хРИхКЫчзСцКА(603917)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

12.93

+0.23% +0.03

12.9

开盘价

13.09

最高价

12.66

最低价

38,496

成交量

数据更新至: 2025-03-25

技术指标

13.53

MA5 (5日均线)

13.64

MA10 (10日均线)

13.68

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	12.9	13.09	12.66	12.93	+0.23%	38,496	49,666,560
2025-03-24	13.7	13.7	12.56	12.9	-4.87%	94,469	122,766,818
2025-03-21	14.21	14.21	13.5	13.56	-4.57%	92,252	126,610,318
2025-03-20	14.15	14.33	13.93	14.21	+1.21%	100,775	143,195,812
2025-03-19	13.81	14.45	13.62	14.04	+1.37%	107,816	151,695,753
2025-03-18	13.72	13.86	13.58	13.85	+0.8%	56,945	78,168,871
2025-03-17	13.66	13.83	13.45	13.74	+0.07%	63,169	86,300,036
2025-03-14	13.6	13.89	13.15	13.73	+1.7%	79,511	107,837,763
2025-03-13	13.92	13.92	13.26	13.5	-3.02%	82,115	110,899,251
2025-03-12	14.02	14.27	13.87	13.92	-0.43%	69,282	97,144,405
2025-03-11	13.99	14.17	13.8	13.98	-1.41%	83,041	115,766,314
2025-03-10	14	14.71	14	14.18	+1.36%	122,105	174,850,664
2025-03-07	14	14.34	13.85	13.99	-0.78%	111,713	157,161,363
2025-03-06	13.36	14.38	13.36	14.1	+4.44%	208,091	293,759,130
2025-03-05	13.42	13.5	13.2	13.5	+0.6%	65,321	87,219,970
2025-03-04	13.12	13.63	13.05	13.42	+2.21%	100,894	135,315,365
2025-03-03	13.17	13.36	12.98	13.13	+0.69%	72,108	94,870,445
2025-02-28	13.64	13.69	12.94	13.04	-4.82%	115,457	152,897,581
2025-02-27	14.46	14.46	13.48	13.7	-3.32%	168,216	232,169,901
2025-02-26	13.99	14.42	13.82	14.17	+2.53%	189,637	268,240,275
2025-02-25	13.78	14.38	13.51	13.82	-0.65%	168,046	233,465,563
2025-02-24	14	14.39	13.63	13.91	-3.34%	230,532	320,406,257
2025-02-21	14.3	14.75	13.96	14.39	-0.07%	264,579	379,356,410
2025-02-20	15.05	15.49	14.11	14.4	-3.74%	407,669	601,425,882
2025-02-19	12.92	14.96	12.86	14.96	+10%	475,323	674,047,207
2025-02-18	13.01	14.12	13.01	13.6	+5.92%	444,641	604,643,912
2025-02-17	11.67	12.84	11.67	12.84	+10.03%	121,513	153,164,212
2025-02-14	11.55	11.83	11.52	11.67	+1.39%	39,922	46,661,342
2025-02-13	11.73	11.85	11.5	11.51	-1.79%	37,135	43,372,104
2025-02-12	11.65	11.72	11.52	11.72	+0.6%	31,314	36,359,997
2025-02-11	11.76	11.81	11.57	11.65	-1.27%	28,172	32,793,512
2025-02-10	11.66	11.82	11.58	11.8	+1.11%	35,930	42,009,769
2025-02-07	11.56	11.83	11.45	11.67	+1.21%	44,413	51,856,207
2025-02-06	11.36	11.57	11.3	11.53	+1.5%	53,174	60,740,185
2025-02-05	11.28	11.45	11.27	11.36	+1.16%	24,592	27,928,340
2025-01-27	11.38	11.66	11.21	11.23	-1.4%	35,270	40,290,158
2025-01-24	11.02	11.46	11.02	11.39	+2.89%	46,369	52,601,804
2025-01-23	11.12	11.39	11.07	11.07	+0.09%	37,482	42,218,930
