хНОчФЯчзСцКА(605180)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

13.45

+0.3% +0.04

13.39

开盘价

13.48

最高价

13.07

最低价

15,633

成交量

数据更新至: 2025-03-25

技术指标

13.74

MA5 (5日均线)

13.81

MA10 (10日均线)

13.65

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	13.39	13.48	13.07	13.45	+0.3%	15,633	20,721,018
2025-03-24	13.77	14.13	13.1	13.41	-2.61%	31,911	43,290,316
2025-03-21	13.88	14	13.67	13.77	-1.64%	20,228	27,905,002
2025-03-20	13.98	14.15	13.9	14	-0.5%	19,960	27,967,878
2025-03-19	14.16	14.57	14.02	14.07	-0.71%	39,334	55,884,250
2025-03-18	13.91	14.22	13.86	14.17	+1.87%	31,415	44,076,218
2025-03-17	13.8	14.07	13.76	13.91	+0.87%	27,610	38,399,552
2025-03-14	13.61	13.83	13.45	13.79	+1.1%	22,323	30,510,690
2025-03-13	13.78	13.86	13.51	13.64	-1.59%	19,807	27,008,396
2025-03-12	13.97	14.03	13.79	13.86	-0.72%	25,694	35,769,726
2025-03-11	13.76	13.98	13.63	13.96	+1.38%	33,494	46,123,656
2025-03-10	14.16	14.39	13.7	13.77	-1.99%	73,971	103,800,534
2025-03-07	13.41	14.18	13.28	14.05	+4.77%	69,675	95,555,103
2025-03-06	13.39	13.6	13.3	13.41	+0.07%	27,734	37,234,684
2025-03-05	13.48	13.49	13.24	13.4	-0.67%	19,076	25,440,361
2025-03-04	13.2	13.51	13.02	13.49	+2.12%	33,364	44,717,311
2025-03-03	12.88	13.4	12.88	13.21	+1.93%	24,465	32,324,344
2025-02-28	13.34	13.35	12.96	12.96	-2.92%	23,698	31,041,952
2025-02-27	13.27	13.45	13.1	13.35	+0.6%	27,244	36,208,836
2025-02-26	13.21	13.42	13.18	13.27	+0.08%	17,864	23,731,282
2025-02-25	13.5	13.5	13.22	13.26	-1.85%	23,778	31,683,161
2025-02-24	13.37	13.56	13.15	13.51	+0.97%	28,421	38,114,771
2025-02-21	13.39	13.59	13.2	13.38	-0.07%	27,384	36,629,445
2025-02-20	13.18	13.4	13.06	13.39	+2.45%	31,141	41,224,731
2025-02-19	12.88	13.36	12.68	13.07	+2.51%	30,369	39,793,632
2025-02-18	13.02	13.07	12.71	12.75	-2.07%	21,933	28,135,803
2025-02-17	13.01	13.1	12.8	13.02	-0.46%	28,174	36,471,924
2025-02-14	13.16	13.19	12.99	13.08	+0.46%	20,314	26,572,776
2025-02-13	13.19	13.33	13.01	13.02	-1.51%	23,199	30,527,051
2025-02-12	13.11	13.24	13.07	13.22	+0.84%	23,878	31,383,216
2025-02-11	13.24	13.26	12.87	13.11	-0.46%	19,542	25,558,592
2025-02-10	13.06	13.28	12.97	13.17	+1.62%	32,290	42,345,354
2025-02-07	13.05	13.09	12.81	12.96	-0.54%	48,218	62,665,941
2025-02-06	12.7	13.07	12.51	13.03	+2.52%	47,220	60,557,268
2025-02-05	13.04	13.17	12.61	12.71	-2.46%	39,013	49,662,542
2025-01-27	12.84	13.45	12.76	13.03	+1.4%	54,573	71,639,727
2025-01-24	12.6	13.05	12.32	12.85	+1.82%	76,494	96,793,564
2025-01-23	12.5	13.45	12.26	12.62	+3.19%	105,519	136,420,269
