шФЪшУЭчФЯчЙй(603739)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

12.94

+0.08% +0.01

12.98

开盘价

12.98

最高价

12.6

最低价

25,979

成交量

数据更新至: 2025-03-25

技术指标

13.10

MA5 (5日均线)

13.28

MA10 (10日均线)

13.28

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	12.98	12.98	12.6	12.94	+0.08%	25,979	33,125,260
2025-03-24	12.96	13.07	12.67	12.93	-0.23%	46,162	59,480,175
2025-03-21	13.28	13.28	12.89	12.96	-2.41%	43,649	56,867,447
2025-03-20	13.41	13.5	13.27	13.28	-0.67%	31,604	42,254,386
2025-03-19	13.48	13.5	13.3	13.37	-1.04%	29,943	40,130,081
2025-03-18	13.55	13.6	13.39	13.51	-0.15%	38,271	51,589,591
2025-03-17	13.49	13.6	13.38	13.53	+0.3%	46,060	62,144,917
2025-03-14	13.3	13.56	13.18	13.49	+1.28%	39,859	53,385,329
2025-03-13	13.42	13.53	13.12	13.32	-1.04%	37,605	49,939,590
2025-03-12	13.35	13.74	13.29	13.46	+0.52%	59,691	80,595,410
2025-03-11	13.22	13.39	13.15	13.39	+0.07%	34,187	45,353,029
2025-03-10	13.5	13.63	13.3	13.38	-0.22%	36,921	49,521,639
2025-03-07	13.63	13.64	13.31	13.41	-1.61%	60,160	80,943,059
2025-03-06	13.49	13.74	13.32	13.63	+0.15%	89,938	122,009,790
2025-03-05	13.31	14	13.31	13.61	+2.02%	145,877	199,747,464
2025-03-04	12.82	13.45	12.78	13.34	+3.33%	77,565	102,540,754
2025-03-03	12.86	13.07	12.76	12.91	+1.18%	40,615	52,557,978
2025-02-28	13.08	13.16	12.67	12.76	-2.67%	47,331	61,100,448
2025-02-27	13.2	13.22	12.9	13.11	-0.68%	47,261	61,605,534
2025-02-26	13.13	13.32	13.05	13.2	+0.69%	51,662	68,078,936
2025-02-25	13.27	13.29	12.99	13.11	-1.13%	53,034	69,668,061
2025-02-24	13.47	13.53	13.2	13.26	-0.6%	71,270	95,144,627
2025-02-21	13.31	13.48	13.08	13.34	-1.11%	89,891	119,029,054
2025-02-20	13.07	13.98	12.98	13.49	+3.53%	138,668	186,716,775
2025-02-19	12.94	13.18	12.91	13.03	+0.7%	83,490	108,661,836
2025-02-18	13.51	13.52	12.9	12.94	-4.36%	105,452	138,601,688
2025-02-17	13.34	14.11	13.3	13.53	-1.6%	213,993	292,017,926
2025-02-14	12.48	13.75	12.44	13.75	+10%	172,739	230,059,635
2025-02-13	12.58	13.15	12.49	12.5	-0.24%	61,340	78,139,288
2025-02-12	12.38	12.81	12.35	12.53	+0.89%	57,006	71,452,654
2025-02-11	12.57	12.68	12.31	12.42	-1.66%	31,395	38,935,368
2025-02-10	12.19	12.72	12.14	12.63	+3.69%	56,758	70,700,165
2025-02-07	11.98	12.29	11.98	12.18	+1.5%	41,780	50,870,309
2025-02-06	12	12	11.78	12	+0.59%	31,552	37,596,534
2025-02-05	11.8	11.98	11.8	11.93	+1.02%	26,168	31,132,699
2025-01-27	11.98	12.06	11.77	11.81	-0.08%	27,683	33,017,967
2025-01-24	11.8	11.86	11.65	11.82	-0.17%	27,713	32,531,789
2025-01-23	11.91	12.08	11.82	11.84	+0.17%	33,116	39,606,489
2025-01-22	11.96	12.13	11.77	11.82	-1.99%	26,249	31,249,451
