хНОцЙмшБФф╝Ч(603825)2024.10.04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

12.95

-1.15% -0.15

13.08

开盘价

13.08

最高价

12.77

最低价

43,161

成交量

数据更新至: 2025-03-25

技术指标

13.55

MA5 (5日均线)

13.77

MA10 (10日均线)

13.86

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	13.08	13.08	12.77	12.95	-1.15%	43,161	55,515,144
2025-03-24	13.59	13.6	12.82	13.1	-3.53%	114,450	150,074,029
2025-03-21	13.99	14.02	13.58	13.58	-3.96%	117,711	162,019,698
2025-03-20	14	15.18	14	14.14	+1.14%	177,051	257,025,080
2025-03-19	14.31	14.35	13.95	13.98	-3.45%	113,904	160,429,341
2025-03-18	14.18	14.6	14.12	14.48	+2.12%	170,836	246,208,557
2025-03-17	13.73	14.46	13.73	14.18	+3.43%	154,391	218,933,724
2025-03-14	13.62	13.75	13.42	13.71	+0.66%	75,289	102,716,093
2025-03-13	13.85	13.98	13.4	13.62	-2.58%	115,223	156,824,169
2025-03-12	13.81	14.21	13.75	13.98	+1.6%	109,308	153,818,625
2025-03-11	13.66	13.85	13.6	13.76	-0.51%	58,987	80,920,626
2025-03-10	13.85	13.9	13.66	13.83	-0.65%	80,416	110,640,571
2025-03-07	14.21	14.47	13.8	13.92	-3.2%	151,948	214,534,823
2025-03-06	14.01	14.5	13.91	14.38	+3.16%	194,679	278,111,885
2025-03-05	13.84	13.94	13.55	13.94	+1.01%	106,005	145,811,289
2025-03-04	13.49	13.82	13.44	13.8	+1.25%	77,053	105,315,562
2025-03-03	13.57	13.91	13.4	13.63	+0.59%	93,800	128,328,190
2025-02-28	13.9	14.06	13.48	13.55	-3.42%	127,551	175,795,436
2025-02-27	14.37	14.68	13.78	14.03	-3.64%	194,248	275,136,341
2025-02-26	14.6	15.07	14.48	14.56	+1.32%	227,106	334,790,187
2025-02-25	14.45	14.63	14.35	14.37	-2.58%	175,057	253,206,007
2025-02-24	14.72	15.09	14.54	14.75	-1.14%	214,925	317,446,343
2025-02-21	14.96	15.07	14.41	14.92	+0.61%	284,111	419,590,701
2025-02-20	14.9	15.23	14.6	14.83	-3.2%	317,793	473,145,081
2025-02-19	15.07	15.83	14.78	15.32	-6.7%	531,319	802,446,103
2025-02-18	18.38	18.6	16.42	16.42	-9.98%	630,516	1,088,838,570
2025-02-17	18.24	18.24	18.24	18.24	+10.01%	27,120	49,467,044
2025-02-14	16.58	16.58	16.58	16.58	+10.02%	34,002	56,376,128
2025-02-13	15.07	15.07	15.07	15.07	+10%	77,737	117,150,262
2025-02-12	13.44	13.74	13.35	13.7	+1.48%	147,273	200,291,292
2025-02-11	13.46	13.84	13.37	13.5	-0.74%	179,816	243,888,275
2025-02-10	13.26	13.6	13.14	13.6	+4.53%	175,292	234,679,349
2025-02-07	13.1	13.23	12.8	13.01	-0.69%	177,530	231,404,591
2025-02-06	12.92	13.13	12.68	13.1	+2.1%	148,517	191,887,048
2025-02-05	12.75	12.95	12.5	12.83	+4.48%	166,105	212,410,252
2025-01-27	12.97	12.99	12.22	12.28	-0.65%	128,871	162,392,741
2025-01-24	12.14	12.53	12.01	12.36	+0.73%	102,883	126,594,520
2025-01-23	12.95	12.99	12.25	12.27	-3.23%	140,244	176,592,124