2025-01-22	12.43	12.45	12.13	12.23	-0.81%	21,051	25,912,050
2025-01-21	12.49	12.51	12.17	12.33	+0.08%	20,123	24,667,319
2025-01-20	12.04	12.43	11.9	12.32	+2.67%	26,460	32,481,702
2025-01-17	12	12.06	11.74	12	-0.08%	17,159	20,493,505
2025-01-16	12.02	12.24	11.87	12.01	+0.76%	17,445	21,007,398
2025-01-15	11.94	12.04	11.81	11.92	+0.17%	19,438	23,171,721
2025-01-14	11.45	11.91	11.45	11.9	+4.48%	25,306	29,682,489
2025-01-13	11.19	11.43	10.98	11.39	+0.53%	17,655	19,909,638
2025-01-10	11.71	11.72	11.32	11.33	-2.58%	25,734	29,593,048
2025-01-09	11.45	11.81	11.45	11.63	+0.69%	16,687	19,436,009
2025-01-08	11.66	11.7	11.22	11.55	-0.86%	26,723	30,683,340
2025-01-07	11.2	11.65	11.19	11.65	+4.3%	28,557	32,740,107
2025-01-06	11.21	11.43	10.75	11.17	-1.41%	32,924	36,644,559
2025-01-03	12	12.21	11.29	11.33	-6.13%	42,020	48,910,017
2025-01-02	12.27	12.57	11.93	12.07	-1.63%	33,776	41,452,970
2024-12-31	12.53	12.76	12.2	12.27	-2.54%	29,440	36,797,432
2024-12-30	12.66	12.67	12.25	12.59	-0.16%	28,106	35,191,104
2024-12-27	12.59	12.99	12.38	12.61	+1.53%	39,523	50,058,147
2024-12-26	12.22	12.62	12.22	12.42	+2.22%	37,879	47,195,857
2024-12-25	12.79	12.85	11.98	12.15	-5.08%	51,202	62,655,685
2024-12-24	12.98	13.18	12.48	12.8	-2.07%	59,273	75,683,561
2024-12-23	14.46	14.56	13.06	13.07	-9.92%	93,516	126,721,988
2024-12-20	14.78	14.99	14.36	14.51	-2.29%	81,137	118,803,181
2024-12-19	14.76	15.34	14.64	14.85	-4.07%	93,419	139,174,520
2024-12-18	14.5	16.4	14.44	15.48	+2.79%	154,300	238,217,121
2024-12-17	15.99	16.49	14.51	15.06	-2.33%	194,845	301,843,402
2024-12-16	14.15	15.42	14	15.42	+9.99%	126,409	189,210,664
2024-12-13	13.88	14.37	13.76	14.02	+0.86%	60,027	84,169,683
2024-12-12	13.64	13.98	13.51	13.9	+2.21%	43,313	59,563,215
2024-12-11	13.35	13.69	13.34	13.6	+1.87%	36,421	49,332,061
2024-12-10	13.76	13.83	13.31	13.35	-0.74%	32,854	44,390,204
2024-12-09	13.37	13.54	13.26	13.45	+0.45%	25,352	34,035,345
2024-12-06	13.35	13.43	13.17	13.39	+0.15%	25,705	34,273,284
2024-12-05	13.18	13.4	13.16	13.37	+0.68%	28,388	37,785,610
2024-12-04	13.46	13.47	13.12	13.28	-1.85%	41,033	54,584,868
2024-12-03	13.67	13.86	13.42	13.53	-1.1%	45,021	61,288,456
2024-12-02	13.55	13.99	13.45	13.68	+0.88%	54,719	75,122,373
2024-11-29	13.25	13.71	13.24	13.56	+1.19%	71,977	97,410,110
2024-11-28	13.15	13.68	13.08	13.4	+1.9%	80,199	107,232,066
2024-11-27	12.85	13.15	12.46	13.15	+1.94%	44,189	56,679,814
2024-11-26	12.98	13.12	12.84	12.9	-0.54%	33,982	44,180,804
2024-11-25	12.68	13.01	12.6	12.97	+3.59%	43,710	56,312,202
2024-11-22	13.25	13.25	12.49	12.52	-4.65%	44,497	57,190,539
