ш┤╡х╖Юф╕ЙхКЫ(603439)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

13.13

-0.15% -0.02

13.2

开盘价

13.24

最高价

12.99

最低价

34,103

成交量

数据更新至: 2025-03-25

技术指标

13.26

MA5 (5日均线)

13.10

MA10 (10日均线)

12.92

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	13.2	13.24	12.99	13.13	-0.15%	34,103	44,533,365
2025-03-24	13.24	13.3	12.96	13.15	-0.68%	81,549	106,965,786
2025-03-21	14	14.15	13.12	13.24	-2.29%	142,135	190,856,595
2025-03-20	13.26	13.75	13.1	13.55	+2.26%	125,303	168,487,872
2025-03-19	13.13	13.3	13.1	13.25	+0.68%	57,597	76,178,141
2025-03-18	13.14	13.16	13.02	13.16	+0.46%	37,812	49,504,839
2025-03-17	13.08	13.2	13.06	13.1	+0.92%	59,609	78,232,882
2025-03-14	12.71	12.99	12.67	12.98	+2.2%	68,377	87,955,716
2025-03-13	12.69	12.73	12.57	12.7	+0.08%	32,201	40,736,515
2025-03-12	12.79	12.84	12.66	12.69	-0.7%	38,257	48,610,608
2025-03-11	12.71	12.8	12.67	12.78	-0.47%	23,950	30,513,961
2025-03-10	12.77	12.89	12.76	12.84	+0.78%	28,185	36,146,911
2025-03-07	12.73	12.83	12.65	12.74	-0.08%	24,774	31,562,028
2025-03-06	12.72	12.8	12.65	12.75	+0.55%	29,266	37,274,580
2025-03-05	12.87	12.88	12.61	12.68	-1.48%	29,858	37,862,652
2025-03-04	12.68	12.88	12.63	12.87	+1.34%	36,334	46,517,899
2025-03-03	12.59	12.81	12.55	12.7	+0.95%	41,112	52,330,436
2025-02-28	12.73	12.88	12.5	12.58	-1.49%	49,591	62,881,523
2025-02-27	12.76	12.78	12.6	12.77	0%	42,205	53,578,951
2025-02-26	12.74	12.78	12.71	12.77	+0.39%	28,611	36,460,544
2025-02-25	12.89	12.89	12.69	12.72	-1.4%	41,003	52,288,124
2025-02-24	12.98	13.02	12.85	12.9	-0.85%	41,090	53,158,048
2025-02-21	13.08	13.18	12.9	13.01	-0.54%	40,595	52,748,657
2025-02-20	12.84	13.14	12.82	13.08	+1.71%	49,418	64,439,751
2025-02-19	12.76	12.93	12.72	12.86	+0.47%	30,034	38,572,571
2025-02-18	13.06	13.08	12.75	12.8	-2.22%	42,690	55,149,432
2025-02-17	13.26	13.33	13.07	13.09	-1.06%	47,525	62,585,065
2025-02-14	12.88	13.25	12.87	13.23	+2.4%	72,829	95,738,581
2025-02-13	12.98	13.03	12.89	12.92	-0.62%	40,273	52,243,493
2025-02-12	12.93	13	12.86	13	+0.31%	34,848	45,042,603
2025-02-11	13.16	13.16	12.9	12.96	-1.44%	42,818	55,507,072
2025-02-10	13.15	13.23	13.08	13.15	0%	52,307	68,843,400
2025-02-07	13.15	13.26	13	13.15	-0.3%	64,957	85,523,885
2025-02-06	12.95	13.31	12.92	13.19	+1.31%	45,413	59,803,388
2025-02-05	12.92	13.2	12.88	13.02	+1.56%	47,596	62,042,776
2025-01-27	12.88	12.92	12.71	12.82	+0.55%	30,187	38,753,028
2025-01-24	12.69	12.81	12.6	12.75	+0.24%	33,907	43,125,809
2025-01-23	12.82	12.96	12.7	12.72	-0.31%	35,565	45,651,672
2025-01-22	12.83	12.9	12.66	12.76	-1.39%	36,734	46,935,094
