чИ▒цЕХшВбф╗╜(603511)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

14.05

-0.71% -0.1

14.16

开盘价

14.18

最高价

13.85

最低价

11,261

成交量

数据更新至: 2025-03-25

技术指标

14.41

MA5 (5日均线)

14.54

MA10 (10日均线)

14.88

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	14.16	14.18	13.85	14.05	-0.71%	11,261	15,723,530
2025-03-24	14.32	14.45	13.7	14.15	-1.39%	28,184	39,682,750
2025-03-21	14.45	14.62	14.24	14.35	-1.85%	24,254	34,910,806
2025-03-20	14.87	14.92	14.54	14.62	-1.81%	33,066	48,476,112
2025-03-19	14.62	15.04	14.45	14.89	+1.36%	44,825	66,439,731
2025-03-18	14.82	14.93	14.54	14.69	-1.01%	32,821	48,120,806
2025-03-17	15.23	15.33	14.82	14.84	-0.54%	43,399	65,140,194
2025-03-14	14.46	15	14.38	14.92	+3.97%	53,287	78,597,383
2025-03-13	14.58	14.69	14.23	14.35	-1.51%	29,358	42,172,891
2025-03-12	14.77	14.81	14.53	14.57	-1.02%	31,551	46,212,670
2025-03-11	14.57	14.76	14.49	14.72	-0.41%	27,855	40,694,167
2025-03-10	14.9	15.01	14.59	14.78	-1.2%	39,073	57,550,914
2025-03-07	15.33	15.45	14.79	14.96	-2.98%	55,600	84,025,003
2025-03-06	15.46	15.69	15.01	15.42	-0.26%	59,772	91,744,899
2025-03-05	15.19	15.7	15.02	15.46	+1.78%	55,958	85,966,350
2025-03-04	15	15.25	14.8	15.19	+1%	39,399	59,507,558
2025-03-03	14.96	15.27	14.77	15.04	+0.4%	45,312	68,049,610
2025-02-28	15.81	15.91	14.93	14.98	-6.26%	65,109	100,311,894
2025-02-27	15.4	16.5	15.13	15.98	+2.44%	96,212	151,316,206
2025-02-26	15.6	15.8	15.26	15.6	+0.97%	70,016	108,714,725
2025-02-25	15.74	15.9	15.41	15.45	-5.56%	106,962	166,843,119
2025-02-24	15.16	16.37	14.82	16.36	+4.27%	162,961	254,279,867
2025-02-21	15.31	16.5	15.27	15.69	+2.95%	218,319	343,377,608
2025-02-20	13.88	15.24	13.76	15.24	+10.04%	83,927	123,310,306
2025-02-19	13.5	13.85	13.45	13.85	+2.29%	43,595	59,692,034
2025-02-18	14.39	14.39	13.5	13.54	-5.97%	76,000	105,562,772
2025-02-17	13.9	14.5	13.9	14.4	+3.6%	91,468	130,009,791
2025-02-14	14.1	14.26	13.77	13.9	-1.84%	71,867	100,105,867
2025-02-13	14.32	14.5	14.01	14.16	-1.05%	100,702	143,393,166
2025-02-12	14.61	14.88	14.18	14.31	-2.05%	154,528	222,927,095
2025-02-11	13.39	14.61	13.21	14.61	+10.02%	149,801	206,268,587
2025-02-10	13.1	13.31	13.02	13.28	+0.61%	77,260	101,480,738
2025-02-07	13.03	13.26	12.94	13.2	+0.76%	99,764	130,577,780
2025-02-06	12.88	13.1	12.86	13.1	+0.31%	62,647	81,390,297
2025-02-05	12.85	13.08	12.53	13.06	+1.63%	67,232	86,550,353
2025-01-27	13.16	13.25	12.79	12.85	-2.13%	68,531	88,847,335
2025-01-24	13	13.39	12.77	13.13	-2.38%	131,787	171,715,139
2025-01-23	13.36	14.1	13.36	13.45	-9.37%	263,836	357,519,810
