хНЪш┐ИчзС(603727)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

15.01

-4.58% -0.72

15.5

开盘价

15.65

最高价

14.9

最低价

87,488

成交量

数据更新至: 2025-03-25

技术指标

15.25

MA5 (5日均线)

14.87

MA10 (10日均线)

14.34

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	15.5	15.65	14.9	15.01	-4.58%	87,488	132,608,102
2025-03-24	15.47	16.04	15	15.73	+1.16%	182,828	285,138,175
2025-03-21	15.6	16.28	15.12	15.55	+3.25%	242,611	378,325,920
2025-03-20	14.91	15.38	14.78	15.06	+1.01%	65,839	98,917,509
2025-03-19	14.99	15.09	14.73	14.91	-0.8%	47,602	70,949,133
2025-03-18	14.98	15.13	14.69	15.03	0%	89,129	132,923,047
2025-03-17	14.26	15.45	14.26	15.03	+5.92%	123,417	186,128,445
2025-03-14	14.49	14.49	13.76	14.19	+0.14%	67,145	94,326,723
2025-03-13	14.03	14.17	13.87	14.17	+0.93%	38,247	53,674,959
2025-03-12	13.9	14.17	13.8	14.04	+1.45%	44,428	62,211,135
2025-03-11	13.92	14.01	13.68	13.84	-1.98%	57,352	79,111,482
2025-03-10	14.3	14.55	13.98	14.12	-1.26%	55,890	79,299,853
2025-03-07	13.93	14.38	13.84	14.3	+3.03%	63,660	90,271,417
2025-03-06	13.94	14.27	13.81	13.88	-0.43%	68,079	95,581,241
2025-03-05	13.89	14	13.61	13.94	+0.29%	47,892	66,149,318
2025-03-04	13.56	14.08	13.46	13.9	+2.13%	58,223	80,553,567
2025-03-03	13.54	14.01	13.39	13.61	+1.34%	67,844	93,387,027
2025-02-28	13.55	13.72	13.36	13.43	-0.89%	63,361	85,570,134
2025-02-27	13.58	13.74	13.36	13.55	-0.07%	49,571	66,958,277
2025-02-26	13.84	13.98	13.48	13.56	-0.88%	78,418	106,961,794
2025-02-25	12.91	13.88	12.91	13.68	+4.91%	144,049	195,944,932
2025-02-24	12.73	13.09	12.65	13.04	+2.27%	64,017	82,373,129
2025-02-21	12.77	12.8	12.57	12.75	-0.16%	31,562	40,055,026
2025-02-20	12.81	12.9	12.68	12.77	-0.16%	29,606	37,763,907
2025-02-19	12.44	12.81	12.44	12.79	+2.48%	31,423	39,836,096
2025-02-18	12.63	12.77	12.45	12.48	-1.58%	38,692	48,692,747
2025-02-17	12.56	12.71	12.52	12.68	+0.63%	33,007	41,645,081
2025-02-14	12.52	12.68	12.52	12.6	+0.16%	34,787	43,873,065
2025-02-13	12.82	12.82	12.53	12.58	-1.95%	48,588	61,471,776
2025-02-12	12.8	13.03	12.67	12.83	-0.08%	81,643	104,786,654
2025-02-11	12.83	12.9	12.73	12.84	+0.08%	45,061	57,779,407
2025-02-10	12.67	12.95	12.59	12.83	+1.02%	58,473	74,746,394
2025-02-07	12.72	12.82	12.52	12.7	-0.16%	85,681	108,715,036
2025-02-06	12.31	12.72	12.31	12.72	+2.58%	71,785	89,897,631
2025-02-05	12.3	12.5	12.14	12.4	+0.16%	68,978	85,043,324
2025-01-27	12.3	12.57	12.23	12.38	+1.39%	99,374	123,293,533
2025-01-24	11.84	12.28	11.78	12.21	+2.95%	107,578	130,731,755
2025-01-23	11.62	11.95	11.59	11.86	+2.68%	85,489	100,799,961
