цШечзЛчФ╡хнР(603890)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

12.49

-1.73% -0.22

12.64

开盘价

12.69

最高价

12.3

最低价

94,667

成交量

数据更新至: 2025-03-25

技术指标

12.92

MA5 (5日均线)

13.23

MA10 (10日均线)

13.11

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	12.64	12.69	12.3	12.49	-1.73%	94,667	118,056,318
2025-03-24	12.5	12.72	12.13	12.71	+1.44%	214,352	266,999,846
2025-03-21	13.25	13.25	12.48	12.53	-5.93%	297,451	379,495,994
2025-03-20	13.58	13.62	13.31	13.32	-1.84%	178,539	240,602,580
2025-03-19	13.63	13.66	13.38	13.57	-0.95%	185,023	250,039,312
2025-03-18	13.69	13.78	13.51	13.7	0%	206,086	281,392,277
2025-03-17	13.83	13.97	13.5	13.7	+1.18%	348,081	478,460,793
2025-03-14	13.3	13.6	13.22	13.54	+1.73%	356,208	479,545,546
2025-03-13	13.42	13.48	12.88	13.31	-0.52%	263,065	346,786,692
2025-03-12	13.09	13.55	13.01	13.38	+2.76%	290,168	387,282,215
2025-03-11	12.89	13.27	12.8	13.02	-0.31%	149,019	193,717,325
2025-03-10	13	13.15	12.92	13.06	-0.38%	128,919	168,039,391
2025-03-07	13.06	13.53	12.95	13.11	-0.23%	227,015	299,143,571
2025-03-06	13.01	13.48	12.96	13.14	+2.42%	323,596	429,168,853
2025-03-05	12.44	12.84	12.31	12.83	+2.72%	216,653	273,337,024
2025-03-04	12.23	12.6	12.18	12.49	+0.97%	188,817	234,819,865
2025-03-03	12.6	12.68	12.2	12.37	-0.64%	188,199	234,200,169
2025-02-28	13.25	13.44	12.37	12.45	-7.98%	295,193	377,865,166
2025-02-27	13.91	14.3	13.25	13.53	-2.45%	388,582	530,067,833
2025-02-26	13.95	14.4	13.71	13.87	+1.31%	571,879	799,650,753
2025-02-25	13.46	13.98	13.32	13.69	-0.07%	399,441	548,065,386
2025-02-24	13.42	13.77	13.21	13.7	+1.11%	400,386	543,785,683
2025-02-21	13.28	13.74	13.28	13.55	+1.12%	439,028	594,043,554
2025-02-20	13.07	13.48	13.04	13.4	+2.92%	316,757	420,846,486
2025-02-19	12.73	13.07	12.64	13.02	+3.01%	194,232	251,918,744
2025-02-18	13.23	13.3	12.61	12.64	-4.68%	199,775	258,126,148
2025-02-17	13.07	13.54	13.03	13.26	+2.39%	251,521	335,097,786
2025-02-14	13.18	13.24	12.88	12.95	-2.12%	237,681	309,640,388
2025-02-13	13.5	13.51	13.16	13.23	-2.51%	276,142	367,251,434
2025-02-12	13.48	13.65	13.36	13.57	+0.07%	352,738	476,731,398
2025-02-11	13.64	13.89	13.52	13.56	0%	391,052	534,529,313
2025-02-10	13.79	13.9	13.38	13.56	-0.07%	445,330	603,640,390
2025-02-07	13.52	14.08	13.33	13.57	+0.52%	637,002	869,439,502
2025-02-06	13	13.83	13	13.5	+2.66%	650,986	879,821,224
2025-02-05	12.75	13.56	12.7	13.15	+6.65%	773,097	1,025,462,621
2025-01-27	12.62	12.74	12.3	12.33	-2.45%	233,919	292,038,903
2025-01-24	12.46	12.65	12.28	12.64	+2.6%	350,146	438,404,382
2025-01-23	12.7	12.87	12.3	12.32	-2.22%	477,605	599,697,869