2025-01-22	14.84	14.84	14.84	14.84	-10.01%	10,417	15,458,828
2025-01-21	16.93	18.5	16.49	16.49	-9.99%	196,262	333,053,603
2025-01-20	17.9	18.32	16.3	18.32	+10.03%	241,548	434,520,421
2025-01-17	15	16.65	14.35	16.65	+9.97%	201,789	320,328,090
2025-01-16	15.14	15.14	15.02	15.14	+10.03%	138,865	210,233,633
2025-01-15	13.76	13.76	13.76	13.76	+9.99%	10,371	14,270,496
2025-01-14	12.51	12.51	12.51	12.51	+10.03%	5,946	7,438,446
2025-01-13	11.26	11.43	11.14	11.37	-0.26%	10,073	11,375,740
2025-01-10	11.82	11.98	11.4	11.4	-4.52%	16,845	19,653,932
2025-01-09	11.92	12.3	11.87	11.94	-0.83%	13,394	16,097,847
2025-01-08	11.83	12.08	11.75	12.04	+1.26%	14,609	17,426,606
2025-01-07	11.83	11.9	11.7	11.89	+0.76%	14,914	17,622,554
2025-01-06	11.46	12.1	11.46	11.8	-2.8%	28,992	34,099,269
2025-01-03	12.86	13.08	12.09	12.14	-6.11%	31,070	38,643,458
2025-01-02	13	13.4	12.74	12.93	-0.54%	29,659	38,930,351
2024-12-31	12.97	13.23	12.76	13	+0.31%	23,225	30,206,593
2024-12-30	12.9	13.14	12.77	12.96	-0.99%	14,877	19,276,164
2024-12-27	13.4	13.4	13.07	13.09	-0.38%	20,529	27,124,552
2024-12-26	13.18	13.28	13	13.14	-0.3%	23,304	30,640,601
2024-12-25	12.87	13.28	12.44	13.18	+2.25%	36,013	46,472,190
2024-12-24	12.68	12.95	12.62	12.89	+1.5%	18,509	23,639,829
2024-12-23	13.28	13.3	12.69	12.7	-4.87%	28,037	36,228,728
2024-12-20	13.02	13.48	13.02	13.35	+1.91%	28,666	38,247,224
2024-12-19	12.94	13.29	12.88	13.1	-0.38%	24,731	32,210,141
2024-12-18	13.21	13.45	13.08	13.15	-1.42%	36,330	48,138,783
2024-12-17	14.3	14.45	13.33	13.34	-7.81%	57,430	78,752,430
2024-12-16	15.2	15.36	14.32	14.47	-2.56%	80,235	118,577,690
2024-12-13	14.25	14.98	14.1	14.85	+2.63%	100,021	145,709,513
2024-12-12	14.08	14.48	13.91	14.47	+1.83%	78,633	111,966,264
2024-12-11	14.02	14.25	13.86	14.21	+1.07%	66,095	93,212,456
2024-12-10	14.75	14.75	14.01	14.06	-2.23%	86,881	122,862,843
2024-12-09	14	14.59	13.84	14.38	-2.38%	127,410	180,146,421
2024-12-06	14.4	16.5	14.19	14.73	-2%	186,823	286,236,417
2024-12-05	15.03	15.03	14.18	15.03	+10.03%	160,886	236,912,839
2024-12-04	12.51	13.66	12.5	13.66	+9.98%	35,932	48,466,344
2024-12-03	12.65	12.65	12.34	12.42	-1.19%	17,731	22,086,764
2024-12-02	12.4	12.66	12.4	12.57	+1.62%	24,670	30,957,950
2024-11-29	12.2	12.54	12.18	12.37	+1.73%	27,270	33,771,523
2024-11-28	12.11	12.23	11.99	12.16	+0.66%	14,814	17,981,719
2024-11-27	11.94	12.08	11.66	12.08	+1.17%	14,850	17,659,302
2024-11-26	11.88	12.07	11.81	11.94	+0.42%	13,396	16,063,471
2024-11-25	11.65	11.92	11.64	11.89	+1.71%	11,950	14,121,966
