цЛЙшК│хо╢хМЦ(603630)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

14.15

-0.77% -0.11

14.12

开盘价

14.27

最高价

13.83

最低价

22,512

成交量

数据更新至: 2025-03-25

技术指标

14.46

MA5 (5日均线)

14.55

MA10 (10日均线)

14.08

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	14.12	14.27	13.83	14.15	-0.77%	22,512	31,524,413
2025-03-24	14.19	14.35	13.81	14.26	+0.21%	40,959	57,609,946
2025-03-21	14.9	14.9	14.17	14.23	-4.11%	50,435	72,342,266
2025-03-20	14.86	15.09	14.74	14.84	0%	36,396	54,186,555
2025-03-19	14.92	15	14.7	14.84	-0.54%	35,426	52,490,630
2025-03-18	14.8	15.17	14.59	14.92	+0.67%	59,443	88,558,960
2025-03-17	14.81	15.18	14.65	14.82	+0.82%	77,582	115,965,245
2025-03-14	14.45	15.09	14.03	14.7	+1.94%	90,451	132,143,756
2025-03-13	14.33	14.7	14.1	14.42	+0.56%	64,214	92,319,121
2025-03-12	14.05	14.46	13.9	14.34	+1.85%	73,000	103,771,081
2025-03-11	13.95	14.18	13.86	14.08	+0.14%	41,771	58,563,908
2025-03-10	13.98	14.17	13.81	14.06	+1.74%	48,683	67,965,790
2025-03-07	13.77	14.24	13.76	13.82	-0.22%	70,833	99,213,944
2025-03-06	13.83	14	13.67	13.85	+0.65%	68,186	94,502,731
2025-03-05	14.06	14.17	13.69	13.76	-2.96%	104,831	145,090,640
2025-03-04	14.04	14.77	13.51	14.18	+0.93%	214,022	304,649,441
2025-03-03	12.68	14.05	12.68	14.05	+10.02%	122,176	167,134,104
2025-02-28	13.01	13.68	12.74	12.77	-0.23%	85,447	112,049,100
2025-02-27	12.63	12.94	12.61	12.8	+0.63%	34,032	43,482,398
2025-02-26	12.43	12.78	12.4	12.72	+2.42%	36,885	46,650,565
2025-02-25	12.42	12.63	12.39	12.42	-1.27%	23,555	29,425,053
2025-02-24	12.41	12.65	12.32	12.58	+1.78%	39,176	49,076,823
2025-02-21	12.58	12.58	12.26	12.36	-1.51%	34,684	42,890,363
2025-02-20	12.31	12.69	12.3	12.55	+2.03%	61,648	77,228,366
2025-02-19	12.15	12.35	12.15	12.3	+0.57%	27,163	33,301,659
2025-02-18	12.53	12.6	12.19	12.23	-2.78%	43,442	53,823,955
2025-02-17	12.59	12.75	12.36	12.58	-1.02%	81,505	101,990,816
2025-02-14	12.24	13.07	12.18	12.71	+3.33%	79,703	100,328,689
2025-02-13	12.45	12.76	12.19	12.3	-1.99%	55,785	68,883,766
2025-02-12	12.76	12.91	12.34	12.55	-3.31%	94,906	119,216,976
2025-02-11	12.6	13.39	12.49	12.98	+3.02%	73,192	93,903,443
2025-02-10	12.26	12.63	12.21	12.6	+2.77%	31,745	39,420,645
2025-02-07	12.34	12.48	12.1	12.26	-0.24%	36,264	44,702,980
2025-02-06	12.22	12.33	12.09	12.29	+0.33%	20,243	24,774,781
2025-02-05	12.16	12.38	12.05	12.25	+1.16%	20,204	24,653,024
2025-01-27	12.24	12.53	12.1	12.11	-0.66%	24,836	30,525,956
2025-01-24	12.3	12.39	12.1	12.19	-0.97%	25,701	31,306,243
2025-01-23	12.55	12.65	12.29	12.31	-1.2%	25,639	32,066,804
