хдйщймчзСцКА(603668)2024.10.05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

12.25

+0.57% +0.07

12.13

开盘价

12.26

最高价

12.06

最低价

23,440

成交量

数据更新至: 2025-03-25

技术指标

12.40

MA5 (5日均线)

12.50

MA10 (10日均线)

12.33

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	12.13	12.26	12.06	12.25	+0.57%	23,440	28,465,647
2025-03-24	12.4	12.48	12.01	12.18	-2.64%	68,622	83,861,543
2025-03-21	12.53	12.77	12.3	12.51	-0.16%	97,480	122,128,584
2025-03-20	12.55	12.78	12.51	12.53	-0.16%	58,238	73,592,663
2025-03-19	12.57	12.61	12.36	12.55	-0.16%	43,091	53,952,205
2025-03-18	12.63	12.63	12.48	12.57	-0.24%	53,039	66,563,170
2025-03-17	12.8	12.84	12.55	12.6	-0.79%	67,566	85,284,269
2025-03-14	12.55	12.73	12.48	12.7	+1.2%	60,592	76,326,450
2025-03-13	12.58	12.7	12.37	12.55	-0.08%	62,954	78,552,470
2025-03-12	12.75	12.88	12.55	12.56	-1.57%	77,673	98,501,022
2025-03-11	12.38	12.77	12.37	12.76	+2.08%	82,150	103,689,941
2025-03-10	12.33	12.64	12.33	12.5	+0.81%	63,164	78,802,454
2025-03-07	12.4	12.64	12.35	12.4	-0.88%	79,655	99,454,260
2025-03-06	12.18	12.59	12.12	12.51	+2.71%	94,817	117,550,777
2025-03-05	12.27	12.36	12.16	12.18	-0.73%	60,740	74,341,958
2025-03-04	11.95	12.29	11.82	12.27	+2.34%	86,466	104,371,214
2025-03-03	11.93	12.25	11.91	11.99	+0.5%	108,279	131,079,391
2025-02-28	11.45	12.05	11.3	11.93	+4.19%	155,465	182,694,731
2025-02-27	11.63	11.72	11.36	11.45	-1.72%	65,933	75,779,840
2025-02-26	11.49	11.8	11.44	11.65	+1.22%	107,361	125,020,850
2025-02-25	11.17	11.72	11.1	11.51	+2.04%	152,132	173,465,571
2025-02-24	11.34	11.54	11.24	11.28	0%	85,356	97,160,579
2025-02-21	11.29	11.3	11.13	11.28	0%	62,466	70,011,548
2025-02-20	11.23	11.37	11.14	11.28	+0.18%	42,218	47,377,052
2025-02-19	11.13	11.29	11.1	11.26	+0.54%	48,026	53,709,661
2025-02-18	11.3	11.5	11.11	11.2	-0.8%	71,880	81,298,815
2025-02-17	11.14	11.3	11.07	11.29	+0.62%	51,044	57,186,534
2025-02-14	11.35	11.43	11.22	11.22	-1.23%	49,069	55,393,598
2025-02-13	11.31	11.5	11.31	11.36	+0.09%	72,625	82,791,384
2025-02-12	11.15	11.39	11.07	11.35	+1.79%	59,516	66,673,909
2025-02-11	11.3	11.33	11.12	11.15	-1.24%	44,827	50,121,764
2025-02-10	11.29	11.44	11.15	11.29	+0.27%	50,654	57,069,327
2025-02-07	11.25	11.37	11.12	11.26	-0.35%	68,665	77,190,779
2025-02-06	11.19	11.36	11.14	11.3	+0.53%	44,154	49,732,778
2025-02-05	11.1	11.26	11	11.24	+2.27%	39,549	44,070,650
2025-01-27	11.46	11.69	10.96	10.99	-4.68%	70,030	78,779,277
2025-01-24	11.48	11.59	11.21	11.53	+0.26%	70,537	80,374,547
2025-01-23	11.34	11.65	11.23	11.5	+2.22%	88,988	102,068,797
