ц┤ЫхЗпшВбф╗╜(603829)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

14.98

+1.63% +0.24

14.75

开盘价

15.61

最高价

14.61

最低价

37,859

成交量

数据更新至: 2025-03-25

技术指标

14.88

MA5 (5日均线)

14.83

MA10 (10日均线)

14.48

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	14.75	15.61	14.61	14.98	+1.63%	37,859	57,264,012
2025-03-24	14.85	14.96	14.24	14.74	-0.07%	28,921	42,202,061
2025-03-21	14.89	14.98	14.6	14.75	-1.4%	15,873	23,426,706
2025-03-20	14.93	15.03	14.83	14.96	0%	19,939	29,773,452
2025-03-19	14.98	15.15	14.91	14.96	-0.53%	19,375	29,067,832
2025-03-18	14.82	15.04	14.82	15.04	+1.48%	29,323	43,846,076
2025-03-17	14.98	15.01	14.7	14.82	-1.07%	33,119	49,005,920
2025-03-14	14.42	15.15	14.42	14.98	+2.74%	59,833	88,526,976
2025-03-13	14.45	14.6	14.11	14.58	+0.69%	22,506	32,313,196
2025-03-12	14.21	14.7	14.18	14.48	+1.69%	24,470	35,306,033
2025-03-11	14.12	14.24	14.02	14.24	+0.28%	11,649	16,445,226
2025-03-10	14.11	14.31	14.07	14.2	+0.57%	14,073	19,965,235
2025-03-07	14.25	14.27	14.03	14.12	-1.12%	17,841	25,212,584
2025-03-06	14.21	14.42	14.15	14.28	+0.49%	18,370	26,272,068
2025-03-05	14.25	14.27	13.96	14.21	-0.14%	13,712	19,292,233
2025-03-04	13.92	14.25	13.88	14.23	+1.93%	14,326	20,232,723
2025-03-03	13.81	14.16	13.81	13.96	+1.38%	17,929	25,169,348
2025-02-28	14.06	14.13	13.71	13.77	-2.13%	12,588	17,449,640
2025-02-27	14.07	14.2	13.86	14.07	-0.42%	21,519	30,189,352
2025-02-26	13.99	14.16	13.93	14.13	+1%	17,132	24,077,511
2025-02-25	14	14.05	13.89	13.99	-0.71%	13,876	19,369,933
2025-02-24	14.17	14.19	13.89	14.09	-0.98%	17,258	24,217,947
2025-02-21	14.12	14.23	13.97	14.23	+0.78%	19,853	28,000,563
2025-02-20	14.07	14.15	13.97	14.12	+0.28%	15,161	21,329,693
2025-02-19	13.71	14.13	13.61	14.08	+2.7%	19,679	27,547,026
2025-02-18	14.05	14.07	13.65	13.71	-1.65%	16,477	22,837,369
2025-02-17	13.92	14.07	13.75	13.94	+0.5%	19,850	27,666,261
2025-02-14	13.57	14.32	13.55	13.87	+1.84%	28,037	38,961,958
2025-02-13	14.09	14.09	13.61	13.62	-3.47%	22,741	31,292,983
2025-02-12	14.02	14.18	14.02	14.11	-0.28%	12,925	18,222,214
2025-02-11	13.99	14.17	13.85	14.15	+1.07%	16,911	23,721,265
2025-02-10	13.9	14.02	13.75	14	+0.72%	13,842	19,239,150
2025-02-07	13.9	14.14	13.75	13.9	-0.07%	17,239	24,063,949
2025-02-06	13.74	13.93	13.6	13.91	+1.76%	16,937	23,402,414
2025-02-05	13.8	13.8	13.6	13.67	+0.29%	11,254	15,408,067
2025-01-27	13.6	13.83	13.53	13.63	+0.37%	16,579	22,702,168
2025-01-24	13.52	13.59	13.37	13.58	+1.04%	11,656	15,711,246
2025-01-23	13.67	13.67	13.44	13.44	-0.37%	14,088	19,116,801
