х╗║щЬЦхо╢х▒Е(603408)2024.10.04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

13.51

-0.73% -0.1

13.67

开盘价

13.74

最高价

13.41

最低价

14,066

成交量

数据更新至: 2025-03-25

技术指标

13.52

MA5 (5日均线)

13.22

MA10 (10日均线)

12.86

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	13.67	13.74	13.41	13.51	-0.73%	14,066	19,021,801
2025-03-24	13.45	13.69	13.44	13.61	+0.52%	37,451	50,740,279
2025-03-21	13.64	13.91	13.45	13.54	-0.44%	33,856	46,208,380
2025-03-20	13.38	13.64	13.36	13.6	+1.87%	39,738	53,859,026
2025-03-19	13.38	13.54	13.3	13.35	-0.37%	28,938	38,774,006
2025-03-18	13.17	13.55	13.01	13.4	+1.75%	44,908	59,822,355
2025-03-17	12.97	13.22	12.92	13.17	+1.86%	42,887	56,241,268
2025-03-14	12.59	12.93	12.56	12.93	+2.7%	37,244	47,650,976
2025-03-13	12.48	12.61	12.43	12.59	+0.88%	23,882	29,885,584
2025-03-12	12.58	12.61	12.44	12.48	-0.64%	24,719	30,915,159
2025-03-11	12.53	12.56	12.37	12.56	+0.08%	21,442	26,725,705
2025-03-10	12.47	12.63	12.45	12.55	+0.64%	22,646	28,426,142
2025-03-07	12.42	12.54	12.41	12.47	0%	15,348	19,139,026
2025-03-06	12.44	12.51	12.35	12.47	+0.4%	24,748	30,793,652
2025-03-05	12.51	12.51	12.29	12.42	-0.88%	18,164	22,496,642
2025-03-04	12.43	12.6	12.28	12.53	+0.97%	21,686	27,141,939
2025-03-03	12.44	12.64	12.31	12.41	0%	31,878	39,929,344
2025-02-28	12.58	12.64	12.35	12.41	-1.35%	21,705	27,110,984
2025-02-27	12.6	12.67	12.3	12.58	+0.32%	31,347	39,171,679
2025-02-26	12.43	12.64	12.42	12.54	+1.13%	19,925	25,020,857
2025-02-25	12.51	12.56	12.36	12.4	-1.51%	19,338	24,107,200
2025-02-24	12.56	12.72	12.52	12.59	+0.24%	21,973	27,681,132
2025-02-21	12.56	12.7	12.4	12.56	-0.79%	21,802	27,256,104
2025-02-20	12.51	12.69	12.49	12.66	+1.61%	19,223	24,246,695
2025-02-19	12.43	12.5	12.39	12.46	+0.32%	20,517	25,517,610
2025-02-18	12.82	12.84	12.36	12.42	-2.97%	35,985	45,234,230
2025-02-17	12.7	12.82	12.57	12.8	+0.23%	26,596	33,790,767
2025-02-14	12.85	13.21	12.7	12.77	-0.31%	32,409	41,726,579
2025-02-13	13.3	13.37	12.8	12.81	-3.68%	49,271	64,158,656
2025-02-12	13.25	13.47	13.17	13.3	-0.37%	32,368	43,093,756
2025-02-11	13.13	13.63	13.05	13.35	+1.68%	49,630	66,185,817
2025-02-10	13.23	13.46	13.09	13.13	-1.28%	44,106	58,263,338
2025-02-07	13.42	13.54	13.16	13.3	-1.19%	45,764	61,046,572
2025-02-06	13.27	13.6	13.12	13.46	+1.43%	43,470	58,020,965
2025-02-05	13.6	13.73	13.23	13.27	-2.21%	52,222	69,839,489
2025-01-27	13.13	13.85	13.13	13.57	+3.98%	55,281	75,164,968
2025-01-24	12.88	13.1	12.79	13.05	+0.69%	24,540	31,792,826
2025-01-23	13.31	13.31	12.92	12.96	-0.92%	33,961	44,290,790
