хЕГчеЦшВбф╗╜(603886)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

14.09

+0.79% +0.11

14.02

开盘价

14.11

最高价

13.8

最低价

20,648

成交量

数据更新至: 2025-03-25

技术指标

14.04

MA5 (5日均线)

14.03

MA10 (10日均线)

13.76

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	14.02	14.11	13.8	14.09	+0.79%	20,648	28,819,058
2025-03-24	13.95	14.23	13.81	13.98	0%	31,058	43,552,176
2025-03-21	14.03	14.13	13.9	13.98	-0.29%	15,185	21,267,807
2025-03-20	14.17	14.25	14	14.02	-0.92%	16,659	23,513,377
2025-03-19	14.26	14.32	14.1	14.15	-0.77%	19,811	28,057,003
2025-03-18	14.16	14.26	14.09	14.26	+0.78%	17,533	24,885,013
2025-03-17	14.15	14.33	14.13	14.15	+0.07%	30,676	43,597,075
2025-03-14	13.77	14.14	13.77	14.14	+2.69%	41,354	57,972,035
2025-03-13	13.74	13.77	13.6	13.77	+0.07%	20,403	27,967,360
2025-03-12	13.72	13.79	13.61	13.76	+0.22%	24,945	34,186,041
2025-03-11	13.44	13.77	13.33	13.73	+2.01%	34,807	47,330,222
2025-03-10	13.45	13.54	13.37	13.46	+0.07%	17,503	23,530,390
2025-03-07	13.42	13.65	13.35	13.45	+0.22%	17,564	23,653,169
2025-03-06	13.32	13.44	13.26	13.42	+0.75%	14,116	18,861,463
2025-03-05	13.4	13.4	13.22	13.32	-0.6%	14,707	19,534,641
2025-03-04	13.35	13.45	13.32	13.4	-0.37%	15,840	21,196,750
2025-03-03	13.53	13.66	13.37	13.45	-0.52%	31,321	42,334,984
2025-02-28	13.57	13.84	13.46	13.52	-0.81%	31,752	43,400,993
2025-02-27	13.53	13.64	13.46	13.63	+0.89%	29,965	40,619,808
2025-02-26	13.16	13.51	13.16	13.51	+2.66%	36,994	49,539,112
2025-02-25	13.24	13.26	13.13	13.16	-0.75%	12,604	16,627,063
2025-02-24	13.14	13.34	13.14	13.26	+0.45%	15,309	20,321,577
2025-02-21	13.17	13.36	13.12	13.2	-0.68%	17,966	23,706,472
2025-02-20	13.16	13.44	13.11	13.29	+1.14%	14,178	18,824,645
2025-02-19	13.17	13.2	13.09	13.14	-0.08%	14,914	19,612,846
2025-02-18	13.42	13.43	13.1	13.15	-2.38%	23,689	31,494,923
2025-02-17	13.52	13.52	13.34	13.47	0%	16,543	22,197,115
2025-02-14	13.45	13.52	13.42	13.47	-0.07%	14,790	19,908,341
2025-02-13	13.6	13.63	13.46	13.48	-0.88%	19,815	26,857,660
2025-02-12	13.7	13.7	13.5	13.6	-0.73%	15,324	20,800,420
2025-02-11	13.69	13.74	13.58	13.7	+0.37%	13,514	18,435,511
2025-02-10	13.47	13.68	13.44	13.65	+1.19%	18,754	25,481,830
2025-02-07	13.46	13.6	13.38	13.49	+0.22%	20,561	27,754,596
2025-02-06	13.47	13.51	13.25	13.46	0%	21,766	29,233,927
2025-02-05	13.76	13.77	13.43	13.46	-1.54%	21,461	28,990,507
2025-01-27	13.54	13.76	13.54	13.67	+0.96%	20,822	28,522,149
2025-01-24	13.4	13.58	13.35	13.54	+1.04%	20,902	28,199,875
2025-01-23	13.49	13.6	13.39	13.4	+0.07%	20,316	27,418,784