2025-01-22	12.81	13.1	12.51	12.68	-1.71%	147,348	188,504,537
2025-01-21	12.6	13.3	12.6	12.9	+0.62%	236,771	306,304,292
2025-01-20	12.23	12.97	11.67	12.82	+6.83%	305,125	377,862,450
2025-01-17	12.55	12.55	11.93	12	-6.76%	273,331	329,845,583
2025-01-16	12.65	13.53	12.5	12.87	-4.24%	420,077	543,870,128
2025-01-15	13.21	14.25	13.11	13.44	+3.07%	529,282	722,925,689
2025-01-14	12.5	13.04	12.44	13.04	+10.04%	273,320	352,148,187
2025-01-13	12.5	12.6	11.84	11.85	-9.95%	194,339	233,686,735
2025-01-10	14.33	14.5	13.16	13.16	-9.99%	294,234	397,794,847
2025-01-09	15.4	16.15	14.57	14.62	-2.6%	385,020	586,849,255
2025-01-08	14.5	15.41	14.42	15.01	+1.15%	324,013	483,380,647
2025-01-07	13.61	15.24	13.61	14.84	+5.77%	281,252	406,267,759
2025-01-06	13.45	14.81	12.87	14.03	+4.23%	219,063	309,146,723
2025-01-03	14.93	15.05	13.38	13.46	-8.87%	252,860	354,094,870
2025-01-02	14.66	15.21	14.03	14.77	-2.12%	332,328	487,940,194
2024-12-31	14.63	16.15	14.33	15.09	+2.31%	568,951	850,178,549
2024-12-30	13.82	14.75	13.07	14.75	+9.99%	466,923	679,241,889
2024-12-27	13.88	13.88	13.3	13.41	-4.62%	222,811	302,710,798
2024-12-26	13.53	14.06	13.53	14.06	+10.02%	88,781	124,631,924
2024-12-25	13.11	13.3	12.52	12.78	-3.26%	148,711	191,682,200
2024-12-24	12.9	13.24	12.6	13.21	+1.77%	158,502	205,876,095
2024-12-23	14.23	14.29	12.98	12.98	-9.99%	261,253	349,694,225
2024-12-20	13.99	14.46	13.88	14.42	+2.78%	213,901	303,522,054
2024-12-19	14.09	14.42	13.7	14.03	-2.09%	201,555	281,675,728
2024-12-18	14.15	14.55	14	14.33	+1.13%	203,565	291,472,542
2024-12-17	15.01	15.29	13.98	14.17	-6.59%	319,305	461,755,113
2024-12-16	15.5	16.12	14.95	15.17	-3.5%	379,610	588,258,858
2024-12-13	14.89	16.48	14.88	15.72	+1.29%	544,051	854,335,957
2024-12-12	16	17.4	15.25	15.52	-6.17%	709,423	1,147,290,964
2024-12-11	16.54	16.54	16.54	16.54	-10.01%	100,846	166,799,284
2024-12-10	18.38	18.38	17.45	18.38	+9.99%	833,037	1,520,708,349
2024-12-09	16.71	16.71	16.71	16.71	+10.01%	19,541	32,653,011
2024-12-06	15.19	15.19	15.19	15.19	+9.99%	39,506	60,009,629
2024-12-05	13	13.81	12.83	13.81	+10.04%	141,554	194,035,225
2024-12-04	13.24	13.54	12.47	12.55	-5.21%	194,559	250,359,425
2024-12-03	13.6	13.64	13.13	13.24	-2.72%	186,538	248,656,342
2024-12-02	12.97	14.09	12.9	13.61	+4.45%	243,986	329,109,223
2024-11-29	12.75	13.45	12.6	13.03	+1.64%	203,236	264,241,370
2024-11-28	13.05	13.56	12.75	12.82	-2.73%	215,559	281,933,988
2024-11-27	12.72	13.45	12.55	13.18	+0.23%	237,470	307,855,326
2024-11-26	13.39	13.81	12.65	13.15	-5.26%	398,403	524,245,286
2024-11-25	12.51	13.88	11.78	13.88	+9.98%	499,354	666,788,143
