ч╗зх│░шВбф╗╜(603997)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

11.49

+0.79% +0.09

11.38

开盘价

11.7

最高价

11.3

最低价

55,026

成交量

数据更新至: 2025-03-25

技术指标

11.43

MA5 (5日均线)

11.29

MA10 (10日均线)

11.22

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	11.38	11.7	11.3	11.49	+0.79%	55,026	63,558,382
2025-03-24	11.49	11.61	11.27	11.4	-0.61%	83,533	95,190,951
2025-03-21	11.56	11.73	11.35	11.47	-0.69%	92,413	106,367,115
2025-03-20	11.18	11.7	11.12	11.55	+2.94%	178,519	205,376,498
2025-03-19	11.04	11.25	10.92	11.22	+1.72%	82,977	92,104,190
2025-03-18	11.1	11.15	11	11.03	-0.63%	63,034	69,718,769
2025-03-17	11.13	11.22	11.07	11.1	-0.8%	71,120	79,152,049
2025-03-14	11.13	11.22	11.02	11.19	+0.45%	62,831	69,905,930
2025-03-13	11.31	11.31	10.99	11.14	-1.85%	65,971	73,231,063
2025-03-12	11.33	11.58	11.33	11.35	+0.09%	93,708	107,375,262
2025-03-11	11.02	11.43	10.88	11.34	+2.44%	113,403	126,355,962
2025-03-10	11.02	11.23	10.97	11.07	+0.45%	61,724	68,455,416
2025-03-07	10.93	11.23	10.88	11.02	+0.36%	82,800	91,497,267
2025-03-06	10.92	11.05	10.84	10.98	+0.55%	71,258	78,002,519
2025-03-05	10.99	11.05	10.81	10.92	-0.64%	74,112	80,770,190
2025-03-04	10.91	11.39	10.89	10.99	+0.37%	102,452	113,962,857
2025-03-03	10.74	11.31	10.74	10.95	-0.54%	106,305	117,496,626
2025-02-28	11.8	11.82	11	11.01	-5.25%	171,236	192,118,484
2025-02-27	11.6	11.85	11.5	11.62	+0.69%	148,181	173,248,516
2025-02-26	11.86	12.04	11.49	11.54	-2.86%	272,793	322,075,467
2025-02-25	10.8	11.88	10.71	11.88	+10%	270,687	310,698,118
2025-02-24	11.17	11.22	10.76	10.8	-3.57%	207,049	225,844,553
2025-02-21	11.14	11.25	11.03	11.2	+0.54%	66,807	74,425,129
2025-02-20	11.27	11.27	11.03	11.14	-1.33%	90,732	100,972,058
2025-02-19	11.1	11.33	11.07	11.29	+1.71%	89,065	99,841,531
2025-02-18	11.11	11.28	10.93	11.1	-0.45%	90,652	100,813,708
2025-02-17	11.35	11.36	11.05	11.15	-1.59%	104,411	116,075,761
2025-02-14	11.37	11.56	11.24	11.33	-0.35%	82,723	94,219,043
2025-02-13	11.49	11.65	11.36	11.37	-0.87%	72,617	83,197,829
2025-02-12	11.61	11.61	11.34	11.47	-1.29%	82,602	94,391,427
2025-02-11	12.13	12.15	11.54	11.62	-4.13%	122,951	144,568,399
2025-02-10	12.15	12.23	11.99	12.12	-0.16%	62,173	75,420,534
2025-02-07	12.49	12.49	12.02	12.14	-2.1%	105,189	128,283,820
2025-02-06	11.8	12.45	11.76	12.4	+4.82%	96,981	118,775,424
2025-02-05	11.74	11.91	11.55	11.83	+1.55%	54,956	64,803,555
2025-01-27	11.68	11.86	11.6	11.65	-0.34%	45,179	52,831,625
2025-01-24	11.36	11.73	11.35	11.69	+2.19%	55,560	64,455,724
2025-01-23	11.87	11.93	11.44	11.44	-2.89%	79,071	92,191,666