2025-01-22	13.59	13.6	13.36	13.39	-1.25%	15,836	21,269,901
2025-01-21	13.56	13.69	13.41	13.56	-0.22%	16,548	22,330,363
2025-01-20	13.62	13.71	13.51	13.59	+0.3%	16,062	21,902,673
2025-01-17	13.51	13.6	13.4	13.55	+0.22%	16,479	22,272,127
2025-01-16	13.55	13.73	13.31	13.52	-0.88%	31,196	42,130,175
2025-01-15	13.25	13.74	13.21	13.64	+2.94%	36,625	49,445,402
2025-01-14	12.86	13.25	12.86	13.25	+2.87%	27,910	36,678,898
2025-01-13	12.66	12.9	12.47	12.88	+0.7%	22,663	28,752,651
2025-01-10	13.2	13.25	12.78	12.79	-3.54%	25,417	33,013,846
2025-01-09	13.25	13.42	13.16	13.26	-0.97%	21,850	29,026,358
2025-01-08	13.42	13.46	13.04	13.39	-0.22%	31,057	41,229,001
2025-01-07	13.58	13.65	13.27	13.42	-0.96%	29,000	38,899,766
2025-01-06	13.73	13.83	13.22	13.55	-1.31%	34,379	46,514,810
2025-01-03	14.41	14.57	13.66	13.73	-4.65%	57,327	80,066,912
2025-01-02	14.4	15	14.28	14.4	-0.14%	73,815	108,533,313
2024-12-31	14.5	14.89	14.4	14.42	-0.48%	31,904	46,576,941
2024-12-30	14.6	14.65	14.4	14.49	-0.62%	21,147	30,743,110
2024-12-27	14.51	14.62	14.35	14.58	+0.76%	16,357	23,765,912
2024-12-26	14.39	14.63	14.35	14.47	0%	19,009	27,577,438
2024-12-25	14.47	14.55	14.16	14.47	-0.41%	22,680	32,550,694
2024-12-24	14.13	14.54	14.13	14.53	+2.61%	27,528	39,588,973
2024-12-23	14.73	14.73	14.08	14.16	-3.61%	33,249	47,563,784
2024-12-20	14.42	14.97	14.42	14.69	+1.87%	37,035	54,682,416
2024-12-19	14.39	14.49	14.12	14.42	-0.69%	32,076	45,793,999
2024-12-18	14.64	14.78	14.34	14.52	-0.62%	39,861	57,980,330
2024-12-17	15.25	15.27	14.6	14.61	-4.45%	53,557	79,152,736
2024-12-16	15.14	15.34	14.95	15.29	+0.92%	72,968	110,734,219
2024-12-13	15.55	15.55	15.13	15.15	-3.75%	83,294	127,206,177
2024-12-12	15.3	15.78	15.13	15.74	+3.35%	96,201	148,783,760
2024-12-11	14.77	15.27	14.77	15.23	+3.11%	71,808	108,658,940
2024-12-10	15	15.16	14.76	14.77	+0.75%	47,584	71,197,526
2024-12-09	14.75	14.92	14.58	14.66	0%	27,612	40,624,537
2024-12-06	14.5	14.76	14.4	14.66	+0.89%	24,995	36,514,977
2024-12-05	14.4	14.58	14.27	14.53	+0.48%	24,589	35,458,705
2024-12-04	14.54	14.79	14.33	14.46	-0.89%	30,530	44,552,764
2024-12-03	14.76	14.87	14.57	14.59	-1.15%	32,569	47,755,993
2024-12-02	14.8	15.02	14.65	14.76	+0.07%	48,639	72,113,689
2024-11-29	14.42	14.8	14.42	14.75	+2.5%	44,580	65,338,305
2024-11-28	14.28	14.45	14.16	14.39	+0.7%	30,302	43,548,098
2024-11-27	14.23	14.29	13.88	14.29	+0.56%	23,843	33,741,572
2024-11-26	14.1	14.31	14.08	14.21	+0.21%	21,422	30,446,045
2024-11-25	13.81	14.18	13.81	14.18	+2.68%	25,131	35,237,737
