ц░╕хЖацЦ░цЭР(603681)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

14.59

+1.39% +0.2

14.41

开盘价

14.64

最高价

14.21

最低价

16,218

成交量

数据更新至: 2025-03-25

技术指标

14.72

MA5 (5日均线)

14.68

MA10 (10日均线)

14.46

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	14.41	14.64	14.21	14.59	+1.39%	16,218	23,375,255
2025-03-24	14.58	14.73	14.14	14.39	-1.77%	34,238	49,243,741
2025-03-21	14.86	14.99	14.61	14.65	-2.07%	31,667	46,672,379
2025-03-20	15.05	15.15	14.84	14.96	-0.47%	25,686	38,368,008
2025-03-19	14.85	15.37	14.73	15.03	+1.14%	55,530	83,621,786
2025-03-18	15.01	15.09	14.74	14.86	-0.93%	41,998	62,442,282
2025-03-17	14.66	15.43	14.46	15	+3.31%	80,753	121,504,343
2025-03-14	14.34	14.56	14.17	14.52	+1.18%	26,962	38,824,605
2025-03-13	14.48	14.51	14.1	14.35	-0.9%	33,704	48,091,981
2025-03-12	14.64	14.68	14.42	14.48	-1.09%	24,585	35,704,565
2025-03-11	14.42	14.64	14.35	14.64	+0.69%	22,350	32,363,840
2025-03-10	14.32	14.56	14.31	14.54	+1.32%	33,312	48,117,751
2025-03-07	14.21	14.49	14.16	14.35	+0.63%	32,748	46,890,967
2025-03-06	14.24	14.35	14.13	14.26	-0.21%	32,655	46,377,554
2025-03-05	14.46	14.63	14.13	14.29	-1.11%	45,905	65,705,606
2025-03-04	14	14.65	13.95	14.45	+3.29%	57,473	82,644,799
2025-03-03	13.9	14.24	13.9	13.99	+0.43%	45,500	64,223,137
2025-02-28	13.96	14.08	13.82	13.93	-0.14%	37,451	52,332,556
2025-02-27	14.03	14.13	13.72	13.95	-0.43%	35,281	49,000,887
2025-02-26	13.7	14.15	13.7	14.01	+2.34%	50,305	70,398,449
2025-02-25	13.6	13.98	13.55	13.69	-0.36%	30,731	42,293,814
2025-02-24	13.45	13.75	13.36	13.74	+1.03%	38,020	51,626,316
2025-02-21	13.71	13.77	13.58	13.6	-0.8%	26,822	36,621,392
2025-02-20	13.5	13.78	13.44	13.71	+1.48%	31,577	43,134,027
2025-02-19	13.21	13.59	13.19	13.51	+2.12%	22,495	30,196,718
2025-02-18	13.46	13.53	13.15	13.23	-1.85%	19,144	25,546,905
2025-02-17	13.36	13.53	13.27	13.48	+1.51%	22,083	29,602,620
2025-02-14	13.24	13.37	13.22	13.28	+0.3%	15,105	20,067,040
2025-02-13	13.48	13.54	13.21	13.24	-1.93%	21,508	28,724,195
2025-02-12	13.42	13.53	13.35	13.5	+0.22%	18,725	25,158,609
2025-02-11	13.52	13.54	13.39	13.47	-0.3%	15,228	20,496,042
2025-02-10	13.51	13.53	13.35	13.51	+0.45%	25,152	33,772,905
2025-02-07	13.46	13.66	13.33	13.45	0%	30,624	41,209,859
2025-02-06	13.07	13.57	13	13.45	+2.99%	34,405	45,743,459
2025-02-05	13.35	13.39	13.04	13.06	-1.8%	29,332	38,593,375
2025-01-27	13.26	13.62	13.26	13.3	+0.3%	36,073	48,395,697
2025-01-24	13.15	13.46	13.12	13.26	+2%	45,145	60,018,536
2025-01-23	12.97	13.35	12.92	13	+0.78%	25,770	33,699,972
2025-01-22	12.99	12.99	12.8	12.9	-0.77%	14,333	18,470,263