2025-01-21	11.98	12.11	11.75	12.06	+1.17%	39,759	47,517,456
2025-01-20	11.8	11.99	11.68	11.92	+1.71%	28,208	33,531,364
2025-01-17	11.68	11.85	11.58	11.72	+0.34%	26,313	30,857,563
2025-01-16	11.74	11.86	11.58	11.68	+0.17%	23,537	27,616,951
2025-01-15	11.77	11.84	11.62	11.66	-0.93%	22,681	26,499,753
2025-01-14	11.44	11.77	11.38	11.77	+3.98%	33,462	38,827,572
2025-01-13	11.21	11.37	10.92	11.32	+0.8%	26,545	29,768,441
2025-01-10	11.65	11.72	11.21	11.23	-3.85%	31,573	36,147,724
2025-01-09	11.63	11.83	11.57	11.68	-0.43%	23,098	27,009,586
2025-01-08	11.71	11.87	11.38	11.73	-0.59%	33,666	39,264,017
2025-01-07	11.68	11.8	11.44	11.8	+1.03%	33,019	38,402,014
2025-01-06	11.52	11.89	11.31	11.68	+0.6%	37,502	43,804,200
2025-01-03	12.04	12.22	11.57	11.61	-2.68%	46,232	54,806,842
2025-01-02	12	12.43	11.8	11.93	-0.5%	53,019	64,271,213
2024-12-31	12.45	12.5	11.86	11.99	-3.38%	52,607	63,767,866
2024-12-30	12.58	12.68	12.3	12.41	-3.27%	47,160	58,722,479
2024-12-27	12.22	13.06	12.15	12.83	+4.91%	82,405	104,780,445
2024-12-26	12.15	12.33	12.14	12.23	+0.82%	23,550	28,849,276
2024-12-25	12.58	12.58	12.04	12.13	-3.58%	34,673	42,291,007
2024-12-24	12.49	12.66	12.25	12.58	+0.8%	37,604	46,847,325
2024-12-23	13.29	13.29	12.46	12.48	-5.38%	51,546	65,747,333
2024-12-20	12.95	13.26	12.94	13.19	+1.85%	33,276	43,737,216
2024-12-19	12.75	13.05	12.68	12.95	+0.15%	41,122	52,737,856
2024-12-18	13	13.2	12.75	12.93	-3.44%	56,621	73,651,506
2024-12-17	13.92	14	13.33	13.39	-4.36%	47,325	64,259,654
2024-12-16	14.37	14.4	13.92	14	-2.1%	51,917	73,197,241
2024-12-13	14.58	14.73	14.2	14.3	-1.99%	91,512	132,280,584
2024-12-12	14.35	14.6	14.22	14.59	+2.1%	75,442	109,331,022
2024-12-11	14.2	14.37	14.14	14.29	+1.13%	51,000	72,804,871
2024-12-10	14.41	14.48	14.12	14.13	+0.71%	71,934	102,339,235
2024-12-09	14.08	14.4	13.95	14.03	+1.08%	70,681	99,700,914
2024-12-06	13.8	13.97	13.63	13.88	+0.51%	45,785	63,326,701
2024-12-05	13.85	13.98	13.74	13.81	-0.22%	52,627	72,925,646
2024-12-04	14.14	14.14	13.75	13.84	-2.12%	50,608	70,558,064
2024-12-03	14.24	14.33	14	14.14	-0.35%	46,467	65,745,813
2024-12-02	13.99	14.19	13.89	14.19	+2.31%	57,993	81,605,246
2024-11-29	13.75	14.14	13.68	13.87	+1.46%	62,485	86,796,687
2024-11-28	13.48	13.81	13.41	13.67	+1.48%	54,908	75,006,612
2024-11-27	13.3	13.47	13	13.47	+0.82%	44,771	59,347,975
2024-11-26	13.35	13.56	13.28	13.36	-0.3%	49,316	66,187,627
2024-11-25	13.02	13.49	13	13.4	+1.98%	62,361	82,831,866
2024-11-22	13.83	13.9	13.13	13.14	-5.47%	78,252	105,841,699
2024-11-21	13.7	14.07	13.66	13.9	+0.94%	71,992	99,760,214