2025-01-22	13.62	13.62	12.9	13.08	-4.04%	55,474	72,665,296
2025-01-21	13.3	13.78	13.13	13.63	+3.26%	72,448	97,671,624
2025-01-20	13.03	13.35	12.98	13.2	+1.38%	35,297	46,462,048
2025-01-17	12.99	13.13	12.83	13.02	-0.91%	29,596	38,421,298
2025-01-16	12.98	13.38	12.92	13.14	+1.94%	52,561	69,165,943
2025-01-15	12.27	13.05	12.24	12.89	+5.14%	66,280	84,210,800
2025-01-14	11.94	12.27	11.9	12.26	+2.68%	33,914	41,166,373
2025-01-13	12.16	12.44	11.82	11.94	-2.05%	49,154	59,442,480
2025-01-10	12.69	12.76	12.18	12.19	-4.32%	34,846	43,139,892
2025-01-09	12.88	13.15	12.71	12.74	-2.08%	36,692	47,396,517
2025-01-08	13.11	13.18	12.46	13.01	+0.15%	47,678	61,300,243
2025-01-07	12.43	13	12.43	12.99	+4.09%	47,349	60,639,451
2025-01-06	12.35	12.75	12.01	12.48	+0.4%	37,184	46,195,085
2025-01-03	12.98	13.34	12.39	12.43	-4.38%	59,791	76,224,563
2025-01-02	12.5	13.3	12.45	13	+3.75%	59,707	77,528,721
2024-12-31	12.73	12.86	12.46	12.53	-1.26%	20,288	25,690,606
2024-12-30	12.8	12.96	12.6	12.69	-0.31%	20,068	25,626,898
2024-12-27	12.59	12.85	12.56	12.73	+1.11%	15,217	19,378,595
2024-12-26	12.54	12.69	12.52	12.59	+0.64%	13,070	16,486,134
2024-12-25	12.8	12.88	12.4	12.51	-2.27%	18,967	23,786,537
2024-12-24	12.59	12.83	12.59	12.8	+1.67%	19,242	24,492,143
2024-12-23	12.98	13.06	12.58	12.59	-3.15%	30,107	38,475,731
2024-12-20	12.88	13.15	12.88	13	+0.54%	21,042	27,390,627
2024-12-19	12.63	12.98	12.63	12.93	+0.47%	20,186	25,823,071
2024-12-18	12.78	12.99	12.6	12.87	+1.58%	32,591	41,791,738
2024-12-17	13.23	13.3	12.6	12.67	-4.67%	38,397	49,372,479
2024-12-16	13.38	13.62	13.16	13.29	+1.45%	45,572	60,915,097
2024-12-13	13.3	13.38	13.06	13.1	-2.6%	31,602	41,755,452
2024-12-12	12.91	13.51	12.86	13.45	+4.43%	40,341	53,323,927
2024-12-11	12.78	12.98	12.75	12.88	+0.78%	24,574	31,730,233
2024-12-10	12.98	13.12	12.75	12.78	+1.35%	33,627	43,444,502
2024-12-09	12.71	12.77	12.5	12.61	+0.48%	29,983	37,873,748
2024-12-06	12.44	12.63	12.4	12.55	+0.97%	16,104	20,176,770
2024-12-05	12.37	12.48	12.26	12.43	-0.32%	22,434	27,717,901
2024-12-04	12.78	12.8	12.39	12.47	-2.2%	38,325	48,148,359
2024-12-03	12.93	12.93	12.64	12.75	-0.78%	30,272	38,739,535
2024-12-02	13.33	13.34	12.8	12.85	-3.38%	45,680	59,087,251
2024-11-29	13	13.4	12.99	13.3	+2.15%	30,766	40,809,743
2024-11-28	13.08	13.15	12.96	13.02	-0.69%	17,412	22,693,851
2024-11-27	12.8	13.11	12.54	13.11	+2.42%	26,881	34,519,868
2024-11-26	12.86	13.09	12.76	12.8	-0.7%	19,038	24,586,411
2024-11-25	12.66	12.93	12.66	12.89	+2.14%	22,240	28,508,597
2024-11-22	13.08	13.45	12.62	12.62	-3.52%	28,448	37,172,182
