хоБц░┤щЫЖхЫв(603700)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

11.8

-0.84% -0.1

11.9

开盘价

11.95

最高价

11.62

最低价

39,497

成交量

数据更新至: 2025-03-25

技术指标

12.11

MA5 (5日均线)

12.23

MA10 (10日均线)

12.41

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	11.9	11.95	11.62	11.8	-0.84%	39,497	46,442,399
2025-03-24	11.97	12.2	11.48	11.9	-1%	97,786	115,789,348
2025-03-21	12.36	12.39	12.01	12.02	-3.06%	87,409	106,158,275
2025-03-20	12.42	12.56	12.22	12.4	-0.24%	97,643	121,472,632
2025-03-19	12.52	12.65	12.31	12.43	-1.74%	113,701	141,553,253
2025-03-18	12.25	12.65	12.22	12.65	+3.52%	184,891	229,973,288
2025-03-17	12.34	12.34	12.13	12.22	+0.16%	90,411	110,497,825
2025-03-14	11.92	12.33	11.92	12.2	+1.41%	129,887	157,757,395
2025-03-13	12.44	12.45	11.9	12.03	-4.52%	167,129	202,699,753
2025-03-12	12.35	12.72	12.18	12.6	+2.02%	210,673	261,762,237
2025-03-11	12.12	12.67	11.96	12.35	-2.76%	242,225	297,167,468
2025-03-10	12.71	13.38	12.7	12.7	-9.99%	407,135	523,736,331
2025-03-07	16.8	16.8	14.11	14.11	-10.01%	521,241	809,608,652
2025-03-06	15.68	15.68	15.68	15.68	+10.04%	119,265	187,008,084
2025-03-05	14.25	14.25	14.01	14.25	+10.04%	233,194	332,229,472
2025-03-04	12.95	12.95	12.95	12.95	+10.03%	29,954	38,790,469
2025-03-03	10.65	11.77	10.61	11.77	+10%	82,387	93,947,162
2025-02-28	11.6	11.85	10.61	10.7	-4.8%	211,049	232,509,319
2025-02-27	10.22	11.24	10.19	11.24	+9.98%	170,974	185,067,947
2025-02-26	10.14	10.27	10.14	10.22	+0.99%	30,398	31,085,868
2025-02-25	10.19	10.24	10.1	10.12	-0.88%	19,430	19,753,891
2025-02-24	10.14	10.35	10.09	10.21	+0.69%	31,083	31,710,385
2025-02-21	10.22	10.24	10.12	10.14	-0.1%	27,150	27,591,040
2025-02-20	10.1	10.23	10.1	10.15	+0.1%	21,136	21,472,067
2025-02-19	9.97	10.17	9.96	10.14	+1.6%	20,548	20,792,067
2025-02-18	10.17	10.21	9.98	9.98	-1.67%	27,743	28,081,641
2025-02-17	10.05	10.23	10.03	10.15	+1.1%	21,016	21,346,844
2025-02-14	10	10.11	9.99	10.04	+0.4%	12,337	12,398,176
2025-02-13	10.22	10.23	10	10	-1.86%	16,515	16,649,350
2025-02-12	10.18	10.21	10.09	10.19	+0.59%	13,632	13,840,060
2025-02-11	10.16	10.22	10.09	10.13	0%	13,747	13,943,999
2025-02-10	10.2	10.29	10.1	10.13	-0.49%	31,714	32,265,246
2025-02-07	10.29	10.29	10.07	10.18	-0.29%	20,472	20,865,343
2025-02-06	10.07	10.21	10	10.21	+2%	14,502	14,703,150
2025-02-05	10.19	10.2	10	10.01	-1.09%	11,355	11,437,110
2025-01-27	10.08	10.21	10.07	10.12	+0.4%	13,716	13,910,054
2025-01-24	10.05	10.08	9.88	10.08	+1.51%	15,243	15,233,751
