цЦ░цЧешВбф╗╜(603787)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

10.99

+0.09% +0.01

10.94

开盘价

11.07

最高价

10.79

最低价

24,625

成交量

数据更新至: 2025-03-25

技术指标

11.29

MA5 (5日均线)

11.37

MA10 (10日均线)

11.03

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	10.94	11.07	10.79	10.99	+0.09%	24,625	26,924,835
2025-03-24	11.26	11.38	10.73	10.98	-3.09%	57,545	63,325,153
2025-03-21	11.5	11.55	11.18	11.33	-2.07%	57,775	65,466,713
2025-03-20	11.62	11.68	11.52	11.57	-0.09%	43,809	50,835,024
2025-03-19	11.64	11.69	11.5	11.58	-0.43%	51,556	59,703,192
2025-03-18	11.75	11.94	11.57	11.63	+0.52%	88,184	103,312,477
2025-03-17	11.47	12.44	11.39	11.57	+2.21%	105,428	122,328,942
2025-03-14	11.37	11.54	11.01	11.32	-0.61%	73,599	82,352,511
2025-03-13	11.33	11.72	11.2	11.39	+0.62%	92,204	105,317,611
2025-03-12	11.37	11.47	11.21	11.32	-0.44%	67,133	75,947,905
2025-03-11	10.94	11.48	10.9	11.37	+3.27%	98,022	110,543,035
2025-03-10	10.95	11.03	10.83	11.01	+0.73%	47,504	52,004,989
2025-03-07	10.63	11.32	10.63	10.93	+2.34%	102,951	113,495,732
2025-03-06	10.53	10.75	10.48	10.68	+1.42%	42,220	44,961,901
2025-03-05	10.7	10.75	10.31	10.53	-1.59%	58,125	60,880,018
2025-03-04	10.62	10.95	10.6	10.7	+1.61%	91,794	98,629,966
2025-03-03	10.17	10.6	10.16	10.53	+3.54%	58,853	61,517,642
2025-02-28	10.51	10.52	10.13	10.17	-3.24%	40,709	41,873,902
2025-02-27	10.58	10.58	10.33	10.51	+0.29%	27,198	28,385,764
2025-02-26	10.41	10.55	10.34	10.48	+1.06%	30,491	31,981,570
2025-02-25	10.38	10.47	10.31	10.37	-0.38%	20,480	21,299,359
2025-02-24	10.35	10.52	10.29	10.41	+0.58%	26,846	27,985,347
2025-02-21	10.43	10.48	10.29	10.35	-0.67%	26,398	27,341,071
2025-02-20	10.49	10.49	10.31	10.42	-0.48%	23,228	24,159,810
2025-02-19	10.19	10.49	10.15	10.47	+2.75%	25,696	26,739,740
2025-02-18	10.52	10.53	10.15	10.19	-2.86%	25,388	26,300,801
2025-02-17	10.34	10.56	10.31	10.49	+1.55%	24,892	25,989,760
2025-02-14	10.25	10.47	10.25	10.33	+0.39%	23,054	23,943,765
2025-02-13	10.44	10.48	10.29	10.29	-1.53%	28,546	29,537,747
2025-02-12	10.48	10.53	10.38	10.45	-0.19%	20,656	21,571,660
2025-02-11	10.51	10.55	10.37	10.47	-0.57%	20,552	21,466,550
2025-02-10	10.49	10.59	10.4	10.53	0%	25,869	27,155,897
2025-02-07	10.49	10.6	10.38	10.53	+0.86%	33,355	35,053,938
2025-02-06	10.19	10.45	10.12	10.44	+2.55%	28,986	29,937,285
2025-02-05	10.18	10.22	10.06	10.18	+0.1%	20,430	20,736,989
2025-01-27	10.22	10.34	10.1	10.17	+0.3%	24,386	24,950,832
2025-01-24	9.86	10.16	9.86	10.14	+2.53%	32,637	32,643,143
2025-01-23	9.96	10.1	9.88	9.89	+0.3%	36,195	36,252,909