2025-01-21	12.95	13.08	12.77	13	+0.78%	18,673	24,142,998
2025-01-20	12.81	12.96	12.64	12.9	+1.1%	18,334	23,579,588
2025-01-17	12.62	12.79	12.47	12.76	+1.59%	17,880	22,628,040
2025-01-16	12.77	12.78	12.4	12.56	-0.55%	20,720	26,170,040
2025-01-15	12.65	12.82	12.57	12.63	-0.79%	16,789	21,268,143
2025-01-14	12.26	12.8	12.21	12.73	+4.6%	34,800	43,458,127
2025-01-13	12.1	12.25	11.91	12.17	-0.33%	12,017	14,516,224
2025-01-10	12.2	12.44	12.17	12.21	-0.65%	20,841	25,663,574
2025-01-09	12.22	12.43	12.16	12.29	+0.24%	15,800	19,491,100
2025-01-08	12.29	12.34	11.91	12.26	-0.73%	17,515	21,276,020
2025-01-07	12.26	12.38	12.04	12.35	+0.73%	16,025	19,629,850
2025-01-06	12.28	12.36	11.8	12.26	+1.16%	19,924	24,186,027
2025-01-03	12.69	12.82	12.09	12.12	-4.11%	26,868	33,306,244
2025-01-02	12.89	13.06	12.53	12.64	-1.94%	27,705	35,443,484
2024-12-31	13.07	13.16	12.77	12.89	-1.07%	26,836	34,770,442
2024-12-30	13.14	13.29	12.92	13.03	-2.32%	20,590	26,911,775
2024-12-27	13.15	13.38	13.07	13.34	+1.44%	20,401	27,125,537
2024-12-26	12.98	13.21	12.9	13.15	+1.94%	19,827	26,001,626
2024-12-25	13.27	13.27	12.83	12.9	-2.79%	28,461	36,921,044
2024-12-24	13.39	13.42	13.03	13.27	+1.22%	23,530	31,175,405
2024-12-23	13.66	13.87	13.04	13.11	-4.24%	35,893	47,809,732
2024-12-20	13.4	13.79	13.26	13.69	+2.32%	27,903	37,981,298
2024-12-19	13.11	13.5	13.02	13.38	+0.07%	27,337	36,257,163
2024-12-18	13.27	13.5	13	13.37	+1.21%	32,490	43,248,942
2024-12-17	13.8	13.88	13.08	13.21	-4.83%	48,812	65,486,587
2024-12-16	13.97	14.09	13.79	13.88	0%	36,170	50,384,386
2024-12-13	14.01	14.14	13.87	13.88	-1.07%	29,133	40,746,891
2024-12-12	13.97	14.06	13.82	14.03	+0.43%	28,540	39,797,022
2024-12-11	13.85	14.13	13.85	13.97	+0.79%	33,659	47,152,866
2024-12-10	14.1	14.4	13.81	13.86	-0.14%	46,361	64,925,448
2024-12-09	13.68	14	13.68	13.88	+1.17%	41,410	57,324,261
2024-12-06	13.66	13.77	13.46	13.72	+0.59%	32,660	44,486,997
2024-12-05	13.5	13.72	13.46	13.64	+1.19%	28,880	39,343,228
2024-12-04	13.55	13.83	13.43	13.48	-1.1%	32,310	43,942,696
2024-12-03	13.71	13.8	13.51	13.63	+0.15%	29,570	40,327,213
2024-12-02	13.38	13.66	13.33	13.61	+2.25%	37,193	50,352,908
2024-11-29	13.16	13.38	13.05	13.31	+1.06%	32,052	42,500,185
2024-11-28	13.15	13.32	13.11	13.17	0%	31,791	42,068,755
2024-11-27	13.17	13.17	12.75	13.17	-0.23%	37,369	48,530,763
2024-11-26	13.5	13.5	13.18	13.2	-1.86%	35,569	47,369,717
2024-11-25	13.3	13.5	13.2	13.45	+1.59%	39,271	52,446,279
2024-11-22	13.7	13.91	13.21	13.24	-4.2%	62,369	84,404,560
2024-11-21	13.48	13.93	13.33	13.82	+2.22%	60,285	82,691,284