2025-01-22	11.7	11.89	11.54	11.78	+0.08%	69,664	81,741,391
2025-01-21	11.57	11.84	11.29	11.77	+2.17%	98,577	114,092,067
2025-01-20	11.61	11.76	11.43	11.52	+1.23%	89,596	103,884,319
2025-01-17	11.35	11.52	11.26	11.38	+0.35%	61,878	70,516,047
2025-01-16	11.6	11.81	11.28	11.34	-2.07%	87,611	100,283,538
2025-01-15	11.7	11.88	11.55	11.58	-1.95%	58,632	68,323,022
2025-01-14	11.68	11.87	11.47	11.81	+1.11%	132,652	154,569,271
2025-01-13	11.36	11.79	11.29	11.68	+2.64%	93,799	108,745,957
2025-01-10	11.43	11.52	11.23	11.38	-0.35%	60,472	68,875,627
2025-01-09	11.37	11.6	11.32	11.42	-1.21%	41,078	47,089,734
2025-01-08	11.57	11.69	11.17	11.56	+0.7%	82,828	94,688,633
2025-01-07	11.55	11.65	10.97	11.48	+4.94%	123,522	140,791,733
2025-01-06	11.14	11.3	10.85	10.94	-1.71%	80,720	89,161,730
2025-01-03	11.32	11.6	11.01	11.13	-1.68%	100,458	113,397,440
2025-01-02	11.5	11.62	10.96	11.32	-1.14%	191,881	217,132,369
2024-12-31	12.26	12.39	11.42	11.45	-6.38%	152,527	179,590,519
2024-12-30	12.44	12.71	12.18	12.23	-1.77%	68,872	85,450,908
2024-12-27	12.73	12.79	12.4	12.45	-2.12%	48,264	60,716,242
2024-12-26	13	13.05	12.66	12.72	-2.45%	53,026	67,924,552
2024-12-25	13.05	13.12	12.84	13.04	+0.31%	42,702	55,471,476
2024-12-24	12.97	13.18	12.66	13	+2.04%	73,499	95,551,190
2024-12-23	13.07	13.1	12.66	12.74	-2.15%	53,826	69,131,850
2024-12-20	12.52	13.24	12.52	13.02	+2.44%	136,662	178,052,289
2024-12-19	12.5	12.74	12.36	12.71	+1.03%	39,800	50,099,677
2024-12-18	12.55	12.9	12.55	12.58	-0.87%	34,391	43,600,573
2024-12-17	12.73	13.1	12.63	12.69	-0.47%	66,790	86,053,578
2024-12-16	12.73	13.02	12.46	12.75	+0.31%	88,496	113,371,198
2024-12-13	12.9	13.02	12.59	12.71	-2.16%	72,819	93,166,334
2024-12-12	13.01	13.2	12.7	12.99	+0.54%	88,692	114,846,760
2024-12-11	12.43	12.99	12.2	12.92	+4.96%	147,963	188,013,710
2024-12-10	12.08	12.42	12.05	12.31	+3.97%	114,728	140,700,253
2024-12-09	12.07	12.14	11.8	11.84	-1.91%	62,252	74,258,864
2024-12-06	12.05	12.12	11.87	12.07	+0.17%	58,996	70,801,257
2024-12-05	11.94	12.18	11.8	12.05	+0.92%	56,017	67,445,622
2024-12-04	12.18	12.27	11.88	11.94	-3.01%	76,616	92,452,782
2024-12-03	12.29	12.35	11.88	12.31	+0.08%	105,865	128,544,591
2024-12-02	12.6	12.65	12.15	12.3	-2.23%	133,891	164,991,869
2024-11-29	12.46	12.9	12.37	12.58	+1.29%	65,155	82,553,831
2024-11-28	12.48	12.5	12.18	12.42	-0.32%	55,451	68,453,429
2024-11-27	12.11	12.46	11.93	12.46	+2.55%	41,176	50,324,632
2024-11-26	12.32	12.5	12.12	12.15	-1.86%	28,430	34,857,158
2024-11-25	12.37	12.46	12.13	12.38	+1.06%	35,000	43,035,337
2024-11-22	12.75	12.77	12.25	12.25	-4.07%	49,990	62,698,324