2025-01-22	10.92	11.59	10.84	11.25	+4.26%	133,286	148,793,224
2025-01-21	10.8	10.85	10.57	10.79	+0.28%	52,731	56,433,180
2025-01-20	10.83	10.92	10.65	10.76	-0.46%	47,980	51,713,786
2025-01-17	10.77	10.88	10.75	10.81	-0.28%	50,847	55,008,879
2025-01-16	10.95	11.04	10.74	10.84	-0.64%	46,870	51,010,424
2025-01-15	11	11.03	10.74	10.91	-1.27%	90,745	98,543,921
2025-01-14	10.83	11.05	10.79	11.05	+1.94%	74,637	81,553,290
2025-01-13	10.75	11.04	10.67	10.84	+0.84%	41,291	44,797,914
2025-01-10	10.9	11.02	10.75	10.75	-1.65%	37,690	41,090,253
2025-01-09	11.01	11.08	10.87	10.93	-1.44%	37,454	41,084,206
2025-01-08	11.12	11.24	10.89	11.09	-0.72%	50,120	55,429,860
2025-01-07	11.12	11.17	10.86	11.17	+1.27%	45,935	50,767,666
2025-01-06	11.42	11.47	10.99	11.03	-3.84%	87,389	97,513,790
2025-01-03	12.41	12.55	11.4	11.47	-7.8%	112,954	134,496,575
2025-01-02	12.73	12.88	12.38	12.44	-2.35%	47,686	60,177,397
2024-12-31	12.79	12.91	12.65	12.74	-0.39%	43,424	55,529,007
2024-12-30	12.69	12.88	12.45	12.79	+0.24%	66,388	83,881,237
2024-12-27	12.77	12.9	12.62	12.76	+0.08%	35,848	45,883,524
2024-12-26	12.55	12.96	12.52	12.75	+0.71%	49,755	63,579,819
2024-12-25	12.85	12.9	12.51	12.66	-1.86%	40,554	51,469,157
2024-12-24	12.52	12.92	12.52	12.9	+2.06%	50,170	63,963,755
2024-12-23	13.37	13.38	12.45	12.64	-3.44%	106,084	134,859,552
2024-12-20	13.35	13.56	13.06	13.09	-0.76%	84,699	112,685,880
2024-12-19	12.81	13.32	12.61	13.19	+1.23%	97,281	126,919,264
2024-12-18	12.92	13.13	12.8	13.03	+0.23%	68,422	88,712,118
2024-12-17	12.98	13.54	12.93	13	-0.54%	138,165	183,137,831
2024-12-16	12.54	13.36	12.54	13.07	+3.4%	147,441	192,652,237
2024-12-13	12.73	12.74	12.52	12.64	-0.78%	68,307	86,360,203
2024-12-12	12.49	12.78	12.37	12.74	+2.17%	98,883	124,935,253
2024-12-11	12.13	12.52	12.11	12.47	+2.21%	89,314	110,732,921
2024-12-10	12.32	12.64	12.13	12.2	+1.41%	117,975	145,335,008
2024-12-09	12.13	12.4	11.95	12.03	-0.5%	69,170	84,030,490
2024-12-06	12.1	12.13	11.92	12.09	-0.17%	60,080	72,388,552
2024-12-05	12.03	12.33	11.96	12.11	+0.41%	68,758	83,415,646
2024-12-04	11.98	12.19	11.83	12.06	+0.67%	70,434	84,813,916
2024-12-03	11.93	12.14	11.85	11.98	+0.59%	73,824	88,599,480
2024-12-02	11.8	11.95	11.73	11.91	+1.53%	40,026	47,465,923
2024-11-29	11.65	11.82	11.58	11.73	+0.6%	41,441	48,542,166
2024-11-28	11.68	11.87	11.6	11.66	-0.6%	40,974	47,984,537
2024-11-27	11.84	11.84	11.3	11.73	-0.26%	65,272	75,322,352
2024-11-26	11.71	12	11.63	11.76	+0.43%	56,697	67,019,725
2024-11-25	11.57	11.76	11.48	11.71	+1.21%	54,643	63,643,115