2024-11-22	13.36	13.47	12.58	12.62	-7.55%	293,454	381,578,731
2024-11-21	13.46	14.85	13.1	13.65	-0.58%	493,442	689,287,688
2024-11-20	11.98	13.73	11.8	13.73	+10.02%	411,604	541,196,144
2024-11-19	13.14	13.23	12.04	12.48	-6.73%	304,860	377,303,408
2024-11-18	13.42	13.9	12.74	13.38	-0.37%	274,436	368,023,719
2024-11-15	13.46	13.98	13.3	13.43	+1.51%	260,097	353,881,565
2024-11-14	13.2	13.96	13.2	13.23	-3.78%	250,166	338,419,868
2024-11-13	12.74	14	12.74	13.75	+7.59%	343,669	463,206,372
2024-11-12	12.42	13.24	12.18	12.78	+3.99%	286,302	365,452,114
2024-11-11	11.9	12.46	11.87	12.29	+4.6%	235,863	287,445,464
2024-11-08	11.88	12	11.56	11.75	+0.09%	226,073	265,755,364
2024-11-07	11.7	11.86	11.55	11.74	+2%	174,437	204,070,774
2024-11-06	11.49	11.78	11.31	11.51	+1.32%	202,772	233,443,771
2024-11-05	11.08	11.44	11.01	11.36	+1.97%	209,924	236,714,247
2024-11-04	10.85	11.42	10.38	11.14	+3.63%	199,027	219,045,383
2024-11-01	11.04	11.11	10.3	10.75	-3.93%	240,009	257,503,697
2024-10-31	11.22	11.53	10.82	11.19	-1.67%	332,606	368,249,658
2024-10-30	10.7	11.98	10.7	11.38	+4.5%	422,173	488,043,405
2024-10-29	11.46	11.75	10.86	10.89	-3.88%	161,471	179,354,720
2024-10-28	10.93	11.8	10.88	11.33	+4.14%	246,288	280,507,000
2024-10-25	10.45	10.98	10.45	10.88	+4.11%	159,836	172,667,381
2024-10-24	10.32	10.68	10.29	10.45	-2.52%	166,334	173,894,832
2024-10-23	11.6	11.88	10.7	10.72	-4.03%	308,134	345,441,720
2024-10-22	10.78	11.5	10.66	11.17	+3.14%	346,926	387,196,228
2024-10-21	10.5	11	10.45	10.83	0%	303,810	327,978,440
2024-10-18	10.79	11.06	10.4	10.83	-0.64%	440,470	471,423,138
2024-10-17	9.91	10.9	9.91	10.9	+9.99%	444,549	475,357,687
2024-10-16	9.63	10.16	9.55	9.91	-0.4%	116,224	114,730,986
2024-10-15	9.67	10.5	9.45	9.95	-2.26%	193,681	191,857,506
2024-10-14	9.92	10.34	9.72	10.18	+3.56%	135,160	135,530,799
2024-10-11	9.76	10.1	9.73	9.83	+0.82%	123,980	122,737,527
2024-10-10	9.87	10.2	9.54	9.75	-2.89%	139,778	137,154,481
2024-10-09	10.7	10.7	10.04	10.04	-10.04%	225,954	231,872,014
2024-10-08	11.58	11.58	10.15	11.16	+5.98%	403,805	441,009,775

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

щЪЖхИйчзСцКА 300752

2024年一季度

х╛╖щВжшВбф╗╜ 603056

2024年一季度

ф╕ншИ╣щШ▓хКб 600685

2022-2023两年

чЙзщлШчмЫ 603908

近半年

щЗСщЪЕщЫЖхЫв 601992

2024年一季度

хПЛш╜жчзСцКА 688479

近期数据

хНОщАЪч║┐ч╝Ж 605196

2022-2023两年

цМпф╕ЬхИ╢шНп 300158

近半年

чзжц╕пшВбф╗╜ 601326

近半年

х▒▒ше┐щлШщАЯ 000755

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ч┤лхЕЙшВбф╗╜ (000938)

хЫ╜ц░СцКАцЬп (300077)

щАЪхиБшВбф╗╜ (600438)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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