.78

MA5 (5日均线)

13.66

MA10 (10日均线)

13.51

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	13.75	13.82	13.61	13.78	+0.51%	19,132	26,251,156
2025-03-24	13.7	13.78	13.52	13.71	+0.07%	24,529	33,514,088
2025-03-21	13.8	13.91	13.65	13.7	-0.65%	26,091	35,922,197
2025-03-20	13.96	13.96	13.76	13.79	-0.79%	26,849	37,164,099
2025-03-19	13.83	13.93	13.76	13.9	+0.87%	29,522	40,892,555
2025-03-18	13.62	13.96	13.62	13.78	+1.1%	37,503	51,690,711
2025-03-17	13.6	13.68	13.56	13.63	+0.22%	24,714	33,645,359
2025-03-14	13.31	13.6	13.31	13.6	+1.87%	35,416	47,695,138
2025-03-13	13.35	13.38	13.26	13.35	-0.07%	25,687	34,223,238
2025-03-12	13.45	13.48	13.33	13.36	-0.67%	24,006	32,091,054
2025-03-11	13.4	13.46	13.33	13.45	-0.07%	20,868	27,959,321
2025-03-10	13.33	13.5	13.32	13.46	+0.82%	26,909	36,186,039
2025-03-07	13.36	13.44	13.31	13.35	-0.07%	28,876	38,609,319
2025-03-06	13.32	13.39	13.27	13.36	+0.45%	22,247	29,665,333
2025-03-05	13.5	13.51	13.28	13.3	-1.41%	21,958	29,286,280
2025-03-04	13.42	13.51	13.37	13.49	+0.75%	31,522	42,427,670
2025-03-03	13.19	13.42	13.19	13.39	+1.52%	41,206	55,045,295
2025-02-28	13.26	13.35	13.16	13.19	-0.83%	32,522	43,083,610
2025-02-27	13.21	13.31	13.14	13.3	+0.68%	29,670	39,295,178
2025-02-26	13.12	13.22	13.12	13.21	+0.61%	24,492	32,252,821
2025-02-25	13.23	13.25	13.12	13.13	-0.83%	22,056	29,065,292
2025-02-24	13.16	13.3	13.14	13.24	+0.23%	22,657	29,934,328
2025-02-21	13.24	13.3	13.12	13.21	-0.23%	22,094	29,168,850
2025-02-20	13.12	13.32	13.1	13.24	+0.99%	22,468	29,749,616
2025-02-19	13.2	13.21	13.08	13.11	-0.3%	30,258	39,755,612
2025-02-18	13.42	13.43	13.12	13.15	-1.94%	30,061	39,918,674
2025-02-17	13.39	13.5	13.31	13.41	+0.15%	24,631	33,017,733
2025-02-14	13.26	13.44	13.26	13.39	+0.83%	23,938	32,062,311
2025-02-13	13.32	13.43	13.28	13.28	-0.52%	27,490	36,713,381
2025-02-12	13.39	13.42	13.29	13.35	-0.22%	25,020	33,396,653
2025-02-11	13.43	13.46	13.33	13.38	-0.67%	24,703	33,056,326
2025-02-10	13.43	13.47	13.23	13.47	-1.46%	60,110	80,479,162
2025-02-07	13.71	13.83	13.61	13.67	-0.36%	31,967	43,829,544
2025-02-06	13.66	13.79	13.55	13.72	+0.44%	30,863	42,145,939
2025-02-05	13.6	13.66	13.43	13.66	+0.81%	26,074	35,354,155
2025-01-27	13.4	13.66	13.4	13.55	+1.27%	23,410	31,745,485
2025-01-24	13.34	13.38	13.18	13.38	+0.15%	16,561	22,041,083
2025-01-23	13.37	13.46	13.33	13.36	+0.3%	18,021	24,139,058
2025-01-22	13.33	13.37	13.25	13.32	-0.22%	17,360	23,115,256
2025-01-21	13.43	13.47	13.27	13.35	-0.6%	12,157	16,215,503
