хеЗч▓╛цЬ║цв░(603677)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

22.61

-9.99% -2.51

23.3

开盘价

24

最高价

22.61

最低价

157,749

成交量

数据更新至: 2025-03-25

技术指标

26.97

MA5 (5日均线)

24.17

MA10 (10日均线)

20.10

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	23.3	24	22.61	22.61	-9.99%	157,749	360,182,136
2025-03-24	25.12	25.79	25.12	25.12	-10%	130,228	327,947,294
2025-03-21	28.79	29.75	27.91	27.91	-10%	264,536	751,804,171
2025-03-20	27.73	31.01	26.92	31.01	+10%	377,444	1,118,504,401
2025-03-19	26.46	28.19	26.31	28.19	+9.99%	397,777	1,094,208,549
2025-03-18	25.63	25.63	25.01	25.63	+10%	83,366	213,476,431
2025-03-17	23.3	23.3	23.3	23.3	+10.01%	42,502	99,028,961
2025-03-14	21.18	21.18	20.18	21.18	+10.03%	126,398	263,365,477
2025-03-13	19.25	19.25	19.25	19.25	+10%	42,437	81,691,803
2025-03-12	15.96	17.5	15.96	17.5	+9.99%	50,405	86,597,444
2025-03-11	15.88	16.2	15.65	15.91	-2.09%	36,693	58,273,824
2025-03-10	15.9	16.48	15.83	16.25	+2.01%	42,602	68,710,825
2025-03-07	16	16.25	15.79	15.93	-0.25%	34,655	55,434,611
2025-03-06	15.93	16.12	15.83	15.97	+0.31%	45,058	71,976,873
2025-03-05	15.88	16.16	15.63	15.92	+1.27%	37,401	59,419,953
2025-03-04	15.3	15.89	15.2	15.72	+2.34%	41,219	64,619,885
2025-03-03	15.9	15.91	15.18	15.36	-3.52%	45,864	70,914,233
2025-02-28	16.58	16.58	15.76	15.92	-4.78%	60,088	97,017,095
2025-02-27	16.5	17.08	16.19	16.72	+1.09%	70,433	117,102,795
2025-02-26	15.92	16.77	15.92	16.54	+3.76%	81,818	134,652,146
2025-02-25	15.67	16.27	15.62	15.94	-0.31%	55,213	88,212,971
2025-02-24	15.97	16.39	15.79	15.99	-1.3%	65,882	105,724,822
2025-02-21	15.81	16.69	15.62	16.2	+1.89%	99,982	161,700,470
2025-02-20	16.93	16.93	15.85	15.9	-3.64%	140,683	229,097,540
2025-02-19	14.78	16.5	14.39	16.5	+10%	123,917	188,005,958
2025-02-18	14.33	15.33	14.21	15	+6.01%	89,586	131,322,400
2025-02-17	13.97	14.2	13.8	14.15	+1.29%	29,025	40,680,304
2025-02-14	13.93	14.07	13.83	13.97	+0.29%	20,064	28,038,547
2025-02-13	14.29	14.38	13.9	13.93	-2.66%	27,818	39,174,546
2025-02-12	14.31	14.48	14.19	14.31	+0.21%	30,593	43,816,317
2025-02-11	14.28	14.34	14.15	14.28	+0.49%	26,529	37,829,280
2025-02-10	14.3	14.34	14.1	14.21	-0.63%	25,418	36,024,754
2025-02-07	14.2	14.44	14.1	14.3	-0.35%	39,518	56,493,119
2025-02-06	13.77	14.86	13.71	14.35	+4.14%	53,269	75,863,780
2025-02-05	13.99	13.99	13.59	13.78	-0.14%	16,671	22,866,494
2025-01-27	14.04	14.2	13.73	13.8	-0.79%	22,568	31,565,793
2025-01-24	13.87	14	13.68	13.91	-0.43%	24,832	34,434,891
2025-01-23	14.2	14.35	13.87	13.97	-1.2%	34,051	47,849,501
