ф║Фц┤▓чЙ╣ч║╕(605007)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

12.63

+0.8% +0.1

12.49

开盘价

12.64

最高价

12.49

最低价

12,053

成交量

数据更新至: 2025-03-25

技术指标

12.64

MA5 (5日均线)

12.60

MA10 (10日均线)

12.42

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	12.49	12.64	12.49	12.63	+0.8%	12,053	15,155,474
2025-03-24	12.56	12.65	12.35	12.53	-0.16%	17,807	22,252,475
2025-03-21	12.8	12.88	12.52	12.55	-1.95%	25,777	32,703,933
2025-03-20	12.7	13.3	12.69	12.8	+0.87%	47,366	61,620,853
2025-03-19	12.84	12.87	12.62	12.69	-0.78%	17,246	21,951,255
2025-03-18	12.59	13	12.51	12.79	+1.59%	35,555	45,363,440
2025-03-17	12.6	12.66	12.53	12.59	+0.48%	20,803	26,179,106
2025-03-14	12.37	12.53	12.33	12.53	+1.05%	25,366	31,574,001
2025-03-13	12.43	12.54	12.3	12.4	-0.56%	16,774	20,795,627
2025-03-12	12.45	12.5	12.34	12.47	+0.08%	17,315	21,513,384
2025-03-11	12.48	12.48	12.27	12.46	-0.4%	18,011	22,302,982
2025-03-10	12.24	12.6	12.21	12.51	+2.71%	40,226	50,069,756
2025-03-07	12.15	12.21	12.05	12.18	+0.41%	14,123	17,168,336
2025-03-06	12.14	12.16	12	12.13	+0.75%	15,808	19,124,327
2025-03-05	12.16	12.19	11.97	12.04	-0.91%	19,811	23,854,982
2025-03-04	12.05	12.23	12.05	12.15	-0.65%	14,608	17,697,013
2025-03-03	12.22	12.42	12.18	12.23	+0.16%	22,996	28,274,735
2025-02-28	12.27	12.4	12.17	12.21	-0.97%	22,052	27,047,982
2025-02-27	12.21	12.33	12.11	12.33	+0.65%	18,908	23,121,656
2025-02-26	12.08	12.28	12.08	12.25	+1.49%	17,795	21,728,835
2025-02-25	12.11	12.17	12.03	12.07	-0.66%	10,403	12,598,553
2025-02-24	12.2	12.26	12.09	12.15	-0.57%	14,589	17,711,201
2025-02-21	12.17	12.22	12.07	12.22	+0.08%	17,645	21,459,206
2025-02-20	12.1	12.25	12.01	12.21	+1.16%	19,641	23,838,672
2025-02-19	12.04	12.12	11.96	12.07	-0.33%	21,561	25,928,774
2025-02-18	12.32	12.36	12.05	12.11	-1.78%	18,806	22,966,378
2025-02-17	12.47	12.55	12.29	12.33	-1.12%	20,581	25,463,551
2025-02-14	12.51	12.58	12.44	12.47	-0.64%	11,587	14,480,293
2025-02-13	12.61	12.67	12.54	12.55	-0.79%	10,720	13,501,970
2025-02-12	12.63	12.69	12.52	12.65	-0.32%	13,074	16,479,830
2025-02-11	12.68	12.7	12.53	12.69	+0.08%	11,876	15,004,471
2025-02-10	12.65	12.7	12.55	12.68	+0.48%	14,502	18,333,484
2025-02-07	12.57	12.7	12.48	12.62	+0.4%	20,704	26,075,259
2025-02-06	12.6	12.62	12.42	12.57	+0.56%	16,877	21,159,688
2025-02-05	12.86	12.89	12.46	12.5	-2.87%	20,805	26,250,461
2025-01-27	12.64	12.98	12.6	12.87	+1.82%	22,918	29,365,264
2025-01-24	12.44	12.66	12.4	12.64	+1.12%	21,288	26,712,499
2025-01-23	12.3	13.17	12.25	12.5	+2.04%	34,915	44,310,991