2024-11-21	12.92	12.98	12.7	12.77	-1.08%	40,146	51,512,694
2024-11-20	13.06	13.09	12.66	12.91	-1.38%	67,550	86,956,430
2024-11-19	12.68	13.15	12.65	13.09	+3.64%	71,852	93,018,559
2024-11-18	12.66	12.84	12.51	12.63	+0.24%	69,918	88,705,378
2024-11-15	12.9	13.09	12.6	12.6	-2.93%	59,323	75,871,151
2024-11-14	13.26	13.34	12.92	12.98	-2.7%	61,074	80,147,663
2024-11-13	13.53	13.54	12.97	13.34	-1.91%	101,938	134,302,092
2024-11-12	14.04	14.06	13.47	13.6	-3.2%	104,393	142,956,580
2024-11-11	13.3	14.43	13.3	14.05	+4.31%	185,933	261,686,392
2024-11-08	13.45	13.94	13.3	13.47	+0.82%	100,578	137,160,137
2024-11-07	13.42	13.63	13.18	13.36	-0.96%	72,471	96,835,875
2024-11-06	13.79	13.86	13.37	13.49	-2.74%	70,503	95,631,888
2024-11-05	13.6	13.94	13.11	13.87	+2.06%	129,621	176,216,918
2024-11-04	13.29	13.64	13.22	13.59	+2.18%	106,123	142,980,338
2024-11-01	13.01	13.56	12.71	13.3	+1.53%	215,915	285,435,840
2024-10-31	12.19	13.56	12.19	13.1	+6.24%	352,669	465,918,348
2024-10-30	12.15	12.37	11.97	12.33	+1.23%	94,839	115,681,916
2024-10-29	12.49	12.54	12.16	12.18	-2.4%	104,937	128,962,249
2024-10-28	12.55	12.67	12.34	12.48	-0.48%	82,744	103,311,651
2024-10-25	12.83	13	12.46	12.54	-1.42%	100,240	126,444,239
2024-10-24	12.89	12.95	12.52	12.72	-1.47%	75,622	96,044,576
2024-10-23	12.85	13.05	12.77	12.91	-0.31%	83,535	107,743,672
2024-10-22	13.04	13.05	12.68	12.95	-0.77%	132,457	170,153,594
2024-10-21	13.5	13.62	12.86	13.05	-3.62%	174,012	227,161,046
2024-10-18	12.95	13.8	12.72	13.54	+5.53%	115,569	154,170,695
2024-10-17	12.86	13.03	12.75	12.83	+0.47%	56,168	72,450,284
2024-10-16	12.82	13.08	12.63	12.77	-1.39%	29,512	37,850,692
2024-10-15	13.5	13.5	12.94	12.95	-3.72%	69,657	91,065,727
2024-10-14	12.97	13.62	12.61	13.45	+3.78%	143,774	188,107,819
2024-10-11	13.22	13.62	12.84	12.96	-2.7%	89,648	118,499,615
2024-10-10	13.53	14.1	13.32	13.32	-2.77%	124,855	170,484,154
2024-10-09	13.3	14.1	12.94	13.7	+0.96%	240,579	327,972,030
2024-10-08	14.88	14.9	13.05	13.57	-0.95%	274,610	380,779,374

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▒╣щАЪцЦ░цЭР 300930

2023年全年

ф╕Зш╛╛ф┐бцБп 300168

2022-2023两年

ф╕нщУБх╖еф╕Ъ 600528

近期数据

хпМчеешНпф╕Ъ 300497

2024年至今

хУБщлШшВбф╗╜ 688227

近半年

ц▒Зщб╢чзСцКА 603160

2024年一季度

ца╝цЮЧш╛╛ 603931

2024年一季度

щЩХше┐шГ╜ц║Р 001286

2024年一季度

цЦ░хдйчзСцКА 300259

2023年全年

ц▓Гщб┐чзСцКА 000920

2022-2023两年

热门概念板块

хглхЕ░х╛о (600460)

чРЖщВжф╗кхЩи (300206)

ф╕нхЫ╜ш╜пф╗╢ (600536)

хдНцШЯхМ╗шНп (600196)

цМпхНОчзСцКА (000733)

ф╕нхЫ╜щЗНх╖е (601989)

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