2025-01-22	13.58	13.68	13.48	13.49	-1.39%	10,346	14,035,881
2025-01-21	13.95	13.95	13.51	13.68	-0.87%	20,372	27,790,093
2025-01-20	13.71	13.89	13.57	13.8	+1.17%	32,888	45,260,468
2025-01-17	13.44	13.68	13.41	13.64	+1.04%	17,773	24,132,042
2025-01-16	13.23	13.73	13.2	13.5	+1.5%	44,121	59,645,266
2025-01-15	12.98	13.5	12.75	13.3	+2.39%	40,583	53,300,777
2025-01-14	12.7	13	12.53	12.99	+2.69%	29,312	37,811,468
2025-01-13	12.61	12.8	12.23	12.65	-0.71%	21,805	27,481,235
2025-01-10	12.98	13.58	12.74	12.74	-1.92%	31,389	41,248,598
2025-01-09	13	13.21	12.78	12.99	-0.08%	9,772	12,791,337
2025-01-08	13.06	13.12	12.61	13	-0.99%	15,018	19,396,581
2025-01-07	12.66	13.13	12.66	13.13	+3.14%	16,978	22,017,522
2025-01-06	12.89	13.05	12.01	12.73	-2.23%	18,300	23,289,830
2025-01-03	13.23	13.36	12.61	13.02	-1.88%	18,357	23,785,886
2025-01-02	13.36	13.69	13.15	13.27	-1.56%	17,337	23,272,333
2024-12-31	13.86	13.9	13.42	13.48	-2.25%	14,527	19,771,508
2024-12-30	14.13	14.14	13.72	13.79	-2.89%	15,688	21,829,607
2024-12-27	13.95	14.33	13.93	14.2	+1.5%	17,253	24,497,755
2024-12-26	13.54	14.12	13.54	13.99	+2.42%	16,907	23,526,957
2024-12-25	13.81	14.06	13.42	13.66	-2.22%	18,666	25,502,271
2024-12-24	13.86	14.14	13.72	13.97	+1.09%	16,421	22,911,167
2024-12-23	14.45	14.48	13.77	13.82	-3.76%	20,699	29,058,226
2024-12-20	14.14	14.5	14.14	14.36	+1.27%	12,850	18,450,879
2024-12-19	13.95	14.25	13.95	14.18	+0.28%	12,568	17,742,863
2024-12-18	13.97	14.26	13.71	14.14	+1.22%	19,824	27,910,596
2024-12-17	14.9	14.9	13.95	13.97	-5.86%	31,814	45,511,826
2024-12-16	14.9	15.08	14.71	14.84	+0.07%	19,593	29,108,440
2024-12-13	15.09	15.09	14.81	14.83	-2.11%	18,948	28,340,286
2024-12-12	15.08	15.15	14.95	15.15	+0.46%	26,110	39,382,036
2024-12-11	14.96	15.09	14.85	15.08	+1.21%	21,567	32,326,078
2024-12-10	15.37	15.43	14.87	14.9	-1.19%	28,707	43,235,884
2024-12-09	14.87	15.14	14.67	15.08	+1.75%	31,192	46,702,599
2024-12-06	14.71	14.9	14.53	14.82	+0.75%	19,000	27,943,813
2024-12-05	14.49	14.73	14.41	14.71	+1.31%	14,578	21,315,413
2024-12-04	14.68	14.8	14.45	14.52	-1.63%	19,039	27,889,960
2024-12-03	14.77	14.97	14.6	14.76	-0.54%	20,926	30,894,773
2024-12-02	14.66	14.9	14.53	14.84	+1.71%	30,586	45,211,537
2024-11-29	14.41	14.67	14.27	14.59	+1.46%	25,681	37,285,895
2024-11-28	14.39	14.51	14.31	14.38	-0.76%	20,830	30,026,167
2024-11-27	14.5	14.6	14.11	14.49	-0.89%	27,827	39,917,408
2024-11-26	14.7	15.02	14.51	14.62	-1.28%	26,058	38,321,059
2024-11-25	15	15.5	14.52	14.81	+3.13%	49,787	74,406,758