2025-01-22	14.51	14.51	14.01	14.14	-2.82%	38,786	55,105,387
2025-01-21	14.52	14.67	14.3	14.55	-0.07%	43,467	62,734,366
2025-01-20	14.01	14.88	14.01	14.56	+3.7%	60,077	87,044,284
2025-01-17	13.97	14.5	13.7	14.04	+1.08%	59,661	84,168,126
2025-01-16	13.54	14.2	13.54	13.89	+3.35%	56,722	78,485,583
2025-01-15	13.8	14.18	13.28	13.44	+1.28%	73,170	99,939,075
2025-01-14	12.06	13.27	12.06	13.27	+10.03%	30,248	38,454,513
2025-01-13	12.25	12.25	11.78	12.06	-2.27%	16,427	19,756,020
2025-01-10	12.87	12.99	12.34	12.34	-4.12%	20,037	25,423,148
2025-01-09	12.86	13.53	12.81	12.87	-0.77%	32,895	43,184,668
2025-01-08	12.6	12.98	12.31	12.97	+2.94%	20,609	26,141,056
2025-01-07	12.45	12.65	12.33	12.6	+0.8%	14,646	18,364,792
2025-01-06	12.86	12.86	12.25	12.5	-2.95%	18,438	23,031,467
2025-01-03	13.33	13.48	12.72	12.88	-3.45%	21,884	28,460,618
2025-01-02	13.64	13.64	12.98	13.34	-1.04%	25,260	33,574,542
2024-12-31	13.67	13.98	13.31	13.48	-2.18%	31,856	43,448,842
2024-12-30	13.11	14.28	12.8	13.78	+3.69%	52,228	71,478,624
2024-12-27	12.66	13.5	12.51	13.29	+5.73%	32,036	41,906,464
2024-12-26	12.59	12.76	12.52	12.57	-0.16%	18,426	23,301,058
2024-12-25	13.03	13.14	12.4	12.59	-3.38%	18,558	23,391,753
2024-12-24	13.06	13.2	12.74	13.03	+1.01%	17,851	23,203,078
2024-12-23	13.95	14.07	12.9	12.9	-7.33%	33,832	45,045,999
2024-12-20	13.58	14.15	13.45	13.92	+2.96%	23,373	32,557,332
2024-12-19	13.65	13.79	13.32	13.52	-1.96%	19,157	25,936,009
2024-12-18	13.6	13.98	13.3	13.79	+1.4%	21,374	29,252,754
2024-12-17	14.25	14.25	13.42	13.6	-5.29%	39,305	53,918,158
2024-12-16	14.68	14.95	14.23	14.36	-1.58%	47,963	69,925,190
2024-12-13	14.87	15.58	14.57	14.59	-1.75%	84,399	127,215,457
2024-12-12	14	14.95	13.88	14.85	+5.69%	69,277	100,137,429
2024-12-11	13.98	14.3	13.82	14.05	+0.29%	26,510	37,119,589
2024-12-10	14.49	14.6	13.98	14.01	-1.62%	42,840	60,921,419
2024-12-09	14.32	14.88	14.12	14.24	-0.42%	61,667	89,183,197
2024-12-06	13.97	14.73	13.61	14.3	+2.73%	50,596	71,059,088
2024-12-05	14.04	14.24	13.82	13.92	-1.28%	31,623	44,142,604
2024-12-04	13.97	14.75	13.8	14.1	-0.28%	60,327	85,709,631
2024-12-03	13.9	14.96	13.43	14.14	+3.44%	82,585	117,500,654
2024-12-02	13.21	13.73	13.14	13.67	+3.64%	27,250	36,657,427
2024-11-29	13.08	13.34	12.9	13.19	+1.23%	26,475	34,851,692
2024-11-28	12.95	13.16	12.94	13.03	+0.23%	16,681	21,760,329
2024-11-27	13.09	13.09	12.61	13	0%	17,608	22,562,962
2024-11-26	13.25	13.42	12.92	13	-1.14%	21,317	27,963,140
2024-11-25	12.69	13.2	12.63	13.15	+3.95%	30,219	39,217,163
2024-11-22	13.39	13.45	12.65	12.65	-5.53%	30,980	40,350,207
