х┐ЧщВжхо╢х▒Е(603801)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

12.11

0% 0

12.12

开盘价

12.17

最高价

11.92

最低价

21,102

成交量

数据更新至: 2025-03-25

技术指标

12.35

MA5 (5日均线)

12.45

MA10 (10日均线)

12.38

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	12.12	12.17	11.92	12.11	0%	21,102	25,416,081
2025-03-24	12.25	12.33	11.97	12.11	-1.54%	34,308	41,525,471
2025-03-21	12.44	12.7	12.24	12.3	-1.52%	35,164	43,537,047
2025-03-20	12.68	12.85	12.46	12.49	-1.81%	38,714	48,781,220
2025-03-19	12.8	13.1	12.59	12.72	-2.23%	67,613	86,269,630
2025-03-18	12.58	13.04	12.53	13.01	-0.46%	124,056	158,738,524
2025-03-17	12.66	13.1	12.6	13.07	+4.48%	145,951	187,114,161
2025-03-14	12.23	12.6	12.18	12.51	+3.82%	104,095	129,087,738
2025-03-13	12.2	12.27	11.98	12.05	-0.9%	44,384	53,773,758
2025-03-12	12.44	12.47	12.13	12.16	-2.01%	70,239	85,857,425
2025-03-11	12.37	12.44	12.14	12.41	-0.4%	37,928	46,593,015
2025-03-10	12.46	12.6	12.31	12.46	-0.16%	41,310	51,353,400
2025-03-07	12.29	12.7	12.2	12.48	+0.97%	50,719	63,148,521
2025-03-06	12.19	12.53	12	12.36	+1.56%	64,391	79,179,410
2025-03-05	12.32	12.32	11.93	12.17	-0.98%	51,401	62,208,203
2025-03-04	12.36	12.46	12.15	12.29	-0.57%	38,225	46,924,671
2025-03-03	12.32	12.55	12.1	12.36	+0.32%	76,327	94,019,867
2025-02-28	12.43	12.83	12.27	12.32	-2.3%	81,954	102,999,098
2025-02-27	11.63	12.67	11.6	12.61	+8.52%	189,171	230,055,452
2025-02-26	11.56	11.87	11.53	11.62	+0.87%	54,606	63,635,867
2025-02-25	11.66	11.78	11.49	11.52	-2.29%	53,864	62,501,348
2025-02-24	11.7	11.87	11.61	11.79	+0.77%	63,948	75,202,616
2025-02-21	11.73	11.8	11.42	11.7	-0.26%	78,167	90,872,687
2025-02-20	11.75	11.78	11.61	11.73	+0.09%	42,857	50,093,677
2025-02-19	11.7	11.73	11.55	11.72	-0.26%	48,071	55,985,158
2025-02-18	12.02	12.11	11.67	11.75	-3.05%	73,151	86,479,656
2025-02-17	11.76	12.2	11.71	12.12	+3.06%	97,329	116,251,523
2025-02-14	11.95	11.99	11.69	11.76	-1.59%	65,964	77,839,681
2025-02-13	11.45	12.25	11.41	11.95	+3.82%	148,808	177,930,766
2025-02-12	11.63	11.73	11.24	11.51	-1.54%	90,399	103,443,739
2025-02-11	11.8	11.85	11.64	11.69	-0.09%	62,660	73,550,823
2025-02-10	11.67	11.82	11.51	11.7	+0.17%	66,647	77,947,723
2025-02-07	11.44	11.83	11.38	11.68	+1.83%	70,670	82,549,402
2025-02-06	11.24	11.47	11.15	11.47	+1.59%	40,332	45,699,008
2025-02-05	11.58	11.6	11.22	11.29	-2.42%	43,720	49,610,260
2025-01-27	11.51	11.76	11.51	11.57	+1.49%	36,897	42,898,040
2025-01-24	11.16	11.43	11.12	11.4	+1.97%	42,720	48,321,177
2025-01-23	11.21	11.41	11.12	11.18	+0.63%	55,520	62,618,255
