ц╡╖чиЛщВжш╛╛(603836)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

12.79

+1.83% +0.23

12.48

开盘价

12.8

最高价

12.48

最低价

14,049

成交量

数据更新至: 2025-03-25

技术指标

12.77

MA5 (5日均线)

12.87

MA10 (10日均线)

12.61

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	12.48	12.8	12.48	12.79	+1.83%	14,049	17,820,219
2025-03-24	12.75	12.86	12.34	12.56	-1.34%	19,415	24,430,099
2025-03-21	12.89	12.9	12.68	12.73	-0.86%	16,348	20,892,593
2025-03-20	12.86	13.01	12.8	12.84	-0.7%	23,558	30,376,963
2025-03-19	12.93	13.23	12.91	12.93	-0.77%	34,258	44,560,341
2025-03-18	12.92	13.74	12.82	13.03	+0.85%	56,476	74,687,193
2025-03-17	13	13.02	12.86	12.92	-0.54%	18,203	23,533,962
2025-03-14	12.99	13.04	12.82	12.99	-0.38%	25,760	33,282,113
2025-03-13	12.76	13.12	12.53	13.04	+1.64%	40,588	52,121,951
2025-03-12	12.7	12.98	12.6	12.83	+2.39%	36,364	46,514,595
2025-03-11	12.45	12.55	12.36	12.53	-0.08%	11,471	14,291,604
2025-03-10	12.53	12.57	12.42	12.54	+0.56%	13,496	16,877,738
2025-03-07	12.62	12.69	12.38	12.47	-1.5%	24,642	30,887,075
2025-03-06	12.2	12.89	12.12	12.66	+3.94%	41,166	51,625,170
2025-03-05	12.24	12.3	12	12.18	-1.06%	11,620	14,081,011
2025-03-04	12.15	12.39	12.02	12.31	+1.48%	13,291	16,266,282
2025-03-03	12.08	12.26	12.07	12.13	+0.41%	11,054	13,457,400
2025-02-28	12.23	12.25	12.02	12.08	-1.23%	12,359	15,003,383
2025-02-27	12.31	12.35	12.07	12.23	-0.65%	14,830	18,121,733
2025-02-26	12.11	12.49	12.11	12.31	+0.16%	18,673	22,941,782
2025-02-25	12.73	12.73	12.26	12.29	-0.49%	28,757	35,890,660
2025-02-24	12.24	12.44	12.15	12.35	+0.9%	13,157	16,172,087
2025-02-21	12.29	12.3	12.1	12.24	-0.24%	11,077	13,491,658
2025-02-20	12.18	12.28	12.16	12.27	+0.57%	8,180	10,022,021
2025-02-19	12.05	12.28	12.05	12.2	+0.91%	12,784	15,600,555
2025-02-18	12.4	12.4	12.03	12.09	-2.74%	14,494	17,679,544
2025-02-17	12.35	12.48	12.3	12.43	+0.97%	12,713	15,734,906
2025-02-14	12.24	12.37	12.22	12.31	+0.57%	8,691	10,693,954
2025-02-13	12.38	12.44	12.24	12.24	-1.05%	11,182	13,782,325
2025-02-12	12.41	12.5	12.27	12.37	-0.8%	12,667	15,663,269
2025-02-11	12.62	12.68	12.4	12.47	-1.19%	13,634	17,011,773
2025-02-10	12.4	12.65	12.3	12.62	+2.1%	18,887	23,625,076
2025-02-07	12.39	12.49	12.18	12.36	-0.24%	28,471	35,212,793
2025-02-06	12.34	12.39	12.22	12.39	+0.49%	17,287	21,268,569
2025-02-05	12.58	12.6	12.29	12.33	-1.12%	13,941	17,251,744
2025-01-27	12.6	12.65	12.37	12.47	-1.03%	14,761	18,493,712
2025-01-24	12.87	13.06	12.42	12.6	-2.1%	50,611	64,299,741
2025-01-23	12.26	13.06	12.18	12.87	+5.15%	55,432	70,687,713