2025-01-22	12.51	12.55	12.25	12.46	-0.72%	25,569	31,634,159
2025-01-21	12.25	12.72	12.17	12.55	+2.78%	54,824	68,486,967
2025-01-20	12	12.44	11.77	12.21	+2.18%	40,909	49,604,876
2025-01-17	12.25	12.25	11.83	11.95	-1.73%	27,477	32,873,308
2025-01-16	12.2	12.79	12.04	12.16	+0.5%	45,132	55,871,836
2025-01-15	12.4	12.4	11.97	12.1	-1.94%	36,775	44,725,140
2025-01-14	11.8	12.43	11.79	12.34	+5.11%	43,380	53,009,039
2025-01-13	11.44	11.84	11.21	11.74	+0.69%	23,186	26,891,903
2025-01-10	11.91	12.22	11.57	11.66	-2.18%	45,422	53,998,333
2025-01-09	11.81	12.17	11.75	11.92	-1.16%	48,580	58,160,709
2025-01-08	11.36	12.37	11.02	12.06	+5.14%	118,033	138,410,721
2025-01-07	11.79	11.8	11.09	11.47	-1.63%	75,918	86,244,799
2025-01-06	11.73	12.22	11.2	11.66	-4.66%	103,610	121,361,586
2025-01-03	13.59	13.65	12.23	12.23	-10.01%	178,093	227,496,978
2025-01-02	13.63	14.47	13.4	13.59	-1.38%	261,158	361,954,459
2024-12-31	12.63	13.78	12.53	13.78	+9.98%	253,936	347,075,930
2024-12-30	12.74	12.79	12.34	12.53	-2.57%	43,673	54,807,354
2024-12-27	12.97	13.16	12.78	12.86	-1.3%	44,528	57,564,085
2024-12-26	13.14	13.42	12.93	13.03	-0.23%	51,127	67,002,301
2024-12-25	13.66	13.66	12.93	13.06	-4.74%	113,120	149,110,016
2024-12-24	12.46	13.71	12.38	13.71	+10.03%	94,712	125,415,341
2024-12-23	13.24	13.35	12.35	12.46	-6.32%	56,496	71,943,288
2024-12-20	12.99	13.89	12.99	13.3	+2.78%	55,807	75,357,291
2024-12-19	12.86	12.97	12.57	12.94	-0.23%	35,605	45,521,851
2024-12-18	13.28	13.37	12.88	12.97	-2.41%	41,636	54,587,609
2024-12-17	13.64	13.98	13.24	13.29	-3.28%	60,762	82,189,192
2024-12-16	13.67	13.75	13.51	13.74	+0.51%	31,722	43,324,958
2024-12-13	13.9	14.08	13.65	13.67	-2.01%	43,501	60,106,272
2024-12-12	13.56	14	13.44	13.95	+2.8%	62,889	86,648,266
2024-12-11	13.51	13.85	13.49	13.57	-0.51%	41,479	56,469,810
2024-12-10	14.33	14.38	13.57	13.64	-1.87%	78,225	108,712,377
2024-12-09	13.67	14	13.35	13.9	+1.53%	70,433	96,231,900
2024-12-06	13.28	13.92	13.2	13.69	+1.86%	61,807	83,414,824
2024-12-05	13.62	13.7	13.24	13.44	-1.32%	53,400	71,435,271
2024-12-04	13.47	14.03	13.4	13.62	+0.15%	82,962	113,622,720
2024-12-03	14.1	14.2	13.51	13.6	-4.23%	110,572	151,469,105
2024-12-02	13.89	14.4	13.75	14.2	-2%	133,532	188,113,251
2024-11-29	14.22	15.15	13.45	14.49	+1.9%	219,782	306,772,757
2024-11-28	12.88	14.22	12.88	14.22	+9.98%	86,794	121,834,287
2024-11-27	13.01	13.1	12.53	12.93	-1.3%	30,496	38,904,958
2024-11-26	12.59	13.4	12.55	13.1	+3.97%	64,047	83,408,868
2024-11-25	12.17	12.72	12.11	12.6	+3.53%	33,743	42,115,336
2024-11-22	12.52	12.68	12.14	12.17	-3.18%	32,126	39,920,934