2024-11-20	13.41	13.78	13.33	13.77	+2.15%	75,951	103,604,161
2024-11-19	13.3	13.48	13.15	13.48	+1.74%	56,668	75,502,127
2024-11-18	13.92	13.97	13.13	13.25	-4.12%	90,054	121,329,102
2024-11-15	14.03	14.43	13.8	13.82	-3.02%	100,088	141,674,800
2024-11-14	14.99	14.99	14.21	14.25	-5.88%	125,432	182,462,120
2024-11-13	15.09	15.35	14.65	15.14	-2.64%	163,022	244,191,934
2024-11-12	16.38	17.3	15.18	15.55	-2.75%	268,102	436,573,545
2024-11-11	15.2	16.5	15.15	15.99	+5.41%	206,546	325,785,462
2024-11-08	15.4	15.48	14.91	15.17	+0.07%	165,298	250,288,426
2024-11-07	14.65	15.44	14.48	15.16	+0.73%	200,110	299,250,562
2024-11-06	14.24	15.9	14.12	15.05	+4.15%	284,260	425,745,529
2024-11-05	14.26	14.52	13.97	14.45	-1.3%	223,570	317,735,864
2024-11-04	13.85	14.7	13.31	14.64	+6.32%	282,579	401,643,775
2024-11-01	13.15	13.85	12.89	13.77	+4.24%	228,876	310,079,515
2024-10-31	13.12	13.39	13.12	13.21	+0.53%	120,794	159,893,597
2024-10-30	13.03	13.39	13.01	13.14	-0.83%	112,412	147,480,637
2024-10-29	14.02	14.15	13.07	13.25	-7.99%	251,355	340,562,185
2024-10-28	13.72	15	13.71	14.4	+2.49%	337,259	479,806,873
2024-10-25	14.24	14.84	13.2	14.05	+4.15%	454,214	636,565,861
2024-10-24	13.3	13.49	13.16	13.49	+10.03%	98,411	132,074,573
2024-10-23	12.65	12.71	12.22	12.26	-3.77%	138,841	171,337,943
2024-10-22	12.58	13.2	12.35	12.74	+4.6%	222,395	285,303,783
2024-10-21	11.87	12.37	11.78	12.18	+2.35%	132,633	159,852,975
2024-10-18	11.38	12.52	11.31	11.9	+4.57%	114,724	135,304,816
2024-10-17	11.38	11.55	11.35	11.38	+0.09%	50,310	57,500,284
2024-10-16	11.14	11.47	11.13	11.37	+0.89%	45,751	51,892,362
2024-10-15	11.38	11.54	11.22	11.27	-1.49%	51,116	58,312,848
2024-10-14	11.23	11.47	11.14	11.44	+2.42%	68,606	77,748,189
2024-10-11	11.51	11.68	11.12	11.17	-3.96%	87,276	98,868,111
2024-10-10	11.85	12.28	11.62	11.63	-1.86%	91,157	108,650,334
2024-10-09	12.81	12.81	11.85	11.85	-10.02%	129,460	157,355,696
2024-10-08	14.03	14.03	12.45	13.17	+3.21%	201,646	265,501,613

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

ч║мх╛╖ф┐бцБп 688171

近期数据

х║╖ф╕║ф╕Цч║к 688426

2024年一季度

хУБщлШшВбф╗╜ 688227

2023年全年

цШЯх╛╜шВбф╗╜ 300464

2024年至今

цмзшО▒цЦ░цЭР 688530

2024年至今

STф║мшУЭ 000711

近半年

ц┐АцЩ║чзСцКА 300566

2024年至今

чжПшО▒шТ╜чЙ╣ 605566

近半年

щАЪф╕ЪчзСцКА 300960

2024年一季度

ц░╕хИЫцЩ║шГ╜ 603901

近期数据

热门概念板块

шИкхПСхКихКЫ (600893)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

цБТчФЯчФ╡хнР (600570)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

щЧ╗ц│░чзСцКА (600745)

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