2025-01-22	11.63	11.7	11.51	11.55	-1.28%	48,338	55,963,660
2025-01-21	11.97	11.97	11.54	11.7	-2.01%	66,661	77,767,894
2025-01-20	12.02	12.14	11.87	11.94	-0.25%	65,237	78,127,546
2025-01-17	12.04	12.07	11.76	11.97	+2.4%	81,680	97,211,394
2025-01-16	11.63	11.85	11.55	11.69	+1.04%	47,931	56,138,669
2025-01-15	11.59	11.6	11.43	11.57	+0.35%	28,933	33,352,165
2025-01-14	11.09	11.54	11	11.53	+3.87%	47,852	54,408,944
2025-01-13	11	11.17	10.93	11.1	+1%	33,734	37,258,013
2025-01-10	11.21	11.3	10.92	10.99	-1.88%	37,284	41,322,651
2025-01-09	11.33	11.34	11.15	11.2	-1.23%	31,477	35,386,011
2025-01-08	11.3	11.4	11.04	11.34	-0.18%	38,902	43,825,114
2025-01-07	11.25	11.38	11.06	11.36	+0.8%	35,874	40,237,055
2025-01-06	11.11	11.46	10.96	11.27	+0.36%	48,680	54,582,855
2025-01-03	11.41	11.72	11.23	11.23	-2.69%	70,679	81,076,347
2025-01-02	11.75	11.95	11.42	11.54	+0.52%	94,054	110,027,070
2024-12-31	11.7	11.79	11.35	11.48	-1.63%	49,642	57,227,551
2024-12-30	11.81	11.82	11.49	11.67	-0.43%	30,204	35,135,571
2024-12-27	11.51	11.78	11.46	11.72	+1.91%	38,967	45,382,420
2024-12-26	11.55	11.7	11.47	11.5	-0.43%	41,949	48,494,745
2024-12-25	11.84	11.84	11.48	11.55	-2.45%	39,098	45,249,876
2024-12-24	11.69	11.84	11.62	11.84	+0.77%	37,717	44,304,597
2024-12-23	12.01	12.08	11.65	11.75	-2.16%	38,460	45,477,134
2024-12-20	12	12.11	11.95	12.01	+0.08%	38,649	46,476,438
2024-12-19	11.88	12	11.72	12	+0.93%	35,311	41,853,335
2024-12-18	12	12.1	11.84	11.89	-0.5%	34,437	41,223,388
2024-12-17	12.38	12.47	11.91	11.95	-3.63%	47,322	57,350,471
2024-12-16	12.38	12.56	12.34	12.4	+0.24%	31,484	39,152,694
2024-12-13	12.86	12.86	12.32	12.37	-3.66%	68,113	85,231,088
2024-12-12	12.83	12.89	12.75	12.84	+0.08%	30,499	39,148,114
2024-12-11	12.71	12.83	12.65	12.83	+1.02%	34,471	44,011,835
2024-12-10	13.04	13.15	12.69	12.7	-0.47%	51,206	65,767,997
2024-12-09	12.79	13	12.69	12.76	-0.16%	43,503	55,712,060
2024-12-06	12.7	12.79	12.6	12.78	+0.95%	43,547	55,341,145
2024-12-05	12.48	12.78	12.36	12.66	+1.44%	50,246	63,243,678
2024-12-04	12.61	12.73	12.38	12.48	-1.58%	51,824	65,072,321
2024-12-03	12.47	12.68	12.37	12.68	+1.68%	54,033	67,806,545
2024-12-02	12.35	12.5	12.26	12.47	+0.97%	52,019	64,470,760
2024-11-29	12.12	12.39	12.03	12.35	+1.9%	50,026	61,349,100
2024-11-28	11.97	12.23	11.93	12.12	+0.83%	38,056	46,163,894
2024-11-27	12.06	12.06	11.58	12.02	+0.17%	44,788	52,815,367
2024-11-26	12.18	12.23	11.97	12	-1.48%	35,764	43,288,346
2024-11-25	11.91	12.28	11.88	12.18	+2.27%	50,381	60,997,681
2024-11-22	12.37	12.52	11.9	11.91	-3.72%	55,303	68,041,666