2025-01-22	11.58	11.67	11.07	11.11	-5.2%	101,637	114,187,903
2025-01-21	11.73	11.93	11.51	11.72	+0.86%	62,367	73,128,061
2025-01-20	11.48	11.74	11.45	11.62	+1.57%	46,740	54,304,428
2025-01-17	11.52	11.64	11.2	11.44	-0.78%	43,738	49,940,835
2025-01-16	11.48	11.74	11.4	11.53	+0.87%	41,659	48,192,573
2025-01-15	11.53	11.71	11.34	11.43	-1.04%	57,580	66,105,954
2025-01-14	11.34	11.55	11.2	11.55	+2.21%	70,763	80,393,194
2025-01-13	11.05	11.3	10.85	11.3	+2.17%	50,528	56,474,769
2025-01-10	11.66	11.7	11.05	11.06	-5.15%	57,387	64,771,207
2025-01-09	11.66	11.72	11.52	11.66	-0.43%	27,581	32,094,456
2025-01-08	11.87	11.92	11.5	11.71	-1.76%	44,960	52,466,424
2025-01-07	11.75	12.12	11.75	11.92	+0.17%	31,262	37,349,325
2025-01-06	11.85	12.18	11.59	11.9	+1.1%	58,912	70,123,468
2025-01-03	12.65	12.69	11.64	11.77	-6.59%	92,505	111,686,574
2025-01-02	12.81	13.08	12.44	12.6	-1.64%	54,638	69,941,826
2024-12-31	12.89	13.13	12.78	12.81	-0.62%	38,022	49,205,639
2024-12-30	13.18	13.21	12.87	12.89	-2.2%	35,287	46,040,375
2024-12-27	13.07	13.35	12.97	13.18	+0.76%	36,872	48,712,058
2024-12-26	13.04	13.18	12.91	13.08	+0.08%	34,158	44,617,994
2024-12-25	13.28	13.33	12.87	13.07	-1.21%	42,000	54,917,132
2024-12-24	12.78	13.28	12.78	13.23	+3.6%	62,603	82,082,280
2024-12-23	12.9	13.07	12.74	12.77	-1.16%	40,819	52,673,435
2024-12-20	12.95	13	12.8	12.92	-0.15%	35,023	45,264,231
2024-12-19	12.99	13.04	12.6	12.94	-1.9%	56,279	72,012,595
2024-12-18	13.26	13.34	13.03	13.19	-0.23%	46,145	60,969,924
2024-12-17	13.5	13.59	13.07	13.22	-2.29%	70,178	93,436,911
2024-12-16	13.92	14	13.4	13.53	-3.84%	92,920	126,116,902
2024-12-13	15.1	15.15	13.9	14.07	-7.43%	145,648	207,055,934
2024-12-12	14.38	15.43	14.21	15.2	+5.7%	117,730	175,842,638
2024-12-11	14.06	14.88	14.05	14.38	+2.28%	63,019	91,684,983
2024-12-10	14.66	15.12	14.02	14.06	+0.79%	110,213	161,257,718
2024-12-09	14.03	14.24	13.8	13.95	-0.99%	39,010	54,475,194
2024-12-06	13.82	14.27	13.7	14.09	+1.73%	47,999	67,553,550
2024-12-05	14.08	14.08	13.5	13.85	-1.77%	67,854	93,240,106
2024-12-04	14.35	14.72	14	14.1	-2.22%	52,200	74,425,389
2024-12-03	14.45	14.6	13.95	14.42	-0.28%	54,654	77,995,929
2024-12-02	14.2	14.83	13.85	14.46	+1.47%	85,617	123,033,201
2024-11-29	13.73	14.55	13.72	14.25	+3.49%	81,433	115,598,983
2024-11-28	13.76	13.9	13.55	13.77	+0.81%	75,965	104,547,000
2024-11-27	12.82	13.71	12.45	13.66	+6.55%	137,722	182,206,808
2024-11-26	12.99	13.33	12.75	12.82	-1.16%	69,758	90,939,112
2024-11-25	12.88	13.31	12.51	12.97	+0.78%	81,545	104,872,243
2024-11-22	12.98	13.45	12.81	12.87	-0.77%	86,544	113,922,898
