хЫ╜ц│░щЫЖхЫв(603977)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

12.97

+2.69% +0.34

12.61

开盘价

13.13

最高价

12.54

最低价

104,572

成交量

数据更新至: 2025-03-25

技术指标

13.05

MA5 (5日均线)

13.43

MA10 (10日均线)

12.91

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	12.61	13.13	12.54	12.97	+2.69%	104,572	135,042,243
2025-03-24	12.94	13.03	12.34	12.63	-2.09%	104,285	131,795,639
2025-03-21	13.13	13.2	12.84	12.9	-2.12%	118,124	153,444,829
2025-03-20	13.54	13.8	13.13	13.18	-2.95%	178,771	239,150,874
2025-03-19	13.36	13.98	13.25	13.58	+1.04%	177,298	241,048,971
2025-03-18	13.77	13.8	13.3	13.44	-2.4%	157,446	213,635,635
2025-03-17	14	14.38	13.7	13.77	-2.13%	181,036	253,596,627
2025-03-14	13.89	14.75	13.53	14.07	+1.37%	291,368	412,221,597
2025-03-13	13.68	13.96	13.28	13.88	-0.22%	278,401	379,149,290
2025-03-12	13.6	14.14	13.38	13.91	+5.62%	470,378	647,462,557
2025-03-11	12.38	13.3	12.22	13.17	+5.36%	322,575	414,724,446
2025-03-10	12.65	12.7	12.36	12.5	-1.11%	120,167	149,949,214
2025-03-07	12.38	13.05	12.26	12.64	+1.94%	213,061	268,745,880
2025-03-06	12.57	12.68	12.33	12.4	-1.12%	182,480	226,927,525
2025-03-05	12.3	12.72	12.24	12.54	+2.28%	182,248	227,784,392
2025-03-04	12.21	12.58	12.06	12.26	-1.21%	170,628	209,501,031
2025-03-03	12.37	12.62	11.8	12.41	+4.9%	229,113	282,360,716
2025-02-28	12.18	12.18	11.8	11.83	-1.91%	114,193	136,454,611
2025-02-27	11.98	12.41	11.78	12.06	+0.84%	130,885	157,962,419
2025-02-26	11.35	12.33	11.35	11.96	+5.56%	205,920	246,024,663
2025-02-25	11.68	11.7	11.3	11.33	-3.66%	115,949	132,570,181
2025-02-24	11.75	11.91	11.6	11.76	+0.09%	123,249	144,656,730
2025-02-21	11.75	12.15	11.71	11.75	-1.01%	181,471	216,143,793
2025-02-20	11.23	12.33	11.1	11.87	+5.7%	316,823	374,291,042
2025-02-19	10.93	11.41	10.93	11.23	+2.28%	135,320	149,873,481
2025-02-18	11.24	11.3	10.87	10.98	-2.49%	86,698	96,190,916
2025-02-17	11.33	11.33	11	11.26	-0.09%	105,893	118,408,940
2025-02-14	11.48	11.63	11.27	11.27	-2.42%	87,214	99,817,591
2025-02-13	11.56	11.84	11.4	11.55	-0.52%	151,820	176,499,647
2025-02-12	11.36	11.68	11.31	11.61	+1.84%	120,193	138,689,714
2025-02-11	11.39	11.52	11.1	11.4	+0.09%	113,501	128,440,826
2025-02-10	11.05	11.43	10.89	11.39	+3.26%	118,563	132,518,043
2025-02-07	10.98	11.15	10.89	11.03	+0.36%	126,146	139,275,859
2025-02-06	10.86	11.05	10.71	10.99	+1.57%	89,785	97,921,823
2025-02-05	10.87	10.98	10.74	10.82	-0.37%	78,188	84,747,345
2025-01-27	10.85	11.08	10.77	10.86	+0.65%	105,249	114,909,392
2025-01-24	10.9	10.97	10.67	10.79	-1.19%	114,385	123,570,436
2025-01-23	11.11	11.16	10.85	10.92	-0.73%	148,351	163,100,144