2025-01-23	9.97	10.04	9.92	9.93	+0.81%	12,799	12,783,443
2025-01-22	9.96	10.05	9.85	9.85	-1.01%	13,032	12,919,357
2025-01-21	10.15	10.16	9.92	9.95	-1%	16,080	16,070,660
2025-01-20	10.05	10.08	9.94	10.05	+0.5%	14,410	14,437,291
2025-01-17	9.8	10.04	9.67	10	+1.94%	27,547	27,279,042
2025-01-16	9.78	9.92	9.69	9.81	+0.31%	12,640	12,374,298
2025-01-15	9.92	9.92	9.7	9.78	-0.41%	12,864	12,569,431
2025-01-14	9.38	9.84	9.37	9.82	+4.91%	18,374	17,751,857
2025-01-13	9.23	9.42	9.03	9.36	+0.86%	13,331	12,350,961
2025-01-10	9.54	9.56	9.26	9.28	-2.32%	12,486	11,737,467
2025-01-09	9.57	9.66	9.3	9.5	-0.94%	11,289	10,792,192
2025-01-08	9.62	9.67	9.33	9.59	-0.42%	16,889	16,071,713
2025-01-07	9.47	9.65	9.42	9.63	+1.58%	13,780	13,167,046
2025-01-06	9.43	9.58	9.08	9.48	+0.64%	15,806	14,831,845
2025-01-03	9.89	9.92	9.42	9.42	-4.17%	23,027	22,143,920
2025-01-02	9.99	10.16	9.75	9.83	-1.8%	19,123	19,029,239
2024-12-31	10.15	10.24	9.99	10.01	-1.09%	18,090	18,244,365
2024-12-30	10.27	10.28	9.95	10.12	-1.36%	15,820	15,983,439
2024-12-27	10.17	10.36	10.06	10.26	+1.28%	17,542	18,010,403
2024-12-26	9.97	10.24	9.96	10.13	+1.6%	17,965	18,229,972
2024-12-25	10.21	10.21	9.83	9.97	-2.35%	27,907	27,825,944
2024-12-24	10.35	10.41	10.03	10.21	-0.2%	21,756	22,178,506
2024-12-23	10.81	10.86	10.16	10.23	-5.28%	36,611	38,185,311
2024-12-20	10.61	10.93	10.61	10.8	+1.22%	25,796	27,887,482
2024-12-19	10.54	10.73	10.48	10.67	+0.19%	18,118	19,198,478
2024-12-18	10.74	10.76	10.41	10.65	-0.09%	25,404	27,069,673
2024-12-17	11.24	11.24	10.6	10.66	-5.16%	35,611	38,590,066
2024-12-16	11.16	11.47	11.03	11.24	+0.9%	36,625	41,225,495
2024-12-13	11.15	11.62	11.13	11.14	-0.45%	51,895	58,840,727
2024-12-12	11.07	11.22	10.99	11.19	+1.18%	31,725	35,247,390
2024-12-11	10.93	11.08	10.93	11.06	+1.1%	23,336	25,691,712
2024-12-10	11.3	11.4	10.94	10.94	-1.08%	31,206	34,622,724
2024-12-09	11.07	11.15	10.97	11.06	-0.09%	19,788	21,907,159
2024-12-06	11	11.11	10.94	11.07	+1%	28,039	30,918,851
2024-12-05	10.95	11.04	10.83	10.96	+0.18%	23,725	26,042,883
2024-12-04	11	11.05	10.89	10.94	-0.09%	28,119	30,811,069
2024-12-03	10.87	11.05	10.83	10.95	+0.64%	37,607	41,079,188
2024-12-02	10.91	10.93	10.81	10.88	+0.18%	29,596	32,169,065
2024-11-29	10.74	10.97	10.69	10.86	+1.12%	41,076	44,449,164
2024-11-28	10.57	10.84	10.52	10.74	+1.61%	39,831	42,531,211
2024-11-27	10.51	10.58	10.22	10.57	+0.67%	22,874	23,824,253
2024-11-26	10.53	10.59	10.43	10.5	-0.19%	22,427	23,564,972
2024-11-25	10.38	10.56	10.24	10.52	+2.83%	29,288	30,493,864