2024-11-21	13.36	13.4	12.87	12.97	-2.85%	86,787	113,409,075
2024-11-20	13.28	13.39	13.15	13.35	-0.37%	48,535	64,482,318
2024-11-19	13.4	13.49	12.9	13.4	+0.07%	82,550	108,663,872
2024-11-18	13.71	13.8	13.31	13.39	-2.33%	67,485	91,137,623
2024-11-15	14.45	14.6	13.69	13.71	-5.58%	112,137	156,671,778
2024-11-14	15.01	15.11	14.43	14.52	-2.55%	53,960	79,270,387
2024-11-13	14.8	15.08	14.62	14.9	+0.54%	50,066	74,679,671
2024-11-12	14.75	15.38	14.61	14.82	+0.61%	69,841	105,043,482
2024-11-11	14.81	14.93	14.43	14.73	-1.34%	65,584	95,836,137
2024-11-08	15.5	15.63	14.81	14.93	-4.29%	123,359	186,645,872
2024-11-07	14.56	15.81	14.43	15.6	+3.79%	201,409	309,824,104
2024-11-06	14	15.3	13.45	15.03	+5.85%	230,924	328,551,360
2024-11-05	13.84	14.29	13.53	14.2	+2.6%	159,006	219,038,812
2024-11-04	14.4	14.4	13.65	13.84	-3.89%	115,995	161,400,028
2024-11-01	14.81	15.3	14.2	14.4	-3.94%	138,541	202,169,885
2024-10-31	14.44	15.3	14	14.99	+3.24%	151,732	224,610,665
2024-10-30	13.9	15.27	13.9	14.52	+1.11%	182,617	269,043,532
2024-10-29	14.33	14.9	14.16	14.36	+0.28%	189,528	275,506,641
2024-10-28	13.81	14.69	13.74	14.32	+6%	288,834	413,560,239
2024-10-25	12.25	13.51	12.25	13.51	+10.02%	279,895	369,656,270
2024-10-24	12.61	12.77	12.2	12.28	-3.46%	75,751	93,822,526
2024-10-23	12.91	13.3	12.66	12.72	-1.47%	131,884	171,052,913
2024-10-22	12.18	13.1	12.07	12.91	+5.82%	176,617	225,819,862
2024-10-21	11.95	12.63	11.64	12.2	+3.13%	160,881	195,962,363
2024-10-18	11.8	12.1	11.58	11.83	-0.08%	124,492	146,967,027
2024-10-17	12.58	12.58	11.78	11.84	-4.13%	154,825	188,153,235
2024-10-16	11.84	13.07	11.83	12.35	+3.61%	208,041	261,418,226
2024-10-15	12.2	12.51	11.9	11.92	-2.61%	104,946	128,049,904
2024-10-14	11.63	12.3	11.29	12.24	+6.81%	180,305	214,562,270
2024-10-11	11.85	11.92	11.21	11.46	-2.96%	123,812	141,547,939
2024-10-10	11.64	12.29	11.31	11.81	+1.29%	157,729	187,215,626
2024-10-09	12.27	12.27	11.66	11.66	-9.96%	217,825	257,961,773
2024-10-08	14.13	14.18	12.2	12.95	+0.47%	375,039	493,514,070

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

чж╛ф┐бф╗кхЩи 688622

近三个月

ц│░хЭжчзСцКА 688133

近三个月

шЛ▒чЙ╣щЫЖхЫв 000411

近三个月

хоЭхЬ░чЯ┐ф╕Ъ 601121

2024年至今

хЫ╜чУ╖цЭРцЦЩ 300285

近期数据

ф╕╜ф║║ф╕╜хжЖ 605136

2023年全年

цмвф╣Рхо╢ 300997

2024年至今

хеещЫЕшВбф╗╜ 300949

近半年

хОЪцЩошВбф╗╜ 300471

2024年至今

ц│░чжПц│╡ф╕Ъ 300992

2022-2023两年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

щШ│хЕЙчФ╡ц║Р (300274)

х╣┐хТМщАЪ (300638)

ф╕Ьш╜пщЫЖхЫв (600718)

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