2024-11-22	14.93	14.98	14.16	14.36	-3.23%	20,152	29,625,092
2024-11-21	14.64	14.97	14.64	14.84	+0.82%	16,959	25,130,639
2024-11-20	14.64	14.78	14.52	14.72	+0.2%	21,235	31,154,283
2024-11-19	14.13	14.72	14.13	14.69	+3.45%	22,265	32,241,145
2024-11-18	14.5	14.67	14	14.2	-1.8%	24,103	34,376,882
2024-11-15	14.85	15.12	14.4	14.46	-3.73%	32,283	47,715,098
2024-11-14	15.18	15.61	14.96	15.02	-1.7%	37,852	57,976,961
2024-11-13	15.15	15.42	14.81	15.28	+0.26%	36,248	54,850,537
2024-11-12	15.17	15.68	15.02	15.24	+0.46%	55,296	84,874,077
2024-11-11	14.7	15.23	14.7	15.17	+2.43%	33,907	50,990,237
2024-11-08	14.88	14.88	14.5	14.81	+1.23%	39,262	57,685,490
2024-11-07	14.3	14.65	14.2	14.63	+2.09%	29,082	42,075,328
2024-11-06	14.34	14.48	14.22	14.33	0%	24,886	35,712,839
2024-11-05	14.23	14.36	14.11	14.33	+1.27%	25,868	36,874,212
2024-11-04	13.94	14.21	13.87	14.15	+2.02%	20,029	28,264,533
2024-11-01	14.4	14.42	13.86	13.87	-4.01%	33,247	46,838,392
2024-10-31	14.17	14.59	14.17	14.45	+0.28%	30,068	43,379,457
2024-10-30	14.51	14.72	14.23	14.41	-1.84%	30,240	43,642,361
2024-10-29	14.81	15.07	14.62	14.68	-0.88%	42,345	62,660,467
2024-10-28	14.49	14.81	14.41	14.81	+2.21%	43,880	64,216,843
2024-10-25	14.57	14.61	14.37	14.49	-0.55%	36,520	52,897,232
2024-10-24	14.35	14.57	14.2	14.57	+1.75%	40,212	57,920,179
2024-10-23	14.29	14.4	14.23	14.32	+0.35%	43,413	62,100,805
2024-10-22	14.38	14.5	14.21	14.27	-0.49%	52,291	74,837,473
2024-10-21	14.27	14.52	14.2	14.34	-2.12%	90,580	129,816,382
2024-10-18	14	14.83	13.78	14.65	-1.21%	150,715	213,281,690
2024-10-17	14.83	14.83	14.83	14.83	-10.01%	20,126	29,846,858
2024-10-16	16.45	16.68	16.25	16.48	-1.02%	104,482	171,943,811
2024-10-15	16.88	17.18	16.19	16.65	+5.78%	123,120	204,672,955
2024-10-14	14.9	15.79	14.71	15.74	+2.94%	88,222	136,250,190
2024-10-11	14.7	15.39	14.42	15.29	+3.38%	47,462	70,296,816
2024-10-10	14.62	14.96	14.4	14.79	+0.96%	38,104	56,186,187
2024-10-09	15.9	15.9	14.53	14.65	-8.78%	52,433	79,493,302
2024-10-08	16.43	16.43	15.22	16.06	+7.5%	69,908	110,561,345

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

цвЕщЫБхРЙчее 600868

2022-2023两年

цЬЧчЙ╣цЩ║шГ╜ 300916

近半年

ц╡╖хдйшВбф╗╜ 603759

2024年一季度

х╛╖хЫ║чЙ╣ 300950

2022-2023两年

ф╕нчЩ╛щЫЖхЫв 000759

2023年全年

хдкцЮБхоЮф╕Ъ 600667

2023年全年

хКЫхРИх╛о 688589

2024年一季度

цБТчФЯчФ╡хнР 600570

2024年一季度

ц▒ЗцИРшВбф╗╜ 688403

2024年至今

хНОф╕░чзСцКА 688629

2023年全年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

新能源汽车

цБТчФЯчФ╡хнР (600570)

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