2024-11-22	10.66	10.7	10.23	10.23	-3.67%	29,219	30,606,291
2024-11-21	10.67	10.74	10.52	10.62	-0.47%	26,356	28,004,287
2024-11-20	10.38	10.7	10.3	10.67	+3.09%	38,138	40,162,528
2024-11-19	10.2	10.35	10.08	10.35	+2.27%	18,997	19,354,704
2024-11-18	10.48	10.53	10.09	10.12	-1.27%	31,034	31,822,579
2024-11-15	10.45	10.61	10.22	10.25	-1.82%	25,813	26,971,558
2024-11-14	10.72	10.76	10.43	10.44	-2.61%	31,323	33,216,082
2024-11-13	10.69	10.84	10.49	10.72	+0.56%	30,413	32,414,997
2024-11-12	10.71	10.88	10.6	10.66	-0.47%	41,826	44,943,159
2024-11-11	10.62	10.74	10.51	10.71	+1.81%	38,732	41,255,142
2024-11-08	10.61	10.73	10.45	10.52	-0.75%	33,256	35,062,827
2024-11-07	10.31	10.6	10.29	10.6	+2.42%	33,899	35,588,959
2024-11-06	10.39	10.53	10.29	10.35	-0.29%	29,092	30,310,692
2024-11-05	10.23	10.38	10.21	10.38	+1.47%	26,541	27,418,461
2024-11-04	10.04	10.24	10	10.23	+2.3%	19,774	20,058,883
2024-11-01	10.36	10.45	10	10	-4.21%	41,715	42,394,666
2024-10-31	10.38	10.49	10.33	10.44	+0.29%	23,570	24,544,014
2024-10-30	10.33	10.53	10.3	10.41	-0.48%	24,642	25,652,394
2024-10-29	10.75	10.84	10.46	10.46	-2.52%	29,286	30,981,396
2024-10-28	10.52	10.74	10.52	10.73	+2.19%	38,893	41,397,132
2024-10-25	10.5	10.68	10.47	10.5	+0.48%	33,844	35,771,599
2024-10-24	10.4	10.51	10.35	10.45	+0.1%	21,066	22,011,806
2024-10-23	10.43	10.46	10.34	10.44	+0.1%	29,657	30,888,436
2024-10-22	10.45	10.48	10.32	10.43	+0.1%	25,775	26,770,377
2024-10-21	10.41	10.55	10.35	10.42	0%	38,175	39,851,282
2024-10-18	10.2	10.5	10.19	10.42	+1.86%	38,832	40,290,856
2024-10-17	10.47	10.68	10.23	10.23	-1.82%	37,262	38,563,134
2024-10-16	10.09	10.5	10.09	10.42	+3.48%	42,171	43,705,280
2024-10-15	10.3	10.36	10.07	10.07	-2.23%	25,566	26,099,874
2024-10-14	10.23	10.3	10.05	10.3	+1.78%	27,546	28,096,309
2024-10-11	10.53	10.62	10.07	10.12	-3.8%	29,295	30,044,134
2024-10-10	10.37	10.75	10.23	10.52	+1.35%	43,528	45,732,120
2024-10-09	11.25	11.28	10.34	10.38	-9.66%	63,923	69,002,015
2024-10-08	11.78	11.79	10.97	11.49	+7.18%	119,615	136,685,958

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

хНЧх▒▒щУЭф╕Ъ 600219

2024年一季度

члЮф╕Ъш╛╛ 003005

2022-2023两年

хдзхоПчлЛ 300865

近三个月

ц░┤ч╛КшВбф╗╜ 300740

2024年至今

ф╕нхЫ╜х╣┐ца╕ 003816

2023年全年

хоБц│вч▓╛ш╛╛ 603088

2024年至今

ф╗КхИЫщЫЖхЫв 603680

近半年

цШОх╛очФ╡хнР 688699

2022-2023两年

ф╕ЙхЕнф║Фч╜С 300295

近期数据

ф╜ЫхбСчзСцКА 000973

2022-2023两年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ц╡╖щЗПцХ░цНо (603138)

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