2024-11-22	11.93	11.95	11.55	11.57	-3.1%	59,025	69,575,666
2024-11-21	12.01	12.23	11.81	11.94	-1.16%	55,770	66,702,658
2024-11-20	11.78	12.14	11.71	12.08	+1.85%	65,954	78,965,091
2024-11-19	11.86	12	11.6	11.86	+0.42%	67,394	79,469,239
2024-11-18	12.29	12.31	11.73	11.81	-3.83%	111,488	133,727,282
2024-11-15	12.36	12.73	12.22	12.28	-0.97%	135,090	168,773,024
2024-11-14	12.36	12.66	12.08	12.4	+0.32%	141,642	174,516,604
2024-11-13	12.31	12.57	12.09	12.36	-1.51%	95,619	117,452,721
2024-11-12	12.71	12.93	12.33	12.55	-1.41%	138,101	175,152,955
2024-11-11	12.53	12.87	12.47	12.73	+1.03%	84,304	106,657,118
2024-11-08	12.95	13	12.53	12.6	-1.87%	112,647	143,234,432
2024-11-07	12.59	12.93	12.55	12.84	+1.74%	134,738	172,346,188
2024-11-06	12.54	12.83	12.46	12.62	+0.48%	104,691	132,207,632
2024-11-05	12.41	12.62	12.35	12.56	+0.88%	79,834	99,699,911
2024-11-04	12.53	12.62	12.38	12.45	-0.8%	77,218	96,526,127
2024-11-01	12.9	12.9	12.44	12.55	-2.33%	83,496	105,477,755
2024-10-31	13.2	13.25	12.77	12.85	-0.93%	83,837	108,195,397
2024-10-30	12.6	13.09	12.55	12.97	+2.21%	111,323	144,093,324
2024-10-29	12.69	13.07	12.35	12.69	-2.01%	113,185	144,491,314
2024-10-28	12.81	13.14	12.76	12.95	+0.39%	102,696	132,471,306
2024-10-25	12.44	13.2	12.43	12.9	+2.87%	115,854	148,937,025
2024-10-24	12.3	12.8	12.3	12.54	-0.24%	61,315	76,982,722
2024-10-23	12.9	12.9	12.45	12.57	-3.08%	124,713	157,463,235
2024-10-22	11.89	13	11.82	12.97	+8.81%	194,373	239,146,134
2024-10-21	12.1	12.18	11.84	11.92	-0.75%	147,669	176,362,642
2024-10-18	11.93	12.22	11.9	12.01	+0.25%	78,073	94,139,501
2024-10-17	12.11	12.26	11.93	11.98	-0.91%	42,645	51,417,016
2024-10-16	11.85	12.13	11.81	12.09	+0.5%	52,008	62,171,517
2024-10-15	12.2	12.47	12.01	12.03	-2.12%	68,065	83,301,521
2024-10-14	12.21	12.31	11.91	12.29	+0.66%	75,764	91,993,358
2024-10-11	12.41	12.64	12.09	12.21	+0.08%	97,909	121,044,050
2024-10-10	12.38	12.83	12.17	12.2	-3.1%	134,551	168,148,791
2024-10-09	13.68	13.68	12.59	12.59	-10.01%	168,378	217,164,418
2024-10-08	15.16	15.17	13.3	13.99	+1.45%	270,987	383,334,508

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

щгЮчзСчФ╡хЩи 603868

2023年全年

щЗСхдкщШ│ 300606

2024年一季度

чжПчСЮшВбф╗╜ 300049

近半年

хдзхЕГц│╡ф╕Ъ 603757

近半年

ф║┐шБФч╜Сч╗Ь 300628

2024年一季度

х▒▒цОишВбф╗╜ 000680

2023年全年

цЦ░хНОхИ╢шНп 000756

近三个月

чжПх╗║щлШщАЯ 600033

2024年至今

чЫИцЦ╣х╛о 000670

2023年全年

хНОшЗкчзСцКА 300490

2023年全年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

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