хЬ░ч┤ацЧ╢х░Ъ(603587)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

12.34

+0.08% +0.01

12.24

开盘价

12.36

最高价

12.24

最低价

8,320

成交量

数据更新至: 2025-03-25

技术指标

12.42

MA5 (5日均线)

12.43

MA10 (10日均线)

12.23

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	12.24	12.36	12.24	12.34	+0.08%	8,320	10,229,175
2025-03-24	12.37	12.46	12.18	12.33	-0.56%	21,069	25,962,219
2025-03-21	12.4	12.47	12.32	12.4	-0.48%	24,728	30,660,582
2025-03-20	12.52	12.55	12.45	12.46	-0.72%	20,179	25,184,940
2025-03-19	12.58	12.64	12.46	12.55	-0.71%	21,954	27,523,588
2025-03-18	12.53	12.66	12.45	12.64	+0.96%	32,103	40,289,118
2025-03-17	12.59	12.75	12.5	12.52	+0.24%	40,410	50,850,664
2025-03-14	12.3	12.5	12.29	12.49	+1.71%	40,993	50,829,143
2025-03-13	12.29	12.35	12.18	12.28	-0.41%	30,915	37,854,476
2025-03-12	12.35	12.52	12.25	12.33	+0.16%	67,510	83,475,437
2025-03-11	12.06	12.33	12.02	12.31	+1.82%	44,663	54,524,494
2025-03-10	11.97	12.12	11.95	12.09	+1.17%	33,958	40,950,110
2025-03-07	11.96	12.01	11.91	11.95	-0.25%	22,430	26,840,787
2025-03-06	11.94	12	11.9	11.98	+0.42%	28,819	34,467,936
2025-03-05	12	12.01	11.83	11.93	-0.58%	27,210	32,348,885
2025-03-04	11.93	12	11.85	12	+0.59%	18,227	21,793,653
2025-03-03	11.93	12.06	11.83	11.93	+0.17%	30,402	36,366,430
2025-02-28	12.08	12.17	11.89	11.91	-1.89%	26,898	32,321,109
2025-02-27	12.03	12.17	11.99	12.14	+1.17%	38,391	46,385,212
2025-02-26	11.9	12.03	11.9	12	+0.67%	20,182	24,187,528
2025-02-25	12.03	12.03	11.89	11.92	-1.08%	21,126	25,266,422
2025-02-24	11.88	12.07	11.86	12.05	+0.75%	29,425	35,244,528
2025-02-21	12.04	12.08	11.83	11.96	-0.75%	30,439	36,288,236
2025-02-20	12.02	12.1	11.96	12.05	+0.58%	25,112	30,221,999
2025-02-19	11.89	11.99	11.88	11.98	+0.42%	18,434	22,008,725
2025-02-18	12.14	12.14	11.9	11.93	-1.73%	31,251	37,588,105
2025-02-17	12.09	12.18	12.01	12.14	+0.66%	27,636	33,392,977
2025-02-14	12.14	12.14	12.01	12.06	-0.66%	23,766	28,685,529
2025-02-13	12.23	12.24	12.12	12.14	-0.74%	22,934	27,938,015
2025-02-12	12.19	12.26	12.13	12.23	-0.08%	23,677	28,874,987
2025-02-11	12.18	12.24	12.13	12.24	+0.49%	31,186	38,059,267
2025-02-10	12.09	12.18	12.07	12.18	+0.83%	31,759	38,548,704
2025-02-07	12.01	12.17	11.95	12.08	+0.58%	39,861	48,156,165
2025-02-06	11.9	12.02	11.81	12.01	+0.84%	22,151	26,396,251
2025-02-05	12.1	12.13	11.81	11.91	-1.33%	24,809	29,551,497
2025-01-27	12.01	12.19	12.01	12.07	+0.67%	20,999	25,435,360
2025-01-24	11.8	12.03	11.7	11.99	+1.52%	23,375	27,738,640
2025-01-23	11.9	12.03	11.81	11.81	-0.34%	18,984	22,624,771
2025-01-22	12.02	12.03	11.78	11.85	-1.82%	23,946	28,428,085
