х╛╖цЙНшВбф╗╜(605287)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

14.53

+0.69% +0.1

14.36

开盘价

14.75

最高价

14.04

最低价

18,551

成交量

数据更新至: 2025-03-25

技术指标

14.43

MA5 (5日均线)

14.49

MA10 (10日均线)

13.98

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	14.36	14.75	14.04	14.53	+0.69%	18,551	26,587,899
2025-03-24	14.32	14.67	13.75	14.43	0%	29,826	42,397,414
2025-03-21	14.25	14.74	14.25	14.43	+0.14%	21,218	30,708,674
2025-03-20	14.33	14.5	14.12	14.41	+0.56%	17,949	25,654,611
2025-03-19	14.43	14.58	14.23	14.33	-0.49%	16,965	24,314,286
2025-03-18	14.49	14.79	14.21	14.4	+0.7%	28,603	41,318,015
2025-03-17	14.75	14.92	14.07	14.3	-2.26%	44,409	64,069,407
2025-03-14	14.81	15.05	14.55	14.63	-1.01%	30,669	45,454,802
2025-03-13	14.68	14.9	14.2	14.78	+0.61%	38,787	56,397,976
2025-03-12	14.82	14.94	14.41	14.69	+1.1%	31,236	45,852,041
2025-03-11	14.33	14.74	14.18	14.53	+0.55%	41,042	59,160,224
2025-03-10	14.08	15.18	13.89	14.45	+2.7%	75,410	110,151,966
2025-03-07	14	14.45	14	14.07	+0.36%	61,879	87,669,638
2025-03-06	13.56	14.18	13.5	14.02	+2.79%	57,990	80,683,266
2025-03-05	13.31	13.85	13.2	13.64	+2.02%	78,369	107,051,561
2025-03-04	12.65	13.6	12.47	13.37	+6.36%	94,275	124,105,444
2025-03-03	12.45	12.68	12.45	12.57	+0.16%	39,118	49,237,758
2025-02-28	12.68	12.74	12.46	12.55	-1.03%	31,007	39,031,875
2025-02-27	12.78	12.86	12.42	12.68	-0.86%	38,540	48,635,834
2025-02-26	12.99	13.19	12.7	12.79	-0.7%	51,185	65,968,230
2025-02-25	13.2	13.36	12.82	12.88	-2.42%	92,314	120,820,272
2025-02-24	12	13.2	11.99	13.2	+10%	88,052	112,589,086
2025-02-21	12.2	12.2	11.91	12	-1.32%	17,575	21,107,824
2025-02-20	12.11	12.24	12.06	12.16	-0.25%	13,153	15,964,329
2025-02-19	11.87	12.29	11.86	12.19	+1.92%	21,346	25,910,034
2025-02-18	12.21	12.45	11.92	11.96	-1.73%	31,832	38,654,196
2025-02-17	11.98	12.17	11.91	12.17	+2.1%	18,303	22,120,882
2025-02-14	11.88	12.01	11.8	11.92	-0.08%	10,072	11,997,314
2025-02-13	12.1	12.13	11.91	11.93	-1.4%	11,284	13,547,205
2025-02-12	12.08	12.17	11.95	12.1	+0.17%	14,685	17,675,225
2025-02-11	12.24	12.24	12.02	12.08	-1.06%	19,323	23,378,379
2025-02-10	12.09	12.21	12.09	12.21	+0.99%	14,531	17,649,300
2025-02-07	12.05	12.11	11.9	12.09	+0.92%	19,265	23,196,754
2025-02-06	11.91	12.03	11.85	11.98	+0.59%	17,467	20,858,000
2025-02-05	11.83	11.99	11.8	11.91	+0.51%	10,808	12,824,916
2025-01-27	11.69	12.06	11.64	11.85	+1.37%	16,972	20,210,372
2025-01-24	11.59	11.73	11.44	11.69	+0.86%	10,820	12,532,898
2025-01-23	11.55	11.8	11.45	11.59	+1.22%	18,939	22,082,850
2025-01-22	11.33	11.56	11.18	11.45	+0.88%	17,259	19,585,195
2025-01-21	11.64	11.85	11.23	11.35	-2.49%	25,648	29,346,212
2025-01-20	11.2	11.69	11.1	11.64	-2.18%	41,472	47,280,924
2025-01-17	11.95	11.99	11.81	11.9	-0.5%	7,160	8,510,684
2025-01-16	11.84	12.15	11.82	11.96	+1.01%	13,491	16,188,577
2025-01-15	11.83	12.02	11.76	11.84	+0.08%	12,555	14,916,488
2025-01-14	11.42	11.85	11.35	11.83	+4.14%	14,923	17,404,937
2025-01-13	11.2	11.4	10.98	11.36	+0.71%	9,080	10,197,337
2025-01-10	11.59	11.65	11.21	11.28	-2.59%	11,173	12,804,865
2025-01-09	11.5	11.67	11.4	11.58	+0.52%	8,675	10,056,390