2025-01-20	13.37	13.46	13.32	13.43	+1.13%	19,931	26,727,927
2025-01-17	13.16	13.31	13.08	13.28	+0.53%	17,637	23,347,151
2025-01-16	13.21	13.32	13.11	13.21	+0.08%	17,791	23,536,982
2025-01-15	13.22	13.28	13.14	13.2	-0.38%	14,073	18,584,097
2025-01-14	12.99	13.25	12.98	13.25	+2%	27,563	36,177,878
2025-01-13	12.85	13	12.79	12.99	+0.46%	18,739	24,166,213
2025-01-10	13.06	13.13	12.92	12.93	-1.07%	22,574	29,396,274
2025-01-09	13.23	13.27	13.06	13.07	-1.66%	28,148	36,991,050
2025-01-08	13.23	13.37	13.02	13.29	-0.08%	32,854	43,484,914
2025-01-07	13.68	13.68	13.16	13.3	-3.48%	57,880	77,272,773
2025-01-06	13.47	13.92	13.33	13.78	+2.84%	53,084	72,664,689
2025-01-03	13.41	13.72	13.32	13.4	+0.3%	42,180	57,076,760
2025-01-02	13.72	13.78	13.29	13.36	-2.77%	39,565	53,443,794
2024-12-31	13.99	14.08	13.72	13.74	-1.79%	30,345	42,027,627
2024-12-30	13.93	14.08	13.91	13.99	-0.07%	21,664	30,342,897
2024-12-27	13.76	14.03	13.74	14	+1.74%	30,890	43,021,661
2024-12-26	13.77	13.86	13.75	13.76	-0.22%	19,925	27,482,506
2024-12-25	13.91	13.97	13.7	13.79	-0.93%	21,727	29,949,913
2024-12-24	13.77	13.97	13.69	13.92	+1.38%	19,961	27,699,848
2024-12-23	13.97	14.05	13.72	13.73	-2%	34,896	48,411,820
2024-12-20	14.05	14.13	13.98	14.01	-0.21%	22,085	31,042,436
2024-12-19	13.97	14.06	13.77	14.04	-0.07%	30,756	42,771,933
2024-12-18	14	14.15	13.99	14.05	+0.36%	24,805	34,918,538
2024-12-17	14.36	14.49	13.96	14	-3.05%	43,229	61,026,418
2024-12-16	14.5	14.68	14.36	14.44	-0.41%	28,050	40,703,020
2024-12-13	14.71	14.74	14.47	14.5	-1.83%	40,644	59,385,722
2024-12-12	14.55	14.77	14.49	14.77	+1.51%	42,471	62,382,710
2024-12-11	14.4	14.62	14.36	14.55	+0.9%	31,236	45,345,588
2024-12-10	14.8	14.83	14.38	14.42	-0.76%	52,338	76,387,256
2024-12-09	14.59	14.74	14.45	14.53	-0.62%	34,842	50,823,591
2024-12-06	14.32	14.62	14.32	14.62	+1.53%	43,490	63,159,906
2024-12-05	14.35	14.42	14.2	14.4	+0.21%	25,746	36,850,772
2024-12-04	14.48	14.58	14.32	14.37	-0.9%	34,287	49,618,208
2024-12-03	14.49	14.58	14.42	14.5	-0.21%	32,705	47,369,562
2024-12-02	14.6	14.6	14.48	14.53	+0.14%	35,289	51,281,159
2024-11-29	14.3	14.57	14.3	14.51	+0.97%	36,223	52,502,606
2024-11-28	14.35	14.56	14.3	14.37	-0.07%	26,169	37,737,241
2024-11-27	14.16	14.38	13.91	14.38	+1.7%	31,946	45,244,083
2024-11-26	14.12	14.38	14.06	14.14	-0.42%	28,438	40,539,233
2024-11-25	13.92	14.22	13.92	14.2	+1.36%	33,127	46,712,425
2024-11-22	14.56	14.62	14	14.01	-5.15%	51,668	73,876,693
2024-11-21	14.75	14.86	14.6	14.77	+0.41%	45,946	67,654,507
2024-11-20	14.38	14.72	14.36	14.71	+2.08%	49,380	72,028,063