2024-11-21	12.45	12.66	12.39	12.57	+1.13%	25,048	31,396,325
2024-11-20	12.26	12.48	12.25	12.43	+1.14%	18,586	23,029,390
2024-11-19	12.19	12.33	11.96	12.29	+1.99%	17,067	20,698,816
2024-11-18	12.22	12.36	11.89	12.05	-0.58%	25,939	31,481,919
2024-11-15	12.2	12.42	12.1	12.12	-0.9%	22,007	27,022,806
2024-11-14	12.55	12.69	12.2	12.23	-2.63%	25,894	32,182,388
2024-11-13	12.66	12.85	12.36	12.56	-1.72%	26,911	33,739,957
2024-11-12	13.05	13.07	12.58	12.78	-1.46%	38,065	48,987,193
2024-11-11	12.94	13.04	12.75	12.97	-1.22%	42,441	54,647,591
2024-11-08	13.1	13.58	12.71	13.13	+1.39%	87,702	115,698,273
2024-11-07	12.5	13.03	12.34	12.95	+3.19%	52,747	67,844,688
2024-11-06	12.51	12.63	12.32	12.55	+0.4%	32,485	40,540,399
2024-11-05	12.07	12.64	12.01	12.5	+3.56%	40,625	50,007,854
2024-11-04	12.13	12.16	11.91	12.07	+0.33%	21,366	25,674,826
2024-11-01	12.5	12.5	11.98	12.03	-3.45%	35,004	42,684,299
2024-10-31	12.1	12.8	11.92	12.46	+3.66%	66,346	82,548,797
2024-10-30	12.01	12.4	11.77	12.02	-0.5%	37,388	44,739,412
2024-10-29	12.89	12.89	12.03	12.08	-5.03%	49,336	60,868,514
2024-10-28	12.5	13.01	12.46	12.72	+2.17%	52,925	67,282,169
2024-10-25	12.28	12.74	12.21	12.45	-0.64%	59,614	74,069,277
2024-10-24	11.75	12.68	11.7	12.53	+5.38%	111,622	135,761,506
2024-10-23	12.02	12.74	11.7	11.89	+0.68%	170,766	207,795,242
2024-10-22	10.81	11.81	10.71	11.81	+9.96%	78,836	90,649,956
2024-10-21	10.6	10.81	10.57	10.74	+1.03%	26,066	27,960,020
2024-10-18	10.4	10.8	10.4	10.63	+0.85%	28,669	30,414,082
2024-10-17	10.6	10.89	10.5	10.54	+0.19%	26,341	28,143,198
2024-10-16	10.48	10.7	10.47	10.52	-0.75%	18,316	19,393,312
2024-10-15	10.6	10.85	10.6	10.6	-1.12%	19,698	21,066,268
2024-10-14	10.63	10.8	10.45	10.72	+1.04%	26,037	27,772,967
2024-10-11	10.75	10.82	10.46	10.61	-1.3%	27,882	29,587,015
2024-10-10	10.73	11.13	10.58	10.75	+0.09%	31,063	33,694,740
2024-10-09	11.63	11.63	10.74	10.74	-9.29%	57,158	63,237,536
2024-10-08	12.38	12.39	11.28	11.84	+5.15%	78,414	92,915,388

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

ц▒ЙхХЖщЫЖхЫв 600774

2023年全年

шИкхдйх╖ечиЛ 603698

2023年全年

ф╕нф╜Уф║зф╕Ъ 600158

近三个月

хеечЙ╣ч╗┤ 688516

2024年一季度

х░дц┤ЫхНб 300099

近期数据

щЪЖхИйчзСцКА 300752

2024年一季度

хоЙхНЪщАЪ 688168

近半年

хдйц░╕цЩ║шГ╜ 603895

近三个月

щгЮф╣РщЯ│хУН 600651

2024年至今

чЫЫчзСщАЪф┐б-U 688702

2022-2023两年

热门概念板块

ф╕нхдйчзСцКА (600522)

2024年一季度

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度

шИкхоЗх╛о (300053)

ф╕нчЫ┤шВбф╗╜ (600038)

щЪЖхЯ║ч╗┐шГ╜ (601012)

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