2025-01-21	12.79	13.2	12.62	12.94	+0.86%	79,579	103,047,781
2025-01-20	12.64	13.16	12.64	12.83	+1.5%	68,605	88,064,442
2025-01-17	12.45	12.65	12.36	12.64	+1.28%	34,097	42,795,418
2025-01-16	12.47	12.63	12.34	12.48	+0.4%	31,629	39,515,188
2025-01-15	12.53	12.61	12.41	12.43	-1.51%	35,661	44,503,995
2025-01-14	12.3	12.65	12.3	12.62	+2.1%	49,099	61,342,579
2025-01-13	12.33	12.45	12.23	12.36	-1.28%	35,956	44,353,663
2025-01-10	12.8	12.88	12.5	12.52	-2.49%	41,961	53,062,189
2025-01-09	12.76	12.97	12.6	12.84	-0.31%	43,183	55,368,283
2025-01-08	12.82	13.01	12.64	12.88	-0.16%	61,663	79,281,796
2025-01-07	13.21	13.22	12.58	12.9	-3.8%	96,304	123,369,024
2025-01-06	12.69	13.42	12.62	13.41	+7.19%	122,191	160,493,160
2025-01-03	12.72	12.87	12.43	12.51	-1.26%	48,495	61,345,019
2025-01-02	13	13.12	12.6	12.67	-2.54%	47,827	61,603,904
2024-12-31	13.4	13.42	12.95	13	-3.06%	50,883	66,993,665
2024-12-30	13.69	13.73	13.35	13.41	-2.26%	54,343	73,205,132
2024-12-27	13.51	13.8	13.44	13.72	+1.55%	48,408	66,160,700
2024-12-26	13.49	13.57	13.4	13.51	+0.22%	27,712	37,424,986
2024-12-25	13.59	13.62	13.37	13.48	-0.81%	36,159	48,646,791
2024-12-24	13.6	13.79	13.46	13.59	-0.07%	47,084	64,061,412
2024-12-23	13.93	14.04	13.54	13.6	-2.3%	46,874	64,413,425
2024-12-20	13.78	13.99	13.7	13.92	+1.61%	35,725	49,533,361
2024-12-19	13.6	13.81	13.6	13.7	-0.58%	33,329	45,676,713
2024-12-18	13.74	13.95	13.66	13.78	+0.15%	34,199	47,209,284
2024-12-17	14.06	14.07	13.68	13.76	-2.34%	52,350	72,378,110
2024-12-16	14.26	14.49	13.98	14.09	-1.88%	66,839	94,882,507
2024-12-13	14.41	14.6	14.33	14.36	-0.42%	95,648	138,319,377
2024-12-12	14.15	14.44	14.09	14.42	+1.91%	80,724	115,729,781
2024-12-11	14.02	14.22	14	14.15	+0.21%	51,827	73,277,173
2024-12-10	14.36	14.45	14.11	14.12	0%	74,427	106,210,619
2024-12-09	14.1	14.26	13.97	14.12	+0.43%	54,844	77,466,417
2024-12-06	13.95	14.07	13.83	14.06	+0.43%	56,662	79,183,599
2024-12-05	14.04	14.13	13.92	14	-1.2%	64,596	90,409,363
2024-12-04	14.39	14.4	14.05	14.17	-0.7%	50,306	71,512,528
2024-12-03	14.46	14.73	14.21	14.27	-1.11%	61,567	88,459,228
2024-12-02	14.29	14.49	14.25	14.43	+1.26%	71,412	102,724,046
2024-11-29	14.09	14.29	13.96	14.25	+1.14%	58,721	83,295,912
2024-11-28	14.18	14.31	14.02	14.09	-0.63%	60,315	85,472,853
2024-11-27	13.75	14.18	13.57	14.18	+2.83%	84,712	118,294,028
2024-11-26	13.65	14.05	13.58	13.79	+1.03%	60,720	84,211,634
2024-11-25	13.38	13.65	13.35	13.65	+2.48%	43,407	58,659,297
2024-11-22	13.95	14.02	13.32	13.32	-4.86%	61,426	83,714,831