2024-11-20	13.18	13.52	13.13	13.52	+2.5%	47,535	63,690,422
2024-11-19	12.87	13.2	12.78	13.19	+3.21%	42,293	55,041,997
2024-11-18	13.01	13.19	12.75	12.78	-1.69%	47,423	61,366,261
2024-11-15	13.08	13.48	12.98	13	-1.07%	58,889	77,995,572
2024-11-14	13.33	13.54	13.12	13.14	-1.2%	50,580	67,264,197
2024-11-13	13.13	13.32	12.91	13.3	+1.29%	41,212	54,213,957
2024-11-12	13.23	13.53	13.05	13.13	-0.3%	64,321	85,673,942
2024-11-11	12.89	13.17	12.81	13.17	+2.01%	45,445	59,349,952
2024-11-08	13.2	13.28	12.89	12.91	-1%	45,175	58,706,183
2024-11-07	12.8	13.09	12.67	13.04	+1.48%	47,998	62,227,522
2024-11-06	12.95	13.1	12.76	12.85	-0.7%	45,554	58,887,231
2024-11-05	12.8	13.03	12.64	12.94	+1.41%	41,165	53,142,593
2024-11-04	12.43	12.78	12.35	12.76	+2.57%	29,240	36,971,028
2024-11-01	12.75	12.93	12.4	12.44	-2.74%	38,707	48,757,095
2024-10-31	12.61	12.91	12.61	12.79	+0.24%	37,036	47,453,438
2024-10-30	12.86	13.11	12.59	12.76	-0.7%	46,135	59,163,575
2024-10-29	13.28	13.31	12.71	12.85	-2.8%	54,544	70,694,086
2024-10-28	12.71	13.3	12.71	13.22	+3.69%	54,372	70,925,944
2024-10-25	12.47	12.76	12.47	12.75	+2.57%	32,348	40,859,612
2024-10-24	12.5	12.57	12.33	12.43	-0.8%	25,591	31,794,231
2024-10-23	12.45	12.64	12.38	12.53	+0.64%	31,921	39,891,084
2024-10-22	12.25	12.54	12.17	12.45	+1.72%	47,140	58,418,950
2024-10-21	12.19	12.34	12.01	12.24	+0.66%	49,047	59,735,417
2024-10-18	11.9	12.33	11.82	12.16	+1.76%	42,593	51,292,869
2024-10-17	12.1	12.18	11.93	11.95	-0.75%	29,907	36,084,449
2024-10-16	12	12.17	11.93	12.04	-0.82%	27,856	33,542,579
2024-10-15	12.32	12.39	12.14	12.14	-1.22%	37,091	45,542,852
2024-10-14	12.16	12.36	12.06	12.29	+0.82%	45,577	55,712,158
2024-10-11	12.6	12.69	12.04	12.19	-4.54%	48,277	59,552,343
2024-10-10	12.79	13.18	12.47	12.77	-0.16%	56,314	72,063,726
2024-10-09	13.8	13.8	12.71	12.79	-7.52%	94,896	125,909,494
2024-10-08	13.83	13.83	13.01	13.83	+10.02%	150,570	205,304,771

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▒ЗхоЗхИ╢шНп-W 688553

近期数据

ц╡Щц▒ЯхМ╗шНп 600216

近期数据

STц▒ЗщЗС 300368

2022-2023两年

хИйхЕГф║и 688499

近期数据

хНОхбСшВбф╗╜ 600935

2024年至今

цБТчЫЫшГ╜ц║Р 605580

2023年全年

хРИчЩ╛щЫЖхЫв 000417

2022-2023两年

шАРцЩочЯ┐цЬ║ 300818

2024年一季度

чзСхЕ┤хИ╢шНп 688136

近半年

ц╖▒щлШщАЯ 600548

近三个月

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

хМЧф║мхРЫцнг (300223)

2024年一季度

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

шИкхПСхКихКЫ (600893)

2024年一季度

цМпхНОчзСцКА (000733)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

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