2025-01-22	12.04	12.5	11.92	12.24	+1.58%	13,552	16,476,785
2025-01-21	12.25	12.3	11.92	12.05	-1.15%	10,490	12,667,963
2025-01-20	12.1	12.24	11.94	12.19	+1.75%	8,773	10,651,510
2025-01-17	11.98	12.05	11.84	11.98	+0.59%	7,658	9,163,131
2025-01-16	12.05	12.1	11.81	11.91	-0.33%	9,565	11,445,313
2025-01-15	11.88	12.03	11.83	11.95	+0.17%	9,990	11,936,744
2025-01-14	11.51	11.94	11.51	11.93	+3.65%	11,099	13,095,767
2025-01-13	11.3	11.53	11.25	11.51	+0.17%	9,479	10,810,370
2025-01-10	11.8	11.88	11.47	11.49	-2.54%	12,314	14,405,447
2025-01-09	11.8	11.88	11.68	11.79	-0.51%	9,087	10,700,412
2025-01-08	11.82	11.95	11.5	11.85	-0.25%	15,514	18,205,835
2025-01-07	11.6	11.9	11.6	11.88	+2.15%	10,011	11,813,852
2025-01-06	11.58	11.78	11.23	11.63	-0.43%	12,339	14,262,915
2025-01-03	12.25	12.28	11.62	11.68	-5.04%	25,627	30,550,316
2025-01-02	12.11	12.97	12.06	12.3	+1.15%	29,375	36,613,322
2024-12-31	12.39	12.45	12.11	12.16	-1.62%	11,636	14,261,978
2024-12-30	12.5	12.59	12.22	12.36	-1.83%	11,010	13,638,505
2024-12-27	12.3	12.61	12.28	12.59	+2.19%	12,377	15,494,335
2024-12-26	12.26	12.42	12.23	12.32	+0.49%	10,665	13,166,212
2024-12-25	12.59	12.65	12.12	12.26	-2.62%	15,008	18,425,658
2024-12-24	12.59	12.64	12.43	12.59	+1.29%	12,082	15,170,520
2024-12-23	13.09	13.12	12.41	12.43	-5.19%	25,651	32,583,096
2024-12-20	13.03	13.44	12.96	13.11	+0.38%	18,967	25,053,385
2024-12-19	13.08	13.08	12.78	13.06	-0.15%	13,567	17,578,421
2024-12-18	13.13	13.22	12.81	13.08	-0.38%	20,185	26,374,856
2024-12-17	13.95	14.04	13.05	13.13	-5.88%	37,456	50,091,975
2024-12-16	14.09	14.1	13.88	13.95	-0.64%	18,796	26,290,027
2024-12-13	14.21	14.3	14.03	14.04	-1.13%	28,668	40,563,781
2024-12-12	13.75	14.27	13.68	14.2	+2.9%	44,590	62,753,849
2024-12-11	13.45	13.91	13.44	13.8	+2.76%	22,220	30,439,273
2024-12-10	13.77	13.86	13.42	13.43	-0.52%	23,756	32,326,153
2024-12-09	13.62	13.69	13.4	13.5	-0.74%	22,083	29,906,816
2024-12-06	13.52	13.65	13.39	13.6	+0.44%	24,334	32,986,728
2024-12-05	13.6	13.67	13.37	13.54	-0.88%	35,944	48,457,486
2024-12-04	14.31	14.32	13.5	13.66	-5.6%	64,116	88,196,518
2024-12-03	14.15	14.72	13.77	14.47	+2.77%	96,863	139,005,987
2024-12-02	13.74	14.18	13.64	14.08	+2.7%	43,929	60,966,041
2024-11-29	13.55	13.87	13.46	13.71	+1.63%	39,537	54,058,969
2024-11-28	13.58	13.84	13.41	13.49	+0.22%	31,495	42,818,811
2024-11-27	13.38	13.46	12.8	13.46	+0.98%	36,784	48,329,894
2024-11-26	13.17	13.5	13.11	13.33	+1.14%	38,906	51,740,502
2024-11-25	12.98	13.33	12.95	13.18	+1.54%	47,034	61,670,254
2024-11-22	13.7	14.05	12.95	12.98	-3.92%	75,192	102,510,201
