хТ╕ф║ихЫ╜щЩЕ(605056)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

14.06

+1.22% +0.17

13.95

开盘价

14.08

最高价

13.78

最低价

22,045

成交量

数据更新至: 2025-03-25

技术指标

14.19

MA5 (5日均线)

14.50

MA10 (10日均线)

14.45

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	13.95	14.08	13.78	14.06	+1.22%	22,045	30,766,896
2025-03-24	14.05	14.2	13.6	13.89	-1.07%	39,306	54,536,079
2025-03-21	14.31	14.43	13.9	14.04	-2.77%	48,370	68,320,916
2025-03-20	14.41	14.64	14.36	14.44	-0.69%	35,994	52,054,818
2025-03-19	14.68	14.89	14.48	14.54	-1.09%	39,455	57,819,214
2025-03-18	14.67	14.78	14.49	14.7	+0.07%	44,890	65,713,561
2025-03-17	14.76	14.8	14.52	14.69	+0.48%	47,703	69,939,423
2025-03-14	14.68	14.73	14.34	14.62	-0.75%	56,776	82,440,145
2025-03-13	15.09	15.23	14.41	14.73	-3.6%	90,761	133,798,148
2025-03-12	14.54	15.49	14.35	15.28	+5.16%	131,821	197,970,201
2025-03-11	14.47	14.77	14.34	14.53	-1.09%	37,321	54,279,804
2025-03-10	15.06	15.13	14.57	14.69	-2.78%	60,153	88,806,934
2025-03-07	14.9	15.39	14.82	15.11	+0.94%	81,659	123,376,659
2025-03-06	15.02	15.16	14.85	14.97	-0.07%	93,713	140,450,901
2025-03-05	14.99	15.4	14.63	14.98	+3.96%	133,700	200,119,575
2025-03-04	13.29	14.9	13.28	14.41	+4.12%	142,379	202,899,971
2025-03-03	13.79	14.73	13.75	13.84	+3.36%	111,408	157,786,140
2025-02-28	14.12	14.12	13.34	13.39	-4.36%	35,884	48,948,304
2025-02-27	14.08	14.11	13.7	14	-0.92%	26,047	36,341,942
2025-02-26	14.06	14.3	13.96	14.13	+0.5%	33,821	47,719,379
2025-02-25	13.96	14.15	13.85	14.06	-0.07%	26,099	36,609,013
2025-02-24	14.36	14.39	14	14.07	-2.09%	39,352	55,681,551
2025-02-21	14.21	14.79	14.1	14.37	+1.05%	58,368	84,201,012
2025-02-20	13.8	14.3	13.75	14.22	+3.27%	43,808	61,662,756
2025-02-19	13.58	13.89	13.55	13.77	+0.95%	20,098	27,690,141
2025-02-18	13.86	13.96	13.6	13.64	-1.66%	25,374	34,969,066
2025-02-17	13.71	13.94	13.71	13.87	+0.73%	27,580	38,122,302
2025-02-14	13.73	13.9	13.62	13.77	-0.72%	34,450	47,278,822
2025-02-13	14.2	14.3	13.87	13.87	-2.32%	31,809	44,633,130
2025-02-12	13.97	14.39	13.86	14.2	+1.21%	47,846	67,652,387
2025-02-11	14.09	14.38	13.73	14.03	0%	47,398	66,050,035
2025-02-10	14.05	14.06	13.82	14.03	+0.21%	27,898	38,891,696
2025-02-07	14.12	14.4	13.82	14	-0.85%	40,116	56,417,572
2025-02-06	13.61	14.2	13.35	14.12	+3.44%	52,275	73,089,555
2025-02-05	13.52	13.66	13.25	13.65	+1.41%	37,391	50,583,202
2025-01-27	13.62	13.7	13.36	13.46	-0.88%	26,295	35,645,526
2025-01-24	13.4	13.63	13.4	13.58	+0.37%	32,801	44,325,072
2025-01-23	13.66	13.93	13.5	13.53	-0.29%	32,936	45,201,757
2025-01-22	13.44	13.87	13.39	13.57	+0.97%	67,354	92,148,540