2025-01-21	12.26	12.34	12	12.07	-1.39%	25,329	30,618,142
2025-01-20	12.17	12.29	12.05	12.24	+1.32%	24,831	30,281,853
2025-01-17	12.22	12.22	12.02	12.08	-1.23%	26,667	32,230,929
2025-01-16	11.99	12.47	11.99	12.23	+2.17%	52,351	64,150,989
2025-01-15	11.95	12.13	11.88	11.97	+0.17%	31,954	38,335,334
2025-01-14	11.65	11.96	11.65	11.95	+3.55%	38,303	45,292,754
2025-01-13	11.46	11.56	11.23	11.54	+0.26%	23,392	26,708,530
2025-01-10	11.86	11.86	11.5	11.51	-2.95%	37,898	44,122,342
2025-01-09	11.9	11.98	11.8	11.86	-0.92%	28,177	33,462,934
2025-01-08	11.88	12	11.71	11.97	0%	33,232	39,444,128
2025-01-07	11.95	11.99	11.7	11.97	+0.25%	39,036	46,304,391
2025-01-06	11.94	12.15	11.56	11.94	-0.33%	43,270	51,460,198
2025-01-03	12.69	12.71	11.98	11.98	-5.07%	69,533	85,110,269
2025-01-02	12.5	13.02	12.49	12.62	+0.16%	72,745	92,880,989
2024-12-31	12.83	12.99	12.59	12.6	-1.56%	53,872	68,760,580
2024-12-30	13	13	12.76	12.8	-1.54%	49,401	63,386,051
2024-12-27	12.97	13.13	12.85	13	-0.38%	66,598	86,667,996
2024-12-26	12.78	13.09	12.73	13.05	+1.4%	79,143	102,718,855
2024-12-25	12.75	13.09	12.3	12.87	+0.78%	113,742	143,745,746
2024-12-24	12.71	12.89	12.6	12.77	+0.55%	80,229	102,156,177
2024-12-23	13.21	13.27	12.7	12.7	-4.87%	130,819	169,255,093
2024-12-20	13.3	14.23	13.1	13.35	+1.75%	181,990	246,045,460
2024-12-19	13.7	13.99	12.95	13.12	-5.07%	210,723	279,553,341
2024-12-18	13.97	14.99	13.5	13.82	-0.93%	262,929	376,081,143
2024-12-17	15	15	13.86	13.95	-9.42%	323,755	463,866,879
2024-12-16	15.4	15.4	14.88	15.4	+10%	373,174	572,004,946
2024-12-13	12.99	14	12.99	14	+9.98%	146,122	200,041,933
2024-12-12	12.53	12.73	12.46	12.73	+1.76%	39,006	49,235,091
2024-12-11	12.3	12.58	12.28	12.51	+1.54%	32,446	40,447,950
2024-12-10	12.58	12.68	12.3	12.32	-0.32%	40,908	50,984,318
2024-12-09	12.38	12.43	12.22	12.36	-0.24%	22,770	28,129,733
2024-12-06	12.28	12.4	12.24	12.39	+0.65%	24,830	30,666,720
2024-12-05	12.23	12.35	12.18	12.31	+0.65%	22,748	27,933,443
2024-12-04	12.32	12.46	12.17	12.23	-1.13%	28,844	35,479,797
2024-12-03	12.46	12.59	12.33	12.37	-0.4%	32,808	40,788,836
2024-12-02	12.39	12.55	12.33	12.42	+0.16%	46,900	58,426,129
2024-11-29	12.36	12.61	12.32	12.4	-0.16%	44,971	56,047,885
2024-11-28	12.58	12.83	12.39	12.42	-2.2%	65,395	82,244,619
2024-11-27	12.3	12.78	12	12.7	+2.58%	96,816	120,225,823
2024-11-26	11.86	12.79	11.85	12.38	+4.03%	69,601	85,645,473
2024-11-25	11.66	11.94	11.65	11.9	+1.28%	27,189	32,184,479
2024-11-22	12.16	12.17	11.75	11.75	-3.45%	44,216	52,680,080
2024-11-21	12.17	12.26	12.08	12.17	-0.73%	28,256	34,328,244