2024-11-21	12.37	12.57	12.21	12.37	-0.4%	48,994	60,617,916
2024-11-20	11.98	12.63	11.94	12.42	+3.67%	80,594	99,294,533
2024-11-19	11.71	11.98	11.64	11.98	+2.31%	36,115	42,540,464
2024-11-18	11.9	12.01	11.62	11.71	-1.01%	53,922	63,737,151
2024-11-15	12.02	12.24	11.8	11.83	-1.33%	51,187	61,676,868
2024-11-14	12.24	12.37	11.95	11.99	-2.36%	46,945	57,241,269
2024-11-13	12.16	12.36	12.06	12.28	+0.57%	49,198	59,977,553
2024-11-12	12.31	12.44	12.08	12.21	-0.89%	71,312	87,850,681
2024-11-11	12.2	12.35	12.05	12.32	+0.08%	58,642	71,665,542
2024-11-08	12.39	12.52	12.16	12.31	-0.32%	92,965	114,409,701
2024-11-07	12.33	12.4	12.09	12.35	+0.82%	94,411	115,831,369
2024-11-06	11.96	12.34	11.89	12.25	+2.68%	102,351	124,094,055
2024-11-05	11.87	11.96	11.8	11.93	+0.76%	86,780	103,161,972
2024-11-04	11.59	11.86	11.57	11.84	+2.16%	67,813	79,800,454
2024-11-01	11.66	11.87	11.56	11.59	-0.6%	81,637	95,811,978
2024-10-31	11.54	11.74	11.49	11.66	+1.04%	53,734	62,656,326
2024-10-30	11.49	11.67	11.4	11.54	+0.17%	44,481	51,282,784
2024-10-29	11.92	11.97	11.51	11.52	-3.19%	78,722	91,793,736
2024-10-28	11.83	11.94	11.74	11.9	+0.34%	100,526	119,100,766
2024-10-25	11.63	11.98	11.61	11.86	+1.98%	60,212	71,207,383
2024-10-24	11.48	11.65	11.47	11.63	+0.78%	41,480	47,979,996
2024-10-23	11.59	11.74	11.48	11.54	-0.69%	63,879	74,228,340
2024-10-22	11.22	11.62	11.22	11.62	+3.01%	63,293	72,783,340
2024-10-21	11.22	11.36	11.09	11.28	+0.62%	64,869	72,909,383
2024-10-18	11	11.35	10.92	11.21	+1.45%	65,782	73,432,808
2024-10-17	11.25	11.31	11.02	11.05	-1.25%	47,287	52,664,098
2024-10-16	10.93	11.37	10.92	11.19	+1.18%	53,878	60,143,873
2024-10-15	11.3	11.35	11.04	11.06	-3.07%	70,724	79,109,946
2024-10-14	11.27	11.47	11.1	11.41	+1.15%	67,080	75,856,110
2024-10-11	11.63	11.78	11.1	11.28	-2.93%	91,892	105,085,097
2024-10-10	11.42	11.87	11.3	11.62	+1.75%	103,785	120,713,079
2024-10-09	12.15	12.15	11.3	11.42	-9.08%	159,595	186,647,187
2024-10-08	12.9	12.9	11.85	12.56	+7.08%	189,679	236,499,799

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╕нф║ЪшВбф╗╜ 300512

近期数据

ф╕ншИкц▓ИщгЮ 600760

2023年全年

цШОщШ│цЩ║шГ╜ 601615

2022-2023两年

хНОшП▒ч║┐ч╝Ж 001208

2023年全年

шКВшГ╜щУБц▒Й 300197

近三个月

хШЙхПЛхЫ╜щЩЕ 603871

2023年全年

чжПшО▒цЦ░цЭР 605488

近期数据

цЦ░хНОф╝ахкТ 600825

2022-2023两年

чЩ╛щ╛ЩхИЫхЫн 605016

2024年一季度

хдйхС│щгЯхУБ 603317

近半年

热门概念板块

цБТчФЯчФ╡хнР (600570)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

щШ│хЕЙчФ╡ц║Р (300274)

цБТчФЯчФ╡хнР (600570)

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