2024-11-19	14.35	14.5	14.18	14.41	+0.56%	49,817	71,571,576
2024-11-18	14.42	14.7	14.26	14.33	+0.21%	61,160	88,592,861
2024-11-15	14.57	14.59	14.26	14.3	-1.11%	45,508	65,632,846
2024-11-14	14.71	14.79	14.41	14.46	-1.7%	38,732	56,661,732
2024-11-13	14.79	14.92	14.45	14.71	-0.54%	46,717	68,465,330
2024-11-12	14.85	15.27	14.66	14.79	-0.67%	74,908	112,340,727
2024-11-11	14.76	14.91	14.56	14.89	+0.81%	55,861	82,277,824
2024-11-08	14.7	14.96	14.5	14.77	+0.96%	70,215	103,378,694
2024-11-07	14.17	14.65	14.12	14.63	+2.88%	70,028	101,553,304
2024-11-06	14.35	14.39	14.17	14.22	-1.04%	58,124	82,957,336
2024-11-05	14.17	14.4	14.06	14.37	+0.84%	60,436	86,243,971
2024-11-04	13.95	14.26	13.86	14.25	+1.86%	50,986	72,049,522
2024-11-01	13.92	14.15	13.77	13.99	+0.07%	57,486	80,349,419
2024-10-31	13.76	14.02	13.72	13.98	+1.6%	46,369	64,512,289
2024-10-30	13.95	14.06	13.63	13.76	-1.36%	48,487	67,090,022
2024-10-29	14.21	14.41	13.9	13.95	-0.71%	69,452	98,002,234
2024-10-28	13.72	14.05	13.65	14.05	+2.18%	48,816	67,708,301
2024-10-25	13.67	13.8	13.54	13.75	+0.88%	47,532	65,006,285
2024-10-24	13.53	13.76	13.51	13.63	+0.37%	38,077	51,971,584
2024-10-23	13.68	13.73	13.53	13.58	-0.44%	46,945	63,958,850
2024-10-22	13.42	13.67	13.39	13.64	+1.72%	47,628	64,617,739
2024-10-21	13.39	13.46	13.24	13.41	+0.37%	50,051	66,827,127
2024-10-18	13.07	13.54	13.04	13.36	+1.98%	60,826	80,728,418
2024-10-17	13.25	13.3	13.1	13.1	-0.98%	32,526	42,976,972
2024-10-16	13.12	13.3	13.08	13.23	-0.15%	40,968	53,995,520
2024-10-15	13.48	13.53	13.25	13.25	-1.56%	43,314	57,867,487
2024-10-14	13.36	13.53	13.08	13.46	+0.98%	53,744	71,692,693
2024-10-11	13.89	13.92	13.23	13.33	-4.03%	63,400	85,702,647
2024-10-10	14.05	14.37	13.74	13.89	-0.79%	81,375	114,195,124
2024-10-09	14.69	14.8	13.92	14	-6.54%	88,877	127,280,993
2024-10-08	15.77	15.77	14.25	14.98	+4.03%	126,704	189,578,838

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

цЭнх╖ЮшзгчЩ╛ 600814

2024年至今

ц▒ЙхХЖщЫЖхЫв 600774

2024年至今

ф║┐хНОщАЪ-U 688339

近三个月

шгХхдкх╛о-U 688515

近期数据

ч╗Пч║мцБТц╢ж-W 688326

近半年

ц┤кчФ░шВбф╗╜ 603800

近期数据

чжПчЯ│цОзшВб 300071

2024年一季度

ч╗┐шЙ▓хКихКЫ 601330

2023年全年

хУБшМЧчзСцКА 688109

2022-2023两年

ч║╡цикшВбф╗╜ 688070

2022-2023两年

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

чФихПЛч╜Сч╗Ь (600588)

ф╣РцЩохМ╗чЦЧ (300003)

щЧ╗ц│░чзСцКА (600745)

хдНцШЯхМ╗шНп (600196)

ф╕ЙхоЙхЕЙчФ╡ (600703)

шИкхПСхКихКЫ (600893)

чФихПЛч╜Сч╗Ь (600588)

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