2024-11-21	12.87	13.1	12.85	13.08	+1.16%	20,411	26,490,755
2024-11-20	12.95	13.01	12.85	12.93	-0.23%	21,351	27,624,349
2024-11-19	12.75	13.01	12.62	12.96	+2.29%	25,415	32,482,110
2024-11-18	12.9	13.05	12.58	12.67	-1.78%	27,619	35,377,776
2024-11-15	13.02	13.18	12.89	12.9	-0.92%	20,662	26,955,340
2024-11-14	13.22	13.45	12.96	13.02	-2.18%	33,376	44,137,802
2024-11-13	13.19	13.38	12.92	13.31	+1.29%	32,235	42,570,519
2024-11-12	13.06	13.47	12.98	13.14	+0.23%	40,848	54,089,898
2024-11-11	13.14	13.2	12.91	13.11	-0.15%	27,847	36,264,275
2024-11-08	13.39	13.43	13	13.13	-1.87%	39,472	52,090,475
2024-11-07	13.05	13.49	13.05	13.38	+0.83%	33,172	44,269,917
2024-11-06	13.35	13.5	13.05	13.27	-1.56%	38,557	51,229,265
2024-11-05	13.36	13.49	13.23	13.48	+0.45%	46,150	61,646,561
2024-11-04	13.26	13.56	13.06	13.42	+2.36%	45,191	60,384,613
2024-11-01	13.4	13.88	13.09	13.11	-1.21%	53,459	71,634,620
2024-10-31	12.89	13.4	12.81	13.27	+2.55%	52,907	69,425,592
2024-10-30	12.8	13.22	12.8	12.94	+1.25%	41,208	53,620,809
2024-10-29	13.22	13.28	12.7	12.78	-3.33%	64,489	83,041,228
2024-10-28	12.93	13.25	12.71	13.22	+5.93%	81,007	105,206,059
2024-10-25	12.42	12.6	12.32	12.48	+0.56%	36,561	45,584,406
2024-10-24	12.13	12.56	12.05	12.41	+2.22%	37,548	46,176,148
2024-10-23	12.22	12.35	12.05	12.14	-0.57%	24,784	30,272,934
2024-10-22	11.99	12.27	11.94	12.21	+1.58%	38,106	46,174,560
2024-10-21	11.86	12.19	11.66	12.02	+1.52%	42,263	50,400,083
2024-10-18	11.64	12.04	11.56	11.84	+1.98%	36,865	43,553,387
2024-10-17	11.84	11.91	11.58	11.61	-1.61%	30,728	36,097,541
2024-10-16	11.65	12.01	11.65	11.8	+0.6%	24,628	29,203,194
2024-10-15	11.9	12.1	11.73	11.73	-2.33%	30,634	36,459,786
2024-10-14	11.7	12.16	11.56	12.01	+3%	41,054	48,804,228
2024-10-11	12.02	12.08	11.57	11.66	-2.26%	33,768	39,733,854
2024-10-10	11.75	12.15	11.64	11.93	+1.62%	44,539	53,137,417
2024-10-09	12.78	12.78	11.73	11.74	-9.9%	63,485	76,890,660
2024-10-08	14.05	14.07	12.51	13.03	+1.72%	85,583	112,240,012

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

щХ┐ц▓ЩщУ╢шбМ 601577

2024年一季度

щ╕┐ш┐ЬчФ╡хнР 603267

近半年

хдкх╣│ц┤Л 601099

近半年

ф╕нхЕ┤щАЪшоп 000063

2024年至今

цШОцЦ░цЧншЕ╛ 605068

近半年

хИйхЕГф║и 688499

2024年至今

ч╗┐шГ╜цЕзхЕЕ 600212

近半年

хНОцОзш╡Ыца╝ 000068

近半年

ф╕ЬхоПшВбф╗╜ 603856

2024年一季度

х▒▒щ╣░хЫ╜щЩЕ 600567

2023年全年

热门概念板块

чРЖщВжф╗кхЩи (300206)

цБТчФЯчФ╡хнР (600570)

хМЧф║мхРЫцнг (300223)

ф╕нх╛охЕмхП╕ (688012)

ф╕ншИкщлШчзС (600862)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

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