2025-01-22	10.99	11.15	10.82	11	-0.54%	117,710	129,178,448
2025-01-21	11.51	11.56	10.93	11.06	-3.24%	156,660	174,709,207
2025-01-20	11.41	11.48	11.24	11.43	+0.97%	96,569	109,706,073
2025-01-17	11.34	11.5	11.21	11.32	-0.44%	85,972	97,533,249
2025-01-16	11.24	11.42	11.15	11.37	+1.52%	89,770	101,497,202
2025-01-15	11.62	11.66	11.11	11.2	-4.44%	123,067	138,667,460
2025-01-14	11.5	11.72	11.26	11.72	+2%	151,791	175,022,068
2025-01-13	11.43	11.58	11.08	11.49	-0.52%	73,956	84,168,846
2025-01-10	11.38	11.8	11.25	11.55	+1.67%	106,135	122,063,581
2025-01-09	11.39	11.55	11.26	11.36	-0.44%	55,058	62,810,192
2025-01-08	11.72	11.72	11.23	11.41	-3.22%	88,532	100,843,006
2025-01-07	11.75	11.87	11.55	11.79	+0.34%	75,230	87,818,324
2025-01-06	11.9	12.12	11.6	11.75	-1.43%	89,940	106,339,416
2025-01-03	12.5	12.64	11.85	11.92	-5.32%	79,303	96,446,408
2025-01-02	12.96	13.19	12.46	12.59	-2.78%	67,664	86,713,569
2024-12-31	13.42	13.49	12.9	12.95	-3.5%	56,810	74,317,899
2024-12-30	13.45	13.61	13.21	13.42	-1.83%	54,491	73,117,085
2024-12-27	13.45	14.05	13.4	13.67	+1.11%	64,514	88,473,790
2024-12-26	13.26	13.67	13.17	13.52	+1.96%	42,009	56,634,728
2024-12-25	13.67	13.79	13.11	13.26	-3%	51,484	68,250,354
2024-12-24	13.5	13.85	13.19	13.67	+1.18%	60,736	81,895,439
2024-12-23	14.04	14.28	13.45	13.51	-4.12%	59,008	81,094,729
2024-12-20	13.99	14.15	13.79	14.09	+0.71%	60,487	84,436,011
2024-12-19	14.01	14.37	13.61	13.99	-1.55%	75,144	104,702,956
2024-12-18	14.23	14.7	14.13	14.21	+0.07%	96,592	138,913,920
2024-12-17	14.04	14.7	13.91	14.2	+1.21%	116,563	167,081,975
2024-12-16	13.83	14.48	13.8	14.03	+0.57%	91,340	129,631,121
2024-12-13	13.92	14.38	13.81	13.95	-0.29%	79,835	112,583,141
2024-12-12	14.3	14.34	13.7	13.99	-2.37%	94,306	131,594,709
2024-12-11	14.28	14.63	14.18	14.33	+0.35%	70,856	101,883,738
2024-12-10	14.6	14.75	14.25	14.28	-0.14%	59,594	85,972,077
2024-12-09	14.35	14.75	14.1	14.3	-0.83%	64,075	92,039,482
2024-12-06	14.91	15.13	14.38	14.42	-3.48%	119,702	176,434,249
2024-12-05	13.9	15.35	13.8	14.94	+6.94%	186,679	274,779,838
2024-12-04	13.82	14.54	13.77	13.97	+0.36%	122,288	173,348,671
2024-12-03	13.7	14	13.65	13.92	+0.8%	71,102	98,456,688
2024-12-02	13.51	13.89	13.3	13.81	+2.07%	84,674	115,120,793
2024-11-29	13.46	13.63	13.2	13.53	+1.05%	51,377	69,053,369
2024-11-28	13.33	13.93	13.29	13.39	-1.18%	96,299	131,170,636
2024-11-27	13.17	13.66	12.88	13.55	+2.57%	97,924	131,077,224
2024-11-26	12.82	13.78	12.8	13.21	+2.72%	113,303	151,205,131
2024-11-25	12.76	13.07	12.58	12.86	+1.02%	56,565	72,121,867