2024-11-22	12.21	12.21	11.65	11.69	-3.63%	19,080	22,831,798
2024-11-21	12.03	12.16	11.94	12.13	+0.17%	17,339	20,900,017
2024-11-20	12.03	12.14	11.92	12.11	+0.5%	22,487	27,087,339
2024-11-19	12.15	12.18	11.7	12.05	-1.31%	38,650	46,027,366
2024-11-18	12.6	12.7	11.99	12.21	-1.61%	44,941	55,229,795
2024-11-15	12	12.98	11.89	12.41	+4.37%	59,572	74,372,595
2024-11-14	12.09	12.16	11.87	11.89	-1.65%	14,630	17,626,869
2024-11-13	11.92	12.17	11.85	12.09	+1.26%	12,498	15,028,738
2024-11-12	12.06	12.19	11.89	11.94	-1%	18,020	21,778,164
2024-11-11	11.91	12.06	11.81	12.06	+0.5%	14,900	17,765,038
2024-11-08	12.1	12.25	11.8	12	+0.17%	26,940	32,331,018
2024-11-07	11.69	12	11.67	11.98	+1.87%	20,690	24,595,320
2024-11-06	11.72	11.84	11.63	11.76	+0.34%	15,539	18,238,814
2024-11-05	11.6	11.75	11.6	11.72	+0.95%	13,063	15,263,114
2024-11-04	11.28	11.62	11.25	11.61	+3.02%	15,295	17,493,236
2024-11-01	11.43	11.6	11.19	11.27	-2.09%	13,079	14,834,452
2024-10-31	11.5	11.62	11.45	11.51	0%	11,184	12,893,651
2024-10-30	11.66	11.82	11.37	11.51	-3.44%	19,971	23,056,098
2024-10-29	12.35	12.4	11.89	11.92	-1.73%	14,149	17,072,975
2024-10-28	12.02	12.18	11.98	12.13	+1.34%	11,512	13,914,131
2024-10-25	11.9	12.05	11.9	11.97	+0.59%	11,390	13,644,909
2024-10-24	11.84	11.95	11.74	11.9	+0.68%	8,839	10,479,344
2024-10-23	11.98	12.05	11.77	11.82	+0.6%	17,093	20,314,108
2024-10-22	11.55	11.79	11.43	11.75	+2.26%	14,441	16,838,910
2024-10-21	11.36	11.57	11.33	11.49	+0.88%	16,675	19,101,523
2024-10-18	11.34	11.57	11.2	11.39	+0.98%	15,737	17,932,926
2024-10-17	11.36	11.53	11.25	11.28	-0.97%	9,505	10,846,374
2024-10-16	11.32	11.46	11.28	11.39	+0.26%	7,465	8,490,409
2024-10-15	11.65	11.65	11.3	11.36	-2.24%	12,462	14,303,064
2024-10-14	11.54	11.7	11.38	11.62	+0.69%	12,326	14,257,986
2024-10-11	11.87	11.87	11.45	11.54	-2.62%	14,369	16,720,127
2024-10-10	11.61	12.01	11.57	11.85	+2.07%	20,955	24,815,634
2024-10-09	12.46	12.51	11.5	11.61	-8.73%	34,988	41,997,418
2024-10-08	13.6	13.6	12.37	12.72	+2.83%	53,518	68,759,116

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

ш┤ЭцЦпч╛О 300796

2023年全年

ч║мх╛╖ф┐бцБп 688171

2024年至今

ф╕ЙхнЪцЦ░чзС 688359

近三个月

чФ│ш╛╛шВбф╗╜ 600626

2024年一季度

ш┤╡х╖ЮшМЕхП░ 600519

近半年

цН╖х╝║шгЕхдЗ 300875

2022-2023两年

х╣┐х╝ШцОзшВб 000529

2022-2023两年

цШУхдйшВбф╗╜ 300812

2023年全年

ч║╡цикшВбф╗╜ 688070

近期数据

хК▓цЛУшВбф╗╜ 300400

2022-2023两年

热门概念板块

STщ╣ПхНЪ (600804)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хоЭф┐бш╜пф╗╢ (600845)

хглхЕ░х╛о (600460)

хНОшГЬхдйцИР (600410)

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