2024-11-22	14.24	14.29	13.8	13.81	-3.16%	27,856	38,978,435
2024-11-21	14.1	14.27	14.02	14.26	+1.21%	21,746	30,809,370
2024-11-20	13.99	14.09	13.88	14.09	+0.79%	15,572	21,777,175
2024-11-19	13.81	14	13.8	13.98	+1.38%	15,768	21,932,931
2024-11-18	13.85	14.03	13.64	13.79	-0.43%	20,673	28,643,199
2024-11-15	13.73	14.06	13.73	13.85	-0.22%	16,808	23,446,377
2024-11-14	14.07	14.24	13.84	13.88	-1.28%	20,432	28,618,256
2024-11-13	13.99	14.07	13.85	14.06	+0.29%	19,008	26,607,010
2024-11-12	14.06	14.25	13.94	14.02	-0.28%	26,799	37,856,326
2024-11-11	13.94	14.13	13.9	14.06	-0.28%	18,782	26,281,208
2024-11-08	14.4	14.46	13.99	14.1	-0.7%	31,234	44,145,976
2024-11-07	13.69	14.38	13.6	14.2	+3.5%	50,120	70,681,492
2024-11-06	13.79	13.84	13.62	13.72	-0.51%	24,127	33,132,216
2024-11-05	13.71	13.84	13.64	13.79	0%	33,613	46,163,210
2024-11-04	13.31	13.8	13.3	13.79	+3.61%	34,098	46,415,733
2024-11-01	13.46	13.5	13.21	13.31	-1.19%	26,221	35,035,044
2024-10-31	13.52	13.62	13.3	13.47	-0.22%	29,156	39,264,234
2024-10-30	13.52	13.67	13.27	13.5	-0.3%	23,254	31,295,614
2024-10-29	13.62	13.82	13.43	13.54	-0.22%	41,924	57,058,486
2024-10-28	13.18	13.61	13.18	13.57	+4.87%	54,757	73,359,921
2024-10-25	12.78	13.09	12.77	12.94	+1.25%	34,600	44,484,160
2024-10-24	12.81	12.84	12.72	12.78	-0.16%	14,591	18,655,503
2024-10-23	12.89	12.92	12.73	12.8	-0.39%	29,526	37,827,637
2024-10-22	12.67	12.85	12.65	12.85	+1.5%	24,799	31,707,777
2024-10-21	12.7	12.8	12.61	12.66	-0.16%	21,701	27,501,154
2024-10-18	12.5	12.79	12.48	12.68	+1.2%	21,966	27,767,352
2024-10-17	12.66	12.74	12.5	12.53	-0.48%	14,849	18,727,574
2024-10-16	12.49	12.7	12.47	12.59	+0.16%	15,049	18,932,579
2024-10-15	12.79	12.79	12.54	12.57	-1.87%	24,624	31,156,398
2024-10-14	12.52	12.96	12.46	12.81	+2.07%	34,089	43,339,793
2024-10-11	12.8	13.04	12.46	12.55	-1.95%	34,566	43,863,526
2024-10-10	12.75	13.13	12.72	12.8	+1.03%	41,462	53,596,845
2024-10-09	13.8	13.8	12.61	12.67	-9.44%	62,002	80,780,922
2024-10-08	15.47	15.52	13.68	13.99	-1.48%	104,174	149,805,643

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

ф╕нцМБшВбф╗╜ 603903

近期数据

ф╕Кц╡╖хЗпщСл 300899

近期数据

х▒▒ше┐щлШщАЯ 000755

近三个月

х╛╖хоПшВбф╗╜ 603701

2024年一季度

хЕ┤ф╕ЪшВбф╗╜ 603928

2024年至今

ц┤╛цЦпцЮЧ 600215

近三个月

чЫКшп║цАЭ 688710

2024年至今

шО▒ч╛ОшНпф╕Ъ 300006

近三个月

хпМф╜│шВбф╗╜ 603219

2023年全年

шЙ╛цпФцго 300389

2024年一季度

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度

STщ╣ПхНЪ (600804)

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