2025-01-22	9.98	10.03	9.82	9.86	-1.89%	30,532	30,210,592
2025-01-21	10.14	10.19	9.94	10.05	-0.1%	35,378	35,591,419
2025-01-20	9.97	10.13	9.73	10.06	-1.76%	53,602	53,437,627
2025-01-17	10.22	10.32	10.08	10.24	+0.49%	20,299	20,721,272
2025-01-16	10.25	10.38	10.12	10.19	-0.29%	27,739	28,455,059
2025-01-15	10.22	10.29	10.12	10.22	+0.1%	20,961	21,411,479
2025-01-14	10.1	10.22	9.82	10.21	+4.08%	29,866	30,106,189
2025-01-13	9.64	9.81	9.42	9.81	+0.82%	22,540	21,753,887
2025-01-10	10.08	10.15	9.73	9.73	-3.76%	27,214	27,049,253
2025-01-09	10.1	10.22	10.01	10.11	+0.1%	17,880	18,126,512
2025-01-08	10.07	10.15	9.73	10.1	-0.39%	29,646	29,643,405
2025-01-07	9.9	10.15	9.81	10.14	+2.94%	26,293	26,306,501
2025-01-06	9.76	9.99	9.4	9.85	+1.03%	29,412	28,720,362
2025-01-03	10.26	10.27	9.73	9.75	-4.51%	41,837	41,588,157
2025-01-02	10.39	10.58	10.1	10.21	-2.02%	34,540	35,699,694
2024-12-31	10.69	10.75	10.36	10.42	-2.16%	29,749	31,282,020
2024-12-30	10.84	10.88	10.54	10.65	-2.38%	29,516	31,546,062
2024-12-27	10.77	10.98	10.68	10.91	+1.3%	27,426	29,837,170
2024-12-26	10.72	10.94	10.65	10.77	+0.75%	31,376	33,971,672
2024-12-25	11.02	11.09	10.54	10.69	-3.35%	47,943	51,305,889
2024-12-24	11.13	11.47	10.97	11.06	+0.91%	47,508	52,949,038
2024-12-23	11.58	11.65	10.9	10.96	-6%	62,407	69,953,780
2024-12-20	11.55	11.8	11.37	11.66	+1.57%	49,276	57,558,677
2024-12-19	11.36	11.62	11.3	11.48	+0.09%	46,098	52,765,338
2024-12-18	11.4	11.66	11.18	11.47	+1.24%	49,992	57,508,424
2024-12-17	11.89	11.93	11.28	11.33	-4.31%	61,742	70,986,976
2024-12-16	12.23	12.45	11.75	11.84	-2.87%	96,689	116,346,601
2024-12-13	11.98	12.57	11.87	12.19	+0.49%	136,625	167,696,240
2024-12-12	11.62	12.57	11.59	12.13	+3.85%	134,440	162,063,242
2024-12-11	11.4	11.77	11.4	11.68	+1.57%	56,845	66,207,610
2024-12-10	11.65	11.78	11.41	11.5	+0.7%	48,837	56,327,378
2024-12-09	11.34	11.45	11.27	11.42	+0.62%	38,050	43,311,313
2024-12-06	11.25	11.51	11.11	11.35	+1.16%	49,417	55,888,679
2024-12-05	11.08	11.32	11.07	11.22	+0.81%	29,228	32,828,415
2024-12-04	11.33	11.33	11.01	11.13	-1.68%	42,948	47,941,539
2024-12-03	11.23	11.37	11.05	11.32	+0.8%	37,434	42,055,833
2024-12-02	11.04	11.25	11.02	11.23	+1.63%	39,429	43,964,912
2024-11-29	10.91	11.13	10.82	11.05	+1.56%	39,486	43,431,536
2024-11-28	10.79	10.97	10.78	10.88	+0.46%	32,292	35,163,562
2024-11-27	10.79	10.84	10.48	10.83	+0.09%	36,759	39,135,534
2024-11-26	10.93	11.05	10.8	10.82	-1.64%	27,684	30,189,178
2024-11-25	10.8	11.05	10.69	11	+2.61%	38,552	42,097,174
