хРЙчеешИкчй║(603885)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

13.55

+3.28% +0.43

13.08

开盘价

13.68

最高价

13.02

最低价

307,579

成交量

数据更新至: 2025-03-25

技术指标

12.98

MA5 (5日均线)

12.98

MA10 (10日均线)

13.08

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	13.68	13.02	13.55	+3.28%	307,579	412,824,283
2025-03-24	12.69	13.18	12.68	13.12	+3.72%	285,189	370,099,968
2025-03-21	12.76	12.84	12.61	12.65	-0.94%	119,351	151,590,109
2025-03-20	12.83	12.95	12.74	12.77	-0.47%	120,093	154,024,068
2025-03-19	12.88	13.05	12.79	12.83	-0.47%	127,366	164,417,725
2025-03-18	13.1	13.14	12.83	12.89	-1.07%	156,652	202,529,145
2025-03-17	13.05	13.33	12.97	13.03	-0.23%	191,027	250,152,739
2025-03-14	12.73	13.06	12.67	13.06	+2.19%	208,336	269,156,233
2025-03-13	13.03	13.05	12.59	12.78	-2.37%	225,199	286,858,131
2025-03-12	13.52	13.52	13.02	13.09	-3.04%	183,306	241,048,489
2025-03-11	13.2	13.5	13.18	13.5	+0.97%	94,095	125,574,231
2025-03-10	13.53	13.55	13.12	13.37	-1.62%	102,494	136,072,874
2025-03-07	13.3	13.76	13.17	13.59	+2.18%	160,820	217,620,005
2025-03-06	13.44	13.65	13.24	13.3	-0.52%	162,680	218,232,215
2025-03-05	12.95	13.39	12.95	13.37	+3.16%	193,930	256,432,876
2025-03-04	12.97	13.31	12.86	12.96	+0.08%	149,573	195,318,253
2025-03-03	13.11	13.23	12.82	12.95	-1.15%	153,999	200,457,189
2025-02-28	13.08	13.4	13.01	13.1	-0.15%	211,166	278,517,799
2025-02-27	12.6	13.25	12.58	13.12	+4.21%	323,646	422,836,509
2025-02-26	13.02	13.14	12.46	12.59	-3.08%	263,834	333,863,756
2025-02-25	13	13.28	12.85	12.99	-0.92%	198,316	259,590,010
2025-02-24	12.44	13.17	12.37	13.11	+5.39%	360,570	463,194,832
2025-02-21	12.26	12.49	12.26	12.44	+1.22%	167,895	208,347,897
2025-02-20	12.26	12.45	12.14	12.29	-0.08%	162,199	199,012,041
2025-02-19	12.3	12.44	12.22	12.3	-0.16%	176,928	217,623,464
2025-02-18	12.49	12.63	12.27	12.32	-1.44%	165,150	205,954,054
2025-02-17	12.75	12.78	12.38	12.5	-1.96%	192,407	240,669,245
2025-02-14	12.76	12.83	12.63	12.75	-0.55%	126,556	160,831,329
2025-02-13	12.78	13.12	12.62	12.82	+0.71%	219,907	281,585,948
2025-02-12	12.62	12.92	12.56	12.73	+0.32%	179,602	228,448,973
2025-02-11	13.16	13.19	12.47	12.69	-3.5%	214,614	271,224,085
2025-02-10	12.9	13.38	12.87	13.15	+1.78%	160,792	211,721,257
2025-02-07	12.8	13.08	12.63	12.92	+0.78%	125,046	161,228,917
2025-02-06	12.76	12.84	12.52	12.82	+0.39%	202,282	257,115,575
2025-02-05	13.32	13.32	12.35	12.77	-3.55%	251,867	317,750,326
2025-01-27	13.69	13.71	13.2	13.24	-2.72%	91,669	122,502,580
2025-01-24	13.13	13.76	13.06	13.61	+3.66%	171,301	230,528,680
2025-01-23	13.58	13.65	13.01	13.13	-2.74%	149,802	198,468,660