2024-11-22	13.55	13.57	12.73	12.73	-5.49%	76,679	100,478,419
2024-11-21	13.42	13.57	13.12	13.47	+0.6%	70,817	94,536,116
2024-11-20	13.24	13.55	13.18	13.39	+0.9%	62,372	83,514,554
2024-11-19	13.28	13.57	12.96	13.27	-0.08%	64,081	84,896,956
2024-11-18	13.17	13.63	12.86	13.28	+0.61%	127,807	169,484,418
2024-11-15	13.42	13.67	13.16	13.2	-2.15%	55,342	74,253,504
2024-11-14	13.82	13.99	13.4	13.49	-2.39%	57,538	78,622,218
2024-11-13	13.72	13.93	13.52	13.82	-0.65%	61,306	83,974,687
2024-11-12	14.44	14.44	13.74	13.91	-3.07%	88,598	124,305,905
2024-11-11	14.2	14.59	14	14.35	+1.2%	101,314	144,895,708
2024-11-08	14.77	14.9	13.92	14.18	-2.61%	171,715	245,205,382
2024-11-07	14.23	14.89	14	14.56	+2.39%	144,775	210,884,267
2024-11-06	14.22	14.37	13.82	14.22	-2.6%	189,423	267,903,671
2024-11-05	13.5	14.83	13.39	14.6	+8.31%	361,446	509,002,996
2024-11-04	12.12	13.48	12.08	13.48	+10.04%	267,749	353,253,633
2024-11-01	12.6	12.77	12.12	12.25	-4.3%	154,935	191,260,286
2024-10-31	12	13.02	11.7	12.8	+6.14%	242,178	300,799,972
2024-10-30	12.03	12.2	11.75	12.06	-0.17%	117,347	140,204,735
2024-10-29	12.26	12.43	11.99	12.08	-1.06%	84,013	102,311,852
2024-10-28	12.56	12.58	12.1	12.21	-2.32%	111,887	136,914,054
2024-10-25	12.5	12.58	12.2	12.5	-0.87%	108,736	134,296,420
2024-10-24	12.82	12.92	12.45	12.61	-1.79%	74,926	94,585,506
2024-10-23	12.31	13.05	12.21	12.84	+3.63%	225,630	286,091,750
2024-10-22	12.42	12.65	12.2	12.39	-1.43%	95,624	118,787,509
2024-10-21	12.15	12.94	12.01	12.57	+4.66%	159,527	201,130,672
2024-10-18	11.98	12.2	11.65	12.01	+0.17%	139,809	168,037,126
2024-10-17	12.28	12.46	11.9	11.99	-3.31%	130,256	158,613,317
2024-10-16	12.46	12.84	12.15	12.4	-1.59%	205,604	255,170,657
2024-10-15	11.99	13.16	11.81	12.6	+5.35%	407,887	521,141,532
2024-10-14	11.17	12.15	11.03	11.96	+8.24%	237,543	276,220,846
2024-10-11	10.91	11.45	10.91	11.05	+0.64%	134,226	149,944,954
2024-10-10	11.3	11.45	10.94	10.98	-0.63%	137,525	153,735,026
2024-10-09	11.3	11.47	10.7	11.05	-3.91%	185,253	206,008,588
2024-10-08	12.24	12.25	10.99	11.5	+3.14%	331,047	378,804,538

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╕Ьш╜пщЫЖхЫв 600718

2023年全年

цЦ░щгОхЕЙ 688663

2023年全年

щХЗц╡╖шВбф╗╜ 603637

2024年一季度

х╣┐ц▒ЗшГ╜ц║Р 600256

近半年

ц┤БчЙ╣чФЯчЙй 688026

近期数据

щАЪчиЛцОзшВб 000419

2024年一季度

шНпцШУш┤н 300937

近期数据

ц╡Щц▒ЯщЬЗхЕГ 000705

2022-2023两年

цЦ░ч╗ПхЕ╕ 603096

近半年

ф╕нщЩЕцЧнхИЫ 300308

2023年全年

热门概念板块

ф╕ншИкщлШчзС (600862)

ш┐ИчСЮхМ╗чЦЧ (300760)

щЗСхНбцЩ║шГ╜ (300349)

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

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