2024-11-21	13.98	14.07	13.85	14	-0.14%	39,833	55,566,511
2024-11-20	13.81	14.12	13.76	14.02	+1.37%	44,872	62,772,553
2024-11-19	13.46	13.85	13.46	13.83	+2.83%	51,655	70,599,893
2024-11-18	13.8	13.86	13.36	13.45	-1.97%	64,761	87,919,461
2024-11-15	13.93	14.09	13.71	13.72	-2.14%	55,261	77,039,394
2024-11-14	14.38	14.46	13.98	14.02	-2.91%	58,307	82,839,085
2024-11-13	14.6	14.96	14.27	14.44	-1.1%	90,421	131,363,451
2024-11-12	14.53	14.96	14.44	14.6	+0.76%	138,310	204,043,330
2024-11-11	14.35	14.55	14.2	14.49	+0.98%	85,588	123,163,519
2024-11-08	14.7	14.77	14.24	14.35	-0.97%	94,784	136,838,531
2024-11-07	13.99	14.49	13.91	14.49	+2.91%	129,422	185,438,546
2024-11-06	14.2	14.3	13.97	14.08	-0.98%	102,588	144,801,008
2024-11-05	14.18	14.22	13.97	14.22	+0.57%	97,513	137,922,231
2024-11-04	13.78	14.16	13.7	14.14	+2.99%	69,258	96,813,255
2024-11-01	13.73	13.94	13.51	13.73	-0.87%	74,502	102,260,283
2024-10-31	13.75	13.91	13.71	13.85	-0.07%	61,146	84,488,929
2024-10-30	14	14.22	13.76	13.86	-1.49%	75,874	106,027,410
2024-10-29	14.55	14.86	14.05	14.07	-1.12%	117,343	169,452,248
2024-10-28	14.15	14.24	14.01	14.23	+0.92%	63,219	89,619,715
2024-10-25	13.91	14.13	13.9	14.1	+0.57%	62,178	87,174,065
2024-10-24	13.9	14.16	13.86	14.02	+0.21%	52,984	74,441,968
2024-10-23	14.19	14.24	13.92	13.99	-1.82%	82,595	116,026,440
2024-10-22	14	14.42	13.9	14.25	+1.42%	99,711	141,733,948
2024-10-21	13.69	14.17	13.69	14.05	+2.93%	102,014	142,216,830
2024-10-18	13.34	13.89	13.22	13.65	+2.17%	111,056	150,988,260
2024-10-17	13.55	13.73	13.33	13.36	-1.69%	69,873	94,345,464
2024-10-16	13.25	13.75	13.24	13.59	+0.52%	61,990	83,803,384
2024-10-15	13.45	13.87	13.36	13.52	-0.29%	103,814	141,681,406
2024-10-14	13.33	13.65	13.06	13.56	+1.73%	110,086	147,629,736
2024-10-11	13.8	13.8	13.21	13.33	-3.27%	101,464	135,934,299
2024-10-10	13.86	14.56	13.76	13.78	-0.51%	152,250	214,382,043
2024-10-09	15	15.04	13.81	13.85	-9.65%	194,713	281,529,416
2024-10-08	16.4	16.5	14.5	15.33	+2.2%	284,983	442,110,200

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

хНОшП▒ч║┐ч╝Ж 001208

近三个月

щЗСш╛╛шО▒ 688057

2024年至今

чеец║РцЦЗцЧЕ 600576

近期数据

ф╕╜ф║║ф╕╜хжЖ 605136

2024年至今

чИ▒ф╕╜хо╢х▒Е 603221

2022-2023两年

хдйхглхКЫ 600535

2024年一季度

чБлчВмчФ╡хнР 603678

近半年

щ▓БхМЧхМЦх╖е 600727

近三个月

цЧ╢ф╗гчФ╡ц░Ф 688187

近三个月

ш┤╡шИкшВбф╗╜ 600523

2024年一季度

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

шИкхоЗх╛о (300053)

хдНцШЯхМ╗шНп (600196)

чРЖщВжф╗кхЩи (300206)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

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