2024-11-22	11.23	11.24	10.68	10.72	-4.71%	38,487	42,170,402
2024-11-21	11.1	11.25	11.03	11.25	+1.35%	40,097	44,818,621
2024-11-20	10.97	11.13	10.95	11.1	+1.19%	32,831	36,220,532
2024-11-19	10.64	10.98	10.58	10.97	+3.88%	45,180	48,956,281
2024-11-18	10.77	10.89	10.47	10.56	-1.58%	33,118	35,179,576
2024-11-15	10.93	11.15	10.63	10.73	-2.28%	42,038	46,006,353
2024-11-14	11.18	11.36	10.96	10.98	-2.23%	59,479	66,593,721
2024-11-13	11.01	11.23	10.9	11.23	+1.08%	41,110	45,479,332
2024-11-12	11.16	11.27	10.94	11.11	-0.36%	44,185	49,224,196
2024-11-11	10.9	11.15	10.85	11.15	+2.76%	47,439	52,247,070
2024-11-08	11.04	11.08	10.76	10.85	-0.55%	47,602	51,804,365
2024-11-07	10.5	10.94	10.45	10.91	+3.71%	59,803	64,234,390
2024-11-06	10.55	10.65	10.43	10.52	-0.19%	38,336	40,465,327
2024-11-05	10.48	10.56	10.39	10.54	+0.57%	45,584	47,841,311
2024-11-04	10.17	10.48	10.17	10.48	+3.35%	38,184	39,652,022
2024-11-01	10.5	10.53	10.01	10.14	-3.89%	54,520	55,623,189
2024-10-31	10.62	10.69	10.5	10.55	-0.75%	45,661	48,329,424
2024-10-30	10.74	10.85	10.53	10.63	-2.48%	50,363	53,690,642
2024-10-29	11.25	11.34	10.86	10.9	-3.02%	46,742	51,532,250
2024-10-28	11.03	11.25	11	11.24	+2.09%	39,342	43,912,979
2024-10-25	10.75	11.03	10.73	11.01	+2.04%	38,643	42,293,452
2024-10-24	10.95	11.01	10.76	10.79	-1.73%	28,251	30,660,309
2024-10-23	10.84	11.05	10.81	10.98	+0.92%	49,726	54,489,379
2024-10-22	10.65	10.92	10.58	10.88	+1.78%	40,067	43,251,282
2024-10-21	10.71	10.84	10.53	10.69	-0.09%	47,016	50,107,712
2024-10-18	10.55	10.85	10.44	10.7	+2.1%	45,891	48,851,079
2024-10-17	10.5	10.77	10.48	10.48	-0.1%	36,408	38,642,062
2024-10-16	10.5	10.67	10.4	10.49	+0.1%	31,522	33,185,902
2024-10-15	10.78	10.92	10.48	10.48	-3.32%	41,105	43,951,539
2024-10-14	10.77	10.88	10.58	10.84	+1.31%	48,633	52,413,583
2024-10-11	11.28	11.28	10.62	10.7	-3.69%	40,731	44,321,659
2024-10-10	11.06	11.37	10.92	11.11	+1.83%	50,600	56,514,455
2024-10-09	11.74	11.75	10.88	10.91	-8.7%	76,839	86,889,133
2024-10-08	12.75	12.75	11.26	11.95	+3.11%	116,763	140,496,061

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

щЗСцЭпц▒╜ш╜ж 600609

2022-2023两年

ш┤╡чаФщУВф╕Ъ 600459

2023年全年

цЮЧц┤ЛшГ╜ц║Р 601222

近半年

цЩ║хКихКЫ 300686

近期数据

ф║мшГ╜чФ╡хКЫ 600578

近期数据

хРИчЫЫчбЕф╕Ъ 603260

2024年至今

цМпхНОщЗНх╖е 600320

2023年全年

щЗСщ╛Щц▒╜ш╜ж 600686

2023年全年

STч║вхдкщШ│ 000525

近半年

хоЙц│░щЫЖхЫв 600408

近半年

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

цЩ║щгЮчФЯчЙй (300122)

新能源汽车

чзСхИЫф┐бцБп (300730)

ф╣РцЩохМ╗чЦЧ (300003)

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