2025-01-22	12.61	12.89	12.52	12.6	+0.72%	598,447	759,084,711
2025-01-21	12.25	12.66	12.1	12.51	+1.46%	606,740	756,282,531
2025-01-20	11.32	12.33	11.32	12.33	+9.99%	395,351	473,915,878
2025-01-17	11.04	11.28	10.88	11.21	+0.63%	251,028	278,288,940
2025-01-16	11.19	11.68	11.07	11.14	+0.72%	267,005	301,364,565
2025-01-15	11.28	11.42	11	11.06	-3.07%	267,353	298,201,812
2025-01-14	10.64	11.44	10.58	11.41	+6.84%	395,836	438,339,731
2025-01-13	10.9	10.9	10.32	10.68	-6.89%	403,160	427,976,876
2025-01-10	12.56	12.7	11.47	11.47	-9.97%	571,153	685,932,042
2025-01-09	13.16	13.47	12.73	12.74	-4.78%	566,838	739,903,014
2025-01-08	13.55	13.65	12.9	13.38	-3.6%	720,464	959,707,332
2025-01-07	12.5	14.47	12.22	13.88	+5.55%	1,023,146	1,341,923,254
2025-01-06	12.47	13.72	12.16	13.15	+5.45%	1,067,581	1,400,615,819
2025-01-03	11.99	12.55	11.52	12.47	+4%	673,250	825,483,466
2025-01-02	11.77	12.7	11.4	11.99	+2.04%	376,527	455,580,527
2024-12-31	12.03	12.25	11.65	11.75	-2.33%	221,703	263,875,504
2024-12-30	11.8	12.34	11.72	12.03	-0.41%	254,253	307,273,878
2024-12-27	11.79	12.39	11.62	12.08	+2.72%	309,077	372,119,022
2024-12-26	11.28	11.77	11.11	11.76	+4.44%	163,230	189,942,462
2024-12-25	11.36	11.5	10.98	11.26	-0.97%	117,863	132,388,615
2024-12-24	11.27	11.53	11.08	11.37	+0.8%	126,554	142,947,263
2024-12-23	11.83	11.98	11.25	11.28	-6.7%	203,639	236,222,021
2024-12-20	11.57	12.17	11.43	12.09	+3.96%	316,986	379,919,822
2024-12-19	11.05	11.64	11.05	11.63	+2.92%	143,443	164,531,286
2024-12-18	11.19	11.4	10.85	11.3	+2.26%	102,294	114,649,559
2024-12-17	11.55	11.59	11.03	11.05	-4%	124,165	139,926,682
2024-12-16	11.66	11.78	11.4	11.51	-1.88%	124,053	143,013,908
2024-12-13	11.82	12.06	11.7	11.73	-2.41%	164,878	195,421,936
2024-12-12	12.15	12.35	11.78	12.02	+0.84%	254,434	306,159,368
2024-12-11	11.5	11.92	11.42	11.92	+4.1%	216,446	254,259,325
2024-12-10	11.62	11.67	11.39	11.45	+0.79%	171,022	196,881,813
2024-12-09	11.32	11.46	11.23	11.36	+0.35%	83,965	95,190,202
2024-12-06	11.22	11.37	11.19	11.32	+0.35%	92,444	104,445,829
2024-12-05	11.05	11.3	10.98	11.28	+2.08%	89,345	100,337,363
2024-12-04	11.27	11.3	10.98	11.05	-1.87%	80,559	89,767,623
2024-12-03	11.42	11.45	11.12	11.26	-1.31%	91,631	103,102,588
2024-12-02	11.23	11.47	11.23	11.41	+1.97%	114,786	130,726,949
2024-11-29	10.96	11.32	10.85	11.19	+1.82%	119,799	133,228,676
2024-11-28	11.11	11.2	10.97	10.99	-1.08%	87,593	97,070,164
2024-11-27	10.87	11.11	10.57	11.11	+1.65%	90,026	97,693,375
2024-11-26	11.01	11.13	10.9	10.93	-1.26%	58,290	64,126,565
2024-11-25	11.05	11.15	10.78	11.07	+0.64%	92,002	100,835,709
2024-11-22	11.41	11.65	10.95	11	-4.43%	127,611	144,460,090