2025-01-22	13.64	13.67	13.4	13.5	-1.46%	92,479	125,080,718
2025-01-21	13.32	13.8	13.26	13.7	+3.79%	158,825	215,823,825
2025-01-20	13.52	13.66	13.14	13.2	-1.71%	122,883	163,289,843
2025-01-17	13.16	13.61	13.1	13.43	+1.74%	112,517	150,965,880
2025-01-16	13.24	13.54	13.17	13.2	+0.15%	76,379	101,537,394
2025-01-15	13.3	13.3	13.03	13.18	-0.83%	77,463	101,834,476
2025-01-14	12.69	13.4	12.68	13.29	+4.73%	161,570	213,025,280
2025-01-13	12.44	12.79	12.31	12.69	+0.55%	120,552	152,067,518
2025-01-10	12.82	13.34	12.62	12.62	-1.48%	101,811	131,608,768
2025-01-09	12.75	13.03	12.69	12.81	-0.16%	86,447	111,197,072
2025-01-08	12.92	12.98	12.46	12.83	-0.93%	147,534	187,206,023
2025-01-07	12.92	13.05	12.8	12.95	+0.23%	88,223	113,960,297
2025-01-06	13.01	13.06	12.66	12.92	-0.46%	112,085	144,251,787
2025-01-03	13.18	13.32	12.88	12.98	-1.37%	121,331	158,969,931
2025-01-02	13.65	13.87	13.03	13.16	-3.94%	140,908	188,498,549
2024-12-31	14	14	13.66	13.7	-2.07%	131,086	180,954,175
2024-12-30	13.98	14.18	13.85	13.99	-0.64%	83,183	116,662,755
2024-12-27	14.08	14.18	13.85	14.08	-0.14%	136,168	191,312,478
2024-12-26	14.22	14.35	14.06	14.1	-1.4%	82,274	116,751,767
2024-12-25	14.38	14.48	13.91	14.3	-1.04%	92,813	131,225,509
2024-12-24	14.25	14.49	14.22	14.45	+1.26%	123,896	177,983,168
2024-12-23	14.35	14.7	14.21	14.27	0%	140,597	202,303,666
2024-12-20	14.5	14.81	14.21	14.27	-2.46%	108,632	157,418,860
2024-12-19	14.07	14.73	13.8	14.63	+2.59%	215,881	307,958,055
2024-12-18	14.55	14.61	14.19	14.26	-1.79%	113,146	162,129,451
2024-12-17	14.2	14.65	14.1	14.52	+2.33%	194,206	281,135,563
2024-12-16	15.13	15.14	14	14.19	-6.21%	328,881	469,210,134
2024-12-13	15.15	15.35	14.88	15.13	-0.98%	126,581	190,956,810
2024-12-12	15.16	15.53	15.01	15.28	+0.26%	142,178	217,955,290
2024-12-11	14.99	15.36	14.79	15.24	+1.53%	127,928	194,155,196
2024-12-10	15.4	15.63	14.94	15.01	-0.6%	240,226	367,540,938
2024-12-09	14.67	15.3	14.58	15.1	+2.93%	237,856	356,987,751
2024-12-06	14.08	14.7	13.95	14.67	+4.71%	225,402	326,010,352
2024-12-05	13.77	14.25	13.66	14.01	+1.45%	155,765	218,364,501
2024-12-04	13.66	13.9	13.53	13.81	+0.29%	179,139	246,057,053
2024-12-03	14.22	14.23	13.63	13.77	-3.1%	227,996	314,818,668
2024-12-02	14.47	14.75	14.07	14.21	-1.8%	183,152	261,812,791
2024-11-29	14.64	14.66	14.14	14.47	-0.89%	192,175	276,727,925
2024-11-28	14.58	15.15	14.45	14.6	-0.41%	199,276	293,444,928
2024-11-27	14.17	14.78	14.11	14.66	+3.46%	283,368	411,689,854
2024-11-26	14.2	15.23	14	14.17	-0.21%	302,831	443,847,601
2024-11-25	14.46	14.96	13.98	14.2	-2.34%	209,178	302,301,794
2024-11-22	14.28	15.05	14.24	14.54	+1.54%	310,898	458,986,790