2024-11-20	11.89	12.35	11.87	12.26	+2.34%	55,710	67,153,349
2024-11-19	12.12	12.12	11.76	11.98	-1.24%	46,284	55,155,352
2024-11-18	11.9	12.17	11.8	12.13	+2.45%	62,857	75,306,653
2024-11-15	11.75	12.13	11.7	11.84	+1.2%	45,798	54,673,795
2024-11-14	11.88	11.94	11.7	11.7	-1.68%	26,879	31,778,205
2024-11-13	11.85	11.96	11.7	11.9	+0.17%	25,712	30,425,389
2024-11-12	11.85	11.95	11.81	11.88	+0.25%	36,243	43,102,677
2024-11-11	11.77	11.87	11.72	11.85	+0.34%	28,540	33,661,141
2024-11-08	11.89	11.94	11.7	11.81	-0.17%	44,641	52,785,560
2024-11-07	11.53	11.85	11.48	11.83	+2.07%	37,559	44,014,742
2024-11-06	11.59	11.64	11.46	11.59	+0.09%	27,281	31,525,589
2024-11-05	11.37	11.63	11.37	11.58	+1.22%	29,629	34,154,057
2024-11-04	11.29	11.44	11.24	11.44	+1.42%	20,346	23,048,609
2024-11-01	11.37	11.48	11.15	11.28	-1.31%	27,807	31,466,331
2024-10-31	11.36	11.49	11.26	11.43	+0.53%	26,694	30,411,723
2024-10-30	11.35	11.49	11.24	11.37	-2.24%	36,989	42,032,533
2024-10-29	11.91	11.95	11.63	11.63	-2.35%	26,258	30,846,512
2024-10-28	11.69	11.91	11.68	11.91	+1.53%	25,130	29,711,992
2024-10-25	11.61	11.77	11.6	11.73	+0.86%	21,477	25,146,796
2024-10-24	11.62	11.65	11.55	11.63	+0.09%	14,126	16,388,018
2024-10-23	11.56	11.68	11.55	11.62	+0.35%	22,826	26,529,627
2024-10-22	11.4	11.59	11.4	11.58	+1.14%	21,058	24,265,278
2024-10-21	11.41	11.55	11.38	11.45	0%	26,196	30,001,623
2024-10-18	11.22	11.56	11.18	11.45	+1.78%	29,037	33,030,740
2024-10-17	11.37	11.48	11.23	11.25	-0.88%	19,221	21,807,271
2024-10-16	11.21	11.42	11.2	11.35	+0.27%	17,274	19,551,320
2024-10-15	11.52	11.53	11.31	11.32	-2.33%	25,083	28,686,140
2024-10-14	11.55	11.63	11.33	11.59	+0.35%	26,498	30,510,155
2024-10-11	11.83	11.87	11.42	11.55	-2.37%	31,334	36,419,990
2024-10-10	11.77	12.07	11.67	11.83	+0.94%	39,993	47,558,122
2024-10-09	12.41	12.42	11.6	11.72	-7.5%	68,192	81,607,205
2024-10-08	13.38	13.39	12.27	12.67	+4.02%	105,597	135,236,206

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

ца╝цЮЧч▓╛хпЖ 300968

2023年全年

щЗНх║ЖчЗГц░Ф 600917

2024年至今

щСлщУВшВбф╗╜ 003038

2024年至今

шИкхдйш╜пф╗╢ 688562

2024年一季度

хоЙц║РчЕдф╕Ъ 600397

近三个月

шЛеч╛╜шЗг 003010

2022-2023两年

цЦ░хКихКЫ 300152

2024年至今

шЛПхЮжхЖЬхПС 601952

2022-2023两年

щ╝ОшГЬцЦ░цЭР 603876

2022-2023两年

шУЭчзСщлШцЦ░ 601798

2024年至今

热门概念板块

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

хНОшГЬхдйцИР (600410)

ц╡╖щЗПцХ░цНо (603138)

хИйф║Ъх╛╖ (300296)

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ (600703)

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

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