2025-01-22	12.26	12.3	12.09	12.25	0%	11,712	14,310,173
2025-01-21	12.35	12.35	12.14	12.25	-0.49%	10,711	13,088,671
2025-01-20	12.29	12.43	12.24	12.31	+0.24%	10,858	13,373,443
2025-01-17	12.21	12.29	12.12	12.28	+0.66%	7,627	9,334,375
2025-01-16	12.22	12.33	12.11	12.2	0%	10,876	13,311,013
2025-01-15	12.15	12.23	12.04	12.2	+0.49%	13,341	16,199,331
2025-01-14	11.85	12.15	11.85	12.14	+2.36%	17,126	20,650,042
2025-01-13	11.76	11.88	11.49	11.86	+0.85%	12,944	15,224,890
2025-01-10	11.84	11.96	11.74	11.76	-0.68%	12,590	14,912,355
2025-01-09	11.99	12.08	11.8	11.84	-1.42%	18,331	21,846,932
2025-01-08	12.2	12.25	11.8	12.01	-1.88%	16,037	19,257,120
2025-01-07	12.32	12.4	12.05	12.24	-0.49%	13,685	16,674,551
2025-01-06	12.25	12.5	11.92	12.3	+0.74%	13,635	16,688,551
2025-01-03	12.68	12.88	12.2	12.21	-3.71%	19,855	24,749,891
2025-01-02	12.66	13.05	12.56	12.68	-0.86%	20,242	25,887,828
2024-12-31	13.12	13.12	12.73	12.79	-2.07%	18,077	23,267,898
2024-12-30	13.15	13.18	12.98	13.06	-0.68%	12,826	16,791,368
2024-12-27	13.02	13.17	12.97	13.15	+1%	14,592	19,136,319
2024-12-26	12.98	13.21	12.93	13.02	+0.15%	13,997	18,338,755
2024-12-25	13.15	13.16	12.85	13	-0.69%	15,917	20,663,336
2024-12-24	12.88	13.09	12.88	13.09	+1.63%	14,884	19,387,689
2024-12-23	13.42	13.42	12.82	12.88	-3.23%	23,487	30,637,675
2024-12-20	13.28	13.41	13.21	13.31	0%	17,758	23,651,708
2024-12-19	13.21	13.35	13.08	13.31	-0.22%	19,360	25,610,541
2024-12-18	13.45	13.51	13.28	13.34	-1.04%	19,273	25,771,789
2024-12-17	13.99	14	13.26	13.48	-2.74%	32,493	43,969,128
2024-12-16	13.83	14.18	13.69	13.86	+0.87%	36,661	50,835,503
2024-12-13	13.88	14	13.66	13.74	-2%	42,072	58,073,756
2024-12-12	13.58	14.26	13.5	14.02	+3.47%	79,598	111,028,472
2024-12-11	13.36	13.59	13.31	13.55	+1.04%	20,221	27,366,526
2024-12-10	13.71	13.84	13.38	13.41	-0.67%	35,165	47,767,637
2024-12-09	13.51	13.65	13.45	13.5	-0.07%	25,748	34,915,354
2024-12-06	13.43	13.58	13.33	13.51	+0.75%	28,427	38,243,747
2024-12-05	13.15	13.42	13.01	13.41	+2.05%	17,646	23,446,756
2024-12-04	13.46	13.46	13.08	13.14	-1.87%	19,430	25,723,395
2024-12-03	13.46	13.58	13.27	13.39	-0.45%	15,441	20,648,568
2024-12-02	13.38	13.54	13.26	13.45	+0.9%	21,732	29,165,199
2024-11-29	13.02	13.38	12.98	13.33	+1.37%	20,023	26,583,937
2024-11-28	13.17	13.3	13.1	13.15	-0.3%	16,853	22,293,642
2024-11-27	12.98	13.21	12.7	13.19	+1.23%	18,355	23,784,222
2024-11-26	13.1	13.25	12.95	13.03	-0.53%	16,163	21,194,356
2024-11-25	12.82	13.2	12.82	13.1	+1.47%	13,963	18,129,811
2024-11-22	13.47	13.47	12.88	12.91	-3.22%	22,045	28,937,099