2025-01-21	13.97	14	13.24	13.44	-0.37%	74,601	101,062,286
2025-01-20	13.54	13.62	13.36	13.49	+0.45%	29,062	39,285,725
2025-01-17	13.18	13.48	13.01	13.43	+2.05%	37,099	49,399,202
2025-01-16	13.23	13.36	13.03	13.16	-0.53%	24,491	32,266,260
2025-01-15	13.1	13.36	13.07	13.23	+0.68%	32,580	43,102,884
2025-01-14	12.31	13.18	12.16	13.14	+6.92%	47,231	60,707,476
2025-01-13	12.07	12.54	12.03	12.29	-0.24%	21,114	25,867,558
2025-01-10	12.55	12.85	12.31	12.32	-1.6%	29,357	36,881,197
2025-01-09	12.18	12.65	12.18	12.52	+0.56%	42,671	53,252,869
2025-01-08	11.9	12.74	11.85	12.45	+4.45%	47,893	58,685,140
2025-01-07	11.69	11.99	11.61	11.92	+1.79%	25,940	30,502,477
2025-01-06	11.55	11.87	11.35	11.71	+0.52%	39,783	46,223,157
2025-01-03	12.05	12.22	11.59	11.65	-2.75%	36,105	42,987,157
2025-01-02	12.49	12.55	11.88	11.98	-4.08%	37,105	45,405,555
2024-12-31	12.71	12.87	12.35	12.49	-1.73%	27,036	34,038,835
2024-12-30	12.99	12.99	12.61	12.71	-1.78%	24,839	31,739,525
2024-12-27	12.79	13.07	12.79	12.94	+1.33%	24,170	31,315,245
2024-12-26	12.58	13.17	12.47	12.77	+1.51%	29,546	37,956,198
2024-12-25	12.7	12.75	12.37	12.58	-0.94%	22,877	28,716,603
2024-12-24	12.68	12.85	12.45	12.7	+0.08%	25,144	31,756,562
2024-12-23	13.09	13.09	12.4	12.69	-2.76%	32,507	41,270,806
2024-12-20	13.12	13.31	13.01	13.05	0%	21,511	28,302,369
2024-12-19	12.71	13.09	12.66	13.05	+1.87%	20,811	26,899,165
2024-12-18	12.81	12.95	12.59	12.81	+0.08%	18,724	23,926,144
2024-12-17	13.31	13.4	12.71	12.8	-3.47%	26,037	33,740,383
2024-12-16	13.38	13.4	13.16	13.26	-0.3%	28,053	37,268,056
2024-12-13	13.54	13.62	13.23	13.3	-1.85%	33,692	45,316,031
2024-12-12	13.46	13.56	13.34	13.55	+0.52%	29,558	39,778,052
2024-12-11	13.6	13.6	13.31	13.48	-0.22%	34,197	45,927,113
2024-12-10	13.9	13.95	13.49	13.51	-0.22%	51,700	70,663,432
2024-12-09	13.57	13.65	13.37	13.54	-0.37%	34,383	46,492,548
2024-12-06	13.59	13.67	13.28	13.59	+0.82%	54,863	74,113,026
2024-12-05	13.49	13.88	13.2	13.48	+2.43%	70,195	94,660,285
2024-12-04	13.16	13.58	13.14	13.16	-0.75%	41,393	55,272,000
2024-12-03	13.16	13.3	13.04	13.26	+1.07%	36,913	48,717,636
2024-12-02	12.95	13.19	12.93	13.12	+1.31%	25,355	33,245,227
2024-11-29	12.82	13.06	12.77	12.95	+0.54%	20,922	27,041,510
2024-11-28	12.94	13.04	12.77	12.88	-0.54%	23,561	30,406,229
2024-11-27	12.61	12.99	12.41	12.95	+2.7%	30,750	39,131,544
2024-11-26	12.75	12.88	12.55	12.61	-1.1%	23,631	30,042,283
2024-11-25	12.56	12.78	12.3	12.75	+2%	36,227	45,620,184
2024-11-22	13.01	13.08	12.5	12.5	-4.14%	34,362	43,921,524
2024-11-21	13.11	13.14	12.85	13.04	-0.53%	25,621	33,332,876