2025-01-22	11.16	11.28	10.9	11.06	-0.36%	32,297	35,821,962
2025-01-21	11.17	11.27	11	11.1	-0.45%	30,015	33,345,001
2025-01-20	11.39	11.46	10.96	11.15	-2.19%	45,284	50,595,996
2025-01-17	11.27	11.57	11.27	11.4	+0.71%	35,505	40,462,205
2025-01-16	11.33	11.54	11.19	11.32	-0.09%	31,663	35,994,434
2025-01-15	11.38	11.42	11.2	11.33	-0.35%	24,019	27,098,095
2025-01-14	10.95	11.4	10.89	11.37	+4.5%	37,493	42,095,826
2025-01-13	10.74	10.95	10.49	10.88	+0.74%	28,833	31,048,712
2025-01-10	11.15	11.25	10.8	10.8	-3.23%	29,571	32,669,696
2025-01-09	11.08	11.2	11.01	11.16	+0.54%	27,902	31,114,556
2025-01-08	11.18	11.22	10.77	11.1	-0.72%	33,579	37,066,973
2025-01-07	10.92	11.18	10.89	11.18	+2.38%	28,680	31,697,882
2025-01-06	10.86	11.1	10.52	10.92	+0.37%	34,901	37,980,072
2025-01-03	11.52	11.6	10.85	10.88	-5.39%	49,348	54,871,984
2025-01-02	11.75	11.97	11.37	11.5	-2.13%	46,883	54,695,485
2024-12-31	12.01	12.08	11.64	11.75	-2.16%	48,592	57,517,026
2024-12-30	12.38	12.46	12	12.01	-3.92%	56,590	68,538,659
2024-12-27	12.79	12.83	12.46	12.5	-2.27%	53,354	67,521,582
2024-12-26	12.49	12.89	12.32	12.79	+1.83%	62,226	79,162,239
2024-12-25	12.6	12.97	12.35	12.56	-0.16%	87,307	110,585,356
2024-12-24	12.3	12.77	12.09	12.58	+2.36%	89,306	111,370,547
2024-12-23	13.46	13.5	12.2	12.29	-9.03%	132,818	168,783,493
2024-12-20	13.72	13.96	13.35	13.51	-1.1%	105,552	144,106,386
2024-12-19	13.63	13.99	13.42	13.66	-1.73%	81,143	110,904,361
2024-12-18	13.29	14.26	12.8	13.9	+4.59%	147,242	201,512,601
2024-12-17	14.25	14.47	13.25	13.29	-6.47%	126,783	174,342,620
2024-12-16	14.33	14.79	14.04	14.21	+0.5%	165,080	237,418,916
2024-12-13	13.4	14.8	13.4	14.14	+4.59%	224,944	318,376,572
2024-12-12	13.39	13.79	13.24	13.52	+1.58%	72,833	97,929,651
2024-12-11	13.28	13.38	13.14	13.31	+0.38%	58,073	76,902,071
2024-12-10	13.79	13.85	13.24	13.26	-1.27%	71,465	96,230,778
2024-12-09	13.42	13.69	13.36	13.43	-0.22%	58,304	78,858,874
2024-12-06	13.61	13.75	13.35	13.46	-1.17%	54,694	73,636,588
2024-12-05	13.5	13.84	13.42	13.62	+0.22%	71,955	97,773,579
2024-12-04	13.05	13.99	12.9	13.59	+3.27%	117,320	157,975,928
2024-12-03	13.21	13.37	13.06	13.16	0%	50,402	66,590,919
2024-12-02	12.96	13.3	12.95	13.16	+1.54%	57,314	75,535,865
2024-11-29	12.72	12.99	12.6	12.96	+1.89%	54,160	69,582,213
2024-11-28	12.8	13.05	12.68	12.72	-0.63%	51,596	66,336,053
2024-11-27	12.69	12.82	12.18	12.8	-0.47%	62,418	78,116,890
2024-11-26	12.6	13.15	12.46	12.86	+0.94%	72,881	93,090,805
2024-11-25	12.6	12.85	12.43	12.74	+1.11%	61,683	77,868,877
2024-11-22	12.99	13.26	12.6	12.6	-3.15%	76,317	99,134,338
2024-11-21	13.2	13.2	12.85	13.01	-1.21%	51,929	67,570,424