2024-11-21	14.33	14.47	14.08	14.32	-0.56%	156,853	224,001,384
2024-11-20	14.1	14.61	14.05	14.4	+2.64%	236,864	339,562,802
2024-11-19	13.75	14.19	13.7	14.03	+0.94%	209,324	292,357,149
2024-11-18	13.62	14.11	13.62	13.9	+2.13%	357,833	497,898,467
2024-11-15	13.1	13.82	13.1	13.61	+3.18%	338,824	460,669,982
2024-11-14	13.05	13.36	12.98	13.19	+0.15%	141,800	187,300,914
2024-11-13	13.34	13.45	12.98	13.17	-0.83%	140,221	183,779,341
2024-11-12	13.52	13.81	13.2	13.28	-1.63%	143,747	193,883,589
2024-11-11	13.52	13.59	13.3	13.5	-0.15%	141,590	190,342,186
2024-11-08	13.76	13.87	13.32	13.52	-1.24%	268,767	365,391,833
2024-11-07	13.05	13.88	12.96	13.69	+4.34%	333,261	454,334,887
2024-11-06	13.07	13.3	12.83	13.12	0%	164,150	214,849,418
2024-11-05	13.17	13.33	13.07	13.12	-0.76%	155,564	204,817,649
2024-11-04	12.7	13.3	12.68	13.22	+3.93%	170,166	221,798,307
2024-11-01	12.75	12.87	12.5	12.72	-0.24%	150,997	192,006,264
2024-10-31	12.9	13.12	12.69	12.75	-2.75%	187,865	241,955,318
2024-10-30	12.98	13.21	12.9	13.11	+0.61%	87,100	113,820,451
2024-10-29	13.24	13.3	12.99	13.03	-1.21%	106,799	139,992,388
2024-10-28	12.96	13.47	12.84	13.19	+2.17%	179,825	237,413,180
2024-10-25	12.76	13	12.64	12.91	+1.33%	143,091	183,930,075
2024-10-24	12.63	12.8	12.54	12.74	0%	139,075	176,521,154
2024-10-23	12.62	12.94	12.49	12.74	+0.87%	149,336	190,551,679
2024-10-22	12.4	12.69	12.27	12.63	+1.45%	168,857	210,733,841
2024-10-21	12.1	12.77	12	12.45	+3.15%	299,460	372,795,261
2024-10-18	11.6	12.33	11.57	12.07	+3.52%	255,467	305,550,201
2024-10-17	11.7	12.19	11.63	11.66	-0.43%	283,797	337,500,899
2024-10-16	11.52	11.82	11.35	11.71	+0.52%	249,571	289,561,962
2024-10-15	11.6	11.96	11.47	11.65	-0.43%	255,173	299,487,738
2024-10-14	12.04	12.08	11.36	11.7	-2.58%	656,750	761,440,788
2024-10-11	12.81	12.83	11.92	12.01	-6.97%	364,735	446,184,989
2024-10-10	12.9	13.4	12.78	12.91	+0.08%	351,514	461,756,322
2024-10-09	13	13.25	12.53	12.9	-3.37%	377,258	487,720,639
2024-10-08	14.84	14.9	12.52	13.35	-1.98%	855,417	1,150,662,826

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

цБТхоЮчзСцКА 300513

近三个月

хпМцШешВбф╗╜ 300299

2024年至今

х╕ХчУжшВбф╗╜ 688184

2024年至今

цШУцИРцЦ░шГ╜ 300080

近期数据

хНлхоБхБех║╖ 300253

近三个月

цЛЫхХЖхНЧц▓╣ 601975

近三个月

щ╛ЩчгБчзСцКА 300835

近三个月

шЗ┤ш┐Ьф║ТшБФ 688369

2024年至今

ше┐щГиш╢Ехп╝ 688122

2022-2023两年

ф╕ЬхоЙхКихКЫ 600178

近半年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

цЛЫхХЖщУ╢шбМ (600036)

хНОшГЬхдйцИР (600410)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

ф╕ншИкщлШчзС (600862)

хЫ╜ц░СцКАцЬп (300077)

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