2024-11-21	13.27	13.48	13.24	13.34	+0.23%	20,501	27,345,892
2024-11-20	13.18	13.6	13.15	13.31	+0.99%	24,482	32,775,469
2024-11-19	12.98	13.2	12.86	13.18	+1.85%	18,030	23,505,308
2024-11-18	12.92	13.16	12.81	12.94	+0.08%	23,200	30,139,314
2024-11-15	13.04	13.23	12.92	12.93	-1%	21,559	28,225,795
2024-11-14	13.46	13.56	13.06	13.06	-2.97%	26,462	35,077,515
2024-11-13	13.49	13.63	13.19	13.46	-0.15%	30,905	41,380,243
2024-11-12	13.6	13.84	13.34	13.48	-0.59%	55,974	76,581,457
2024-11-11	13.55	13.56	13.31	13.56	-0.22%	43,171	58,046,148
2024-11-08	13.81	13.98	13.52	13.59	-1.16%	50,635	69,132,549
2024-11-07	13.28	13.75	13.25	13.75	+2.69%	46,756	63,692,152
2024-11-06	13.48	13.53	13.3	13.39	-0.07%	38,047	51,080,032
2024-11-05	13.35	13.41	13.21	13.4	+0.75%	47,682	63,536,655
2024-11-04	13.19	13.44	13.12	13.3	+0.23%	26,461	35,077,806
2024-11-01	13.68	13.68	13.21	13.27	-3.14%	24,134	32,319,906
2024-10-31	13.69	13.73	13.5	13.7	0%	28,234	38,452,351
2024-10-30	13.5	13.88	13.45	13.7	+0.44%	32,091	43,831,687
2024-10-29	14.2	14.24	13.61	13.64	-3.33%	44,980	62,062,666
2024-10-28	13.75	14.13	13.55	14.11	+2.69%	59,554	82,934,037
2024-10-25	13.38	13.77	13.12	13.74	+2.77%	67,720	91,408,720
2024-10-24	13.25	13.46	13.2	13.37	+0.83%	29,681	39,607,553
2024-10-23	13.3	13.42	13.18	13.26	-0.3%	36,601	48,595,168
2024-10-22	13.04	13.38	13.04	13.3	+2.15%	43,150	57,234,197
2024-10-21	12.8	13.1	12.73	13.02	+2.6%	47,480	61,587,100
2024-10-18	12.46	12.79	12.34	12.69	+1.36%	32,685	41,148,720
2024-10-17	12.73	12.79	12.51	12.52	-1.34%	18,713	23,684,533
2024-10-16	12.53	12.75	12.51	12.69	-0.24%	18,769	23,728,314
2024-10-15	13.01	13.04	12.71	12.72	-2%	33,170	42,694,867
2024-10-14	13	13.05	12.5	12.98	+1.72%	36,330	46,745,912
2024-10-11	13.22	13.25	12.7	12.76	-3.48%	28,621	37,018,797
2024-10-10	12.95	13.42	12.91	13.22	+1.23%	45,080	59,506,629
2024-10-09	14.01	14.2	13.04	13.06	-9.87%	70,587	94,818,287
2024-10-08	15.31	15.31	13.81	14.49	+4.09%	104,523	152,330,325

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║ЪщАЪч▓╛х╖е 603190

2024年至今

чВЬхЖИчзСцКА 001256

2024年一季度

шзЖшзЙф╕нхЫ╜ 000681

2024年至今

чЯ│хМЦц▓╣цЬН 600871

近期数据

хЫЫщАЪшВбф╗╜ 603838

2023年全年

хоЙщШ│щТвщУБ 600569

2023年全年

х╛╖цБйч▓╛х╖е 300780

近三个月

шНпх║╖чФЯчЙй 688046

近期数据

ц║РцЭ░чзСцКА 688498

2023年全年

ш┤╡шИкшВбф╗╜ 600523

2024年一季度

热门概念板块

цБТчФЯчФ╡хнР (600570)

шИкхоЗх╛о (300053)

ф╕ЬцЦ╣цШОчПа (600637)

чРЖщВжф╗кхЩи (300206)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

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