2024-11-21	13.04	13.14	12.91	13.13	+0.77%	44,679	58,345,572
2024-11-20	12.83	13.04	12.76	13.03	+1.56%	45,989	59,663,320
2024-11-19	12.61	12.88	12.39	12.83	+2.8%	27,402	34,599,887
2024-11-18	12.66	13.33	12.33	12.48	-1.03%	46,051	58,385,837
2024-11-15	12.71	12.99	12.61	12.61	-0.71%	37,286	47,739,713
2024-11-14	13.16	13.24	12.7	12.7	-3.42%	40,185	51,861,638
2024-11-13	12.96	13.15	12.61	13.15	+1.7%	43,289	55,957,568
2024-11-12	12.92	13.14	12.71	12.93	+0.15%	51,169	66,327,427
2024-11-11	12.7	12.91	12.65	12.91	+1.33%	33,867	43,306,796
2024-11-08	12.92	13.04	12.54	12.74	-1.39%	52,233	66,526,818
2024-11-07	12.5	12.95	12.4	12.92	+1.89%	60,247	77,229,298
2024-11-06	12.8	13.38	12.45	12.68	+2.34%	99,342	128,285,177
2024-11-05	12.15	12.63	12.02	12.39	+2.82%	51,901	63,883,445
2024-11-04	11.83	12.06	11.6	12.05	+2.82%	23,740	28,252,655
2024-11-01	12.13	12.24	11.66	11.72	-4.48%	47,158	55,784,368
2024-10-31	12.08	12.35	12.08	12.27	+0.66%	31,269	38,276,441
2024-10-30	12.27	12.49	11.99	12.19	-1.61%	33,013	40,326,076
2024-10-29	12.8	12.87	12.34	12.39	-2.82%	35,737	44,718,109
2024-10-28	12.36	12.76	12.35	12.75	+2.74%	36,797	46,456,386
2024-10-25	12.23	12.47	12.21	12.41	+0.65%	28,379	35,167,457
2024-10-24	12.26	12.36	12.18	12.33	+0.24%	20,994	25,827,528
2024-10-23	12.48	12.5	12.15	12.3	-0.73%	30,511	37,629,153
2024-10-22	12.25	12.48	12.15	12.39	+1.14%	33,730	41,602,669
2024-10-21	11.95	12.42	11.93	12.25	+2.51%	46,742	57,190,910
2024-10-18	11.76	12.07	11.69	11.95	+1.62%	29,892	35,491,008
2024-10-17	11.89	12.05	11.75	11.76	-1.01%	26,513	31,564,419
2024-10-16	11.5	11.9	11.5	11.88	+1.11%	26,188	30,861,801
2024-10-15	11.79	12.06	11.6	11.75	-0.17%	37,122	44,064,965
2024-10-14	11.33	11.8	11.33	11.77	+3.88%	36,753	42,772,837
2024-10-11	11.84	11.9	11.25	11.33	-4.39%	36,034	41,568,398
2024-10-10	12.02	12.25	11.51	11.85	-2.23%	58,865	69,684,509
2024-10-09	13.07	13.07	12.12	12.12	-10.02%	65,521	80,968,298
2024-10-08	14.18	14.18	12.8	13.47	+4.42%	107,530	144,181,985

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

хоЭф╕╜ш┐к 300905

2024年一季度

шБФцШОшВбф╗╜ 603006

近期数据

х║╖ф╕║ф╕Цч║к 688426

2024年一季度

шЙпхУБщУ║хнР 603719

近三个月

ф╕нхЫ╜ц╡╖щШ▓ 600764

近半年

цШехЕ░шВбф╗╜ 600854

近半年

чИ▒х╗║щЫЖхЫв 600643

近三个月

ф╣Эф╕░шГ╜ц║Р 605090

2022-2023两年

хМЧцЦ╣чиАхЬЯ 600111

2024年一季度

чСЮф╕░щлШцЭР 300243

2023年全年

热门概念板块

ф╕нхдйчзСцКА (600522)

ф╕ншКпхЫ╜щЩЕ (688981)

щШ│хЕЙчФ╡ц║Р (300274)

ф╜│щГ╜чзСцКА (600728)

хИйф║Ъх╛╖ (300296)

ф╕нчЫ┤шВбф╗╜ (600038)

ш┐ИчСЮхМ╗чЦЧ (300760)

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