2024-11-20	13.2	13.47	13	13.11	-0.76%	44,538	58,784,782
2024-11-19	12.72	13.25	12.7	13.21	+3.69%	49,257	64,193,985
2024-11-18	12.96	13.08	12.64	12.74	-1.7%	38,666	49,545,409
2024-11-15	13.49	13.55	12.9	12.96	-3.64%	36,672	48,338,411
2024-11-14	13.74	13.78	13.4	13.45	-2.11%	43,872	59,532,469
2024-11-13	13.55	13.79	13.33	13.74	+1.1%	46,856	63,680,025
2024-11-12	13.9	14	13.47	13.59	-2.23%	70,085	96,101,729
2024-11-11	13.25	13.98	13.07	13.9	+4.83%	99,857	135,996,128
2024-11-08	13.4	13.58	13.1	13.26	-0.9%	70,283	93,592,420
2024-11-07	13.2	13.39	13.06	13.38	+0.07%	62,817	83,262,088
2024-11-06	13	13.73	13	13.37	+3.08%	126,788	169,936,157
2024-11-05	12.6	12.99	12.56	12.97	+3.1%	71,238	91,707,499
2024-11-04	12.28	12.76	12.18	12.58	+2.03%	56,996	71,430,023
2024-11-01	12.88	12.88	12.12	12.33	-3.9%	69,933	86,736,570
2024-10-31	12.78	12.85	12.47	12.83	+1.18%	66,290	84,101,007
2024-10-30	12.55	12.85	12.46	12.68	+1.04%	63,637	80,678,487
2024-10-29	12.96	13.06	12.52	12.55	-3.46%	100,499	127,690,652
2024-10-28	13.1	13.1	12.8	13	-0.76%	72,509	93,697,116
2024-10-25	13.01	13.32	13	13.1	+0.15%	59,309	77,787,468
2024-10-24	13.09	13.14	12.83	13.08	-0.46%	65,025	84,672,164
2024-10-23	13.45	13.6	13.11	13.14	-1.05%	118,696	157,950,512
2024-10-22	14.3	14.35	13.03	13.28	-7.97%	195,385	263,408,915
2024-10-21	13.81	14.52	13.48	14.43	+5.56%	194,883	273,580,590
2024-10-18	12.51	13.67	12.39	13.67	+9.98%	141,034	186,067,388
2024-10-17	12.44	12.83	12.38	12.43	-0.08%	62,220	78,319,777
2024-10-16	11.88	12.72	11.77	12.44	+4.01%	87,860	109,206,096
2024-10-15	11.57	12.2	11.5	11.96	+2.4%	71,647	85,505,100
2024-10-14	11.07	11.74	10.83	11.68	+5.61%	71,811	81,183,357
2024-10-11	11.7	11.71	10.92	11.06	-5.87%	60,455	68,040,623
2024-10-10	11.98	12.18	11.5	11.75	+0.77%	60,742	71,813,963
2024-10-09	12.5	12.68	11.66	11.66	-9.96%	100,201	121,193,944
2024-10-08	13.35	13.58	12.1	12.95	+4.86%	143,251	185,562,850

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╕ЬцЦ╣чЫЫшЩ╣ 000301

2024年一季度

ц╣ЦхНЧхдйщЫБ 600698

近三个月

х▒▒ше┐щлШщАЯ 000755

2023年全年

ш┐Рш╛╛чзСцКА 300440

近三个月

щЫкщ╛ЩщЫЖхЫв 603949

近三个月

х╗║хЕГф┐бцЙШ 600816

近三个月

цЦ░хК▓хИЪ 300629

近三个月

чСЮцЭ╛чзСцКА 688090

2024年至今

ф╕нхЫ╜хдЦш┐Р 601598

2023年全年

шБФчзСчзСцКА 001207

2022-2023两年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

хЕих┐ЧчзСцКА (300458)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нчЫ┤шВбф╗╜ (600038)

STщ╣ПхНЪ (600804)

цнгц│░чФ╡хЩи (601877)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

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