2024-11-21	11.39	11.77	11.33	11.51	+0.26%	118,504	136,986,592
2024-11-20	11.18	11.72	11.11	11.48	+2.23%	135,163	154,383,887
2024-11-19	10.95	11.24	10.87	11.23	+3.69%	119,856	132,576,645
2024-11-18	11.61	11.74	10.72	10.83	-6.64%	176,796	195,418,247
2024-11-15	11.87	12.08	11.57	11.6	-2.27%	130,316	154,781,620
2024-11-14	12.39	12.48	11.8	11.87	-4.96%	148,179	180,224,691
2024-11-13	12.72	12.73	12.29	12.49	-2.73%	200,965	250,430,161
2024-11-12	12.5	13.08	12.28	12.84	+2.47%	430,027	546,296,064
2024-11-11	12.16	12.53	12.03	12.53	+2.79%	263,843	325,305,799
2024-11-08	12.2	12.3	11.95	12.19	+0.41%	275,212	333,947,347
2024-11-07	12.04	12.14	11.77	12.14	+0.25%	189,412	227,065,764
2024-11-06	12.2	12.34	11.97	12.11	-3.35%	364,182	441,933,765
2024-11-05	12.29	12.76	12.1	12.53	+1.79%	272,450	341,187,040
2024-11-04	11.96	12.58	11.9	12.31	+2.24%	185,647	228,287,453
2024-11-01	12.8	12.81	12.04	12.04	-7.74%	328,303	406,271,822
2024-10-31	12.4	13.7	12.17	13.05	+4.4%	514,600	654,368,943
2024-10-30	13	13	12.22	12.5	-1.5%	514,722	648,453,793
2024-10-29	11.57	12.69	11.45	12.69	+9.97%	583,053	704,530,018
2024-10-28	11.65	11.65	11.25	11.54	-1.37%	297,333	340,338,742
2024-10-25	11.75	11.75	11.16	11.7	-1.27%	429,059	492,531,044
2024-10-24	11.65	12.25	11.45	11.85	+1.72%	239,882	285,967,489
2024-10-23	12.07	12.08	11.6	11.65	-5.28%	277,072	326,789,323
2024-10-22	12.1	12.8	12	12.3	+5.22%	396,867	489,583,368
2024-10-21	11	11.79	11	11.69	+6.27%	300,640	343,979,991
2024-10-18	10.56	11.13	10.55	11	+2.8%	226,219	247,971,975
2024-10-17	10.51	11	10.51	10.7	+2.2%	187,103	201,488,480
2024-10-16	10.43	10.69	10.32	10.47	-1.51%	119,045	125,099,775
2024-10-15	10.91	11.14	10.61	10.63	-4.92%	227,504	246,928,782
2024-10-14	10.32	11.25	10.2	11.18	+7.09%	274,517	296,542,090
2024-10-11	10.65	10.84	10.2	10.44	-4.13%	213,108	223,990,394
2024-10-10	10.35	11.35	10.3	10.89	+5.22%	344,214	374,242,698
2024-10-09	10.88	11.03	10.35	10.35	-9.21%	275,378	294,851,289
2024-10-08	11.57	11.57	10.31	11.4	+8.37%	516,342	571,343,909

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

цЦ░хеешВбф╗╜ 600803

2024年一季度

хНЪц▒Зч║╕ф╕Ъ 600966

近期数据

цмвф╣Рхо╢ 300997

2022-2023两年

хЗпчЫЫчзСцКА 600552

近期数据

хМЧцЦ╣хп╝шИк 600435

近期数据

чТЮц│░цЭе 603659

近期数据

ф║дхдзцШВчлЛ 600530

2024年一季度

ц╡╖щАЪхПСх▒Х 603162

近半年

ш╡Ышп║хМ╗чЦЧ 688108

2022-2023两年

ш┤╡х╖ЮшМЕхП░ 600519

2022-2023两年

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

ф╕ншИкц▓ИщгЮ (600760)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нчзСхИЫш╛╛ (300496)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

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