2024-11-21	13.71	13.89	13.29	13.39	-1.18%	32,697	44,436,504
2024-11-20	13.23	13.56	13	13.55	+2.89%	27,510	36,623,956
2024-11-19	12.88	13.53	12.83	13.17	+2.97%	27,244	35,905,652
2024-11-18	13.24	13.32	12.66	12.79	-3.11%	29,766	38,358,360
2024-11-15	13.43	13.62	13.12	13.2	-1.79%	21,093	28,217,666
2024-11-14	13.74	13.82	13.43	13.44	-2.18%	18,769	25,416,897
2024-11-13	13.76	13.91	13.39	13.74	0%	28,633	38,988,531
2024-11-12	13.86	14.19	13.59	13.74	-1.01%	34,882	48,459,492
2024-11-11	13.9	14.1	13.6	13.88	-1.63%	41,257	56,860,676
2024-11-08	14.47	14.59	14	14.11	-1.74%	33,172	47,011,910
2024-11-07	14.31	14.46	14.17	14.36	+0.28%	29,375	41,967,215
2024-11-06	14.42	14.6	14.1	14.32	-1.1%	38,207	54,756,632
2024-11-05	14.53	14.79	14.13	14.48	+0.63%	72,413	104,657,453
2024-11-04	13.28	14.67	13.28	14.39	+7.87%	92,076	132,709,820
2024-11-01	14.07	14.07	13.23	13.34	-5.12%	46,708	62,934,425
2024-10-31	13.5	14.34	13.2	14.06	+3.46%	52,714	73,269,894
2024-10-30	13.16	13.69	13.02	13.59	+0.67%	35,100	47,321,293
2024-10-29	14.25	14.26	13.38	13.5	-4.93%	63,797	87,485,122
2024-10-28	13.58	14.37	13.23	14.2	+7.33%	92,298	128,272,018
2024-10-25	12.57	13.49	12.57	13.23	+4.42%	74,605	98,047,176
2024-10-24	12.36	12.87	12.12	12.67	+0.56%	39,750	49,596,197
2024-10-23	12.1	13.4	12.01	12.6	+3.36%	62,481	79,578,726
2024-10-22	11.8	12.29	11.71	12.19	+3.74%	31,919	38,678,642
2024-10-21	11.61	11.82	11.55	11.75	+1.12%	22,156	25,891,751
2024-10-18	11.54	11.72	11.42	11.62	+0.87%	16,974	19,643,249
2024-10-17	11.53	11.65	11.45	11.52	+0.61%	9,762	11,281,021
2024-10-16	11.29	11.53	11.25	11.45	+0.7%	10,037	11,476,441
2024-10-15	11.55	11.64	11.36	11.37	-1.98%	12,663	14,533,855
2024-10-14	11.33	11.67	11.3	11.6	+2.93%	14,115	16,244,904
2024-10-11	11.62	11.75	11.2	11.27	-3.01%	13,396	15,338,680
2024-10-10	11.47	11.94	11.47	11.62	+0.96%	19,638	23,006,509
2024-10-09	12.17	12.17	11.48	11.51	-7.62%	33,338	39,341,506
2024-10-08	13.12	13.12	11.83	12.46	+4.36%	55,844	69,208,935

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

ф╕нчЙзшВбф╗╜ 600195

2024年至今

ф╕Кч║мцЦ░цЭР 688585

2022-2023两年

цЦ░шЗ┤ш╜пф╗╢ 688590

2023年全年

щ╕гх┐ЧчФ╡хЩи 603728

近半年

щгОхНОщлШчзС 000636

2023年全年

ф╕З чзСя╝б 000002

近三个月

чзСцБТшВбф╗╜ 300340

近期数据

цЩ╢цЩишВбф╗╜ 688099

2022-2023两年

чзСх╛╖цХЩшВ▓ 300192

近半年

ц░╕ш╛Йш╢Ех╕В 601933

近三个月

热门概念板块

хИйф║Ъх╛╖ (300296)

цЛЫхХЖщУ╢шбМ (600036)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕ЬцЦ╣цШОчПа (600637)

хНОшГЬхдйцИР (600410)

2024年一季度

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