2024-11-21	13.19	13.57	13.11	13.51	+1.66%	31,657	42,290,154
2024-11-20	12.91	13.29	12.84	13.29	+2.86%	21,939	28,778,219
2024-11-19	12.69	12.94	12.56	12.92	+1.41%	22,246	28,387,823
2024-11-18	12.92	13.08	12.61	12.74	-1.32%	16,243	20,909,282
2024-11-15	12.92	13.28	12.89	12.91	-0.69%	16,421	21,491,982
2024-11-14	13.35	13.4	12.98	13	-2.62%	15,138	19,964,185
2024-11-13	13.21	13.4	13.11	13.35	+1.06%	18,753	24,882,483
2024-11-12	13.3	13.41	13.1	13.21	-0.68%	18,936	25,185,110
2024-11-11	13.02	13.3	13.02	13.3	+1.6%	18,504	24,400,954
2024-11-08	13.3	13.32	13.03	13.09	-0.76%	18,524	24,348,204
2024-11-07	12.85	13.19	12.81	13.19	+2.09%	20,133	26,342,927
2024-11-06	13.05	13.09	12.87	12.92	-0.69%	19,509	25,258,949
2024-11-05	12.79	13.03	12.68	13.01	+2.85%	21,541	27,801,346
2024-11-04	12.4	12.66	12.4	12.65	+1.44%	13,996	17,587,899
2024-11-01	12.65	12.76	12.36	12.47	-1.97%	20,993	26,287,197
2024-10-31	12.76	12.85	12.62	12.72	+0.16%	15,583	19,874,434
2024-10-30	12.78	12.9	12.63	12.7	-0.78%	15,028	19,164,312
2024-10-29	13.15	13.23	12.76	12.8	-3.03%	22,475	29,034,236
2024-10-28	13.1	13.23	12.97	13.2	+1.07%	19,119	25,137,860
2024-10-25	12.86	13.09	12.85	13.06	+1.63%	19,605	25,487,963
2024-10-24	12.8	12.92	12.77	12.85	+0.08%	10,675	13,708,284
2024-10-23	12.94	12.98	12.78	12.84	-0.47%	18,457	23,773,276
2024-10-22	12.84	12.95	12.65	12.9	+1.02%	21,484	27,552,919
2024-10-21	12.48	12.96	12.4	12.77	+2.32%	28,954	36,718,471
2024-10-18	12.22	12.63	12.17	12.48	+1.96%	20,372	25,302,776
2024-10-17	12.44	12.55	12.23	12.24	-1.13%	16,983	21,043,928
2024-10-16	12.24	12.47	12.22	12.38	-0.08%	19,614	24,205,850
2024-10-15	12.56	13.09	12.39	12.39	-2.06%	38,286	48,552,618
2024-10-14	12.49	12.72	12.43	12.65	+2.18%	19,919	25,040,210
2024-10-11	12.85	12.85	12.27	12.38	-3.28%	19,264	24,161,473
2024-10-10	12.73	13	12.55	12.8	+0.55%	23,541	30,196,269
2024-10-09	13.46	13.59	12.7	12.73	-7.89%	40,366	52,792,434
2024-10-08	14.65	14.72	13.3	13.82	+3.21%	81,671	114,063,137

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

ц╡кц╜ош╜пф╗╢ 600756

2024年至今

хНОцЙмшБФф╝Ч 603825

2023年全年

хНзщ╛ЩхЬ░ф║з 600173

近期数据

щЩХхЫ╜цКХя╝б 000563

近三个月

щТЬц│ЙчзСцКА 688391

近半年

хМЧщ╝ОшВбф╗╜ 300824

2024年一季度

ц╡╖цмгшВбф╗╜ 600851

2024年一季度

ц░╕ц╕ЕчОпф┐Э 300187

2024年一季度

хЕ┤хПСщЫЖхЫв 600141

近期数据

щЗСц▓ГшВбф╗╜ 300984

2023年全年

热门概念板块

хНОшГЬхдйцИР (600410)

2022-2023两年

ф╕ЬцЦ╣цШОчПа (600637)

щАЪхиБшВбф╗╜ (600438)

2022-2023两年

х╣┐хТМщАЪ (300638)

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкц▓ИщгЮ (600760)

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