2024-11-20	12.9	13.23	12.81	13.17	+1.62%	63,012	82,283,647
2024-11-19	12.6	13.1	12.56	12.96	+2.61%	61,896	79,267,430
2024-11-18	13.15	13.27	12.43	12.63	-3.81%	88,191	112,626,974
2024-11-15	13.74	13.95	13	13.13	-4.51%	112,215	150,394,296
2024-11-14	14.66	14.7	13.5	13.75	-6.53%	132,845	187,242,393
2024-11-13	13.8	14.98	13.61	14.71	+4.1%	173,878	250,127,592
2024-11-12	13.47	14.67	13.31	14.13	+4.98%	181,861	253,602,586
2024-11-11	13.1	13.46	13.03	13.46	+2.59%	97,128	128,623,305
2024-11-08	13.23	13.58	13.06	13.12	-0.38%	121,316	160,807,187
2024-11-07	12.99	13.3	12.86	13.17	+1.23%	140,791	184,539,236
2024-11-06	12.96	13.2	12.79	13.01	+0.85%	157,464	204,821,345
2024-11-05	12.96	13.5	12.72	12.9	+1.74%	243,307	315,913,673
2024-11-04	11.6	12.68	11.59	12.68	+9.97%	156,370	194,661,698
2024-11-01	12.13	12.14	11.5	11.53	-5.02%	66,970	78,652,590
2024-10-31	12	12.29	11.91	12.14	+0.17%	63,204	76,649,899
2024-10-30	11.9	12.14	11.8	12.12	+0.17%	65,663	78,659,612
2024-10-29	12.6	12.67	12.03	12.1	-4.57%	94,146	115,750,362
2024-10-28	12.49	12.73	12.15	12.68	+1.6%	115,409	144,299,349
2024-10-25	12.35	12.65	12.1	12.48	+2.72%	135,645	168,514,621
2024-10-24	11.51	12.35	11.5	12.15	+5.56%	156,308	186,568,393
2024-10-23	11.49	11.62	11.35	11.51	+1.05%	67,560	77,722,032
2024-10-22	11.15	11.43	11.03	11.39	+2.24%	73,297	82,820,420
2024-10-21	11.18	11.29	11.03	11.14	-0.45%	80,189	89,551,468
2024-10-18	10.86	11.31	10.86	11.19	+2.19%	66,344	73,804,356
2024-10-17	11.21	11.32	10.92	10.95	-2.14%	52,602	58,284,193
2024-10-16	11.03	11.47	10.87	11.19	+0.9%	54,124	60,305,574
2024-10-15	11.4	11.45	11.08	11.09	-3.48%	57,840	65,043,377
2024-10-14	11.3	11.5	10.85	11.49	+2.41%	70,659	79,045,599
2024-10-11	11.89	11.89	10.9	11.22	-6.5%	115,190	129,836,470
2024-10-10	11.92	12.24	11.66	12	+1.01%	35,256	42,344,594
2024-10-09	12.99	12.99	11.88	11.88	-10%	56,201	69,147,400
2024-10-08	13.7	13.7	12.32	13.2	+6.02%	85,387	111,528,648

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

х╗║чзСцЩ║шГ╜ 300823

2024年一季度

цЧЧц╗ищЫЖхЫв 601636

近三个月

ф╕ншИкф║зшЮН 600705

近半年

ф║дщАЪщУ╢шбМ 601328

近期数据

щжЦшНпцОзшВб-U 688197

近三个月

х╝АцЩоф║С 688228

2023年全年

цмгцЧ║ш╛╛ 300207

2024年至今

шИкхдйш╜пф╗╢ 688562

近半年

чЪЦф╗кчзСцКА 688600

近半年

ц┤╛хЕЛцЦ░цЭР 605123

2022-2023两年

热门概念板块

чзСхИЫф┐бцБп (300730)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

хглхЕ░х╛о (600460)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

цнгц│░чФ╡хЩи (601877)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

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