2025-01-08	11.47	11.6	11.16	11.52	0%	16,213	18,586,628
2025-01-07	11.36	11.52	11.22	11.52	+1.68%	15,948	18,152,267
2025-01-06	11.44	11.58	10.99	11.33	-0.96%	15,648	17,722,662
2025-01-03	12.08	12.08	11.35	11.44	-4.03%	16,241	18,883,185
2025-01-02	12.15	12.35	11.85	11.92	-1.89%	11,333	13,733,557
2024-12-31	12.43	12.51	12.1	12.15	-2.33%	13,999	17,162,696
2024-12-30	12.5	12.68	12.16	12.44	-0.8%	18,670	23,118,433
2024-12-27	12.37	12.65	12.28	12.54	+1.37%	13,412	16,819,972
2024-12-26	12.31	12.57	12.25	12.37	+0.49%	11,559	14,368,901
2024-12-25	12.65	12.74	12.15	12.31	-2.99%	16,759	20,622,592
2024-12-24	12.68	12.9	12.45	12.69	+0.32%	17,394	22,056,569
2024-12-23	13.35	13.38	12.59	12.65	-5.1%	30,503	39,291,436
2024-12-20	13.25	13.5	13.16	13.33	+0.6%	13,699	18,307,731
2024-12-19	13.01	13.32	12.93	13.25	+1.07%	16,175	21,254,822
2024-12-18	13.33	13.4	12.91	13.11	-2.16%	25,831	34,018,291
2024-12-17	14.11	14.13	13.29	13.4	-4.96%	30,538	41,427,938
2024-12-16	13.86	14.49	13.85	14.1	+2.17%	34,529	48,824,019
2024-12-13	13.88	14.05	13.73	13.8	-1.57%	27,217	37,898,744
2024-12-12	13.73	14.04	13.72	14.02	+2.04%	33,337	46,489,535
2024-12-11	13.66	13.78	13.6	13.74	+0.44%	17,437	23,885,529
2024-12-10	14.15	14.38	13.65	13.68	-1.44%	34,781	48,254,757
2024-12-09	13.65	14.07	13.62	13.88	+1.68%	37,442	51,814,245
2024-12-06	13.6	13.75	13.53	13.65	+1.04%	27,422	37,414,967
2024-12-05	13.5	13.6	13.35	13.51	+0.15%	23,674	31,989,517
2024-12-04	13.55	13.78	13.4	13.49	-0.66%	27,522	37,321,971
2024-12-03	13.54	13.7	13.42	13.58	+0.3%	23,964	32,463,974
2024-12-02	13.37	13.6	13.32	13.54	+1.2%	23,951	32,323,991
2024-11-29	13.16	13.42	13.1	13.38	+0.9%	26,223	34,890,634
2024-11-28	13.09	13.3	13.03	13.26	+1.61%	23,020	30,419,824
2024-11-27	13.04	13.1	12.75	13.05	-0.23%	20,252	26,101,020
2024-11-26	13.15	13.29	13.02	13.08	-0.91%	16,204	21,275,838
2024-11-25	13.06	13.25	12.91	13.2	+1.15%	22,410	29,335,045
2024-11-22	13.64	13.7	13.05	13.05	-5.37%	40,326	54,080,728
2024-11-21	13.32	13.79	13.3	13.79	+3.37%	59,868	81,530,156
2024-11-20	13.12	13.34	13.05	13.34	+1.68%	22,545	29,902,478
2024-11-19	13.08	13.13	12.82	13.12	+0.85%	21,190	27,485,517
2024-11-18	13.08	13.33	12.74	13.01	+0.54%	29,063	38,037,875
2024-11-15	13.03	13.3	12.93	12.94	-1.45%	21,181	27,833,335
2024-11-14	13.5	13.66	13.1	13.13	-3.31%	25,651	34,264,654
2024-11-13	13.24	13.8	13.09	13.58	+1.88%	42,091	56,510,729
2024-11-12	13.42	13.56	13.21	13.33	-0.6%	38,747	52,052,536
2024-11-11	13.2	13.46	13.13	13.41	+1.36%	31,695	42,088,068
2024-11-08	13.5	13.56	13.16	13.23	-0.97%	31,633	41,926,168
2024-11-07	12.92	13.36	12.92	13.36	+2.45%	37,010	48,895,563
2024-11-06	13.1	13.3	12.92	13.04	0%	25,277	33,019,756
2024-11-05	12.8	13.04	12.75	13.04	+1.72%	26,251	33,963,202
2024-11-04	12.74	12.86	12.58	12.82	+0.23%	25,263	32,224,645
2024-11-01	12.98	13.56	12.78	12.79	-1.84%	39,959	52,285,607
2024-10-31	12.78	13.3	12.78	13.03	+1.01%	33,212	43,327,637
2024-10-30	13	13.16	12.76	12.9	-1.68%	32,616	42,206,853
2024-10-29	13.56	13.57	13.06	13.12	-3.46%	53,446	70,931,158
2024-10-28	13.21	13.75	13.1	13.59	+2.8%	65,514	88,043,544
2024-10-25	13.18	13.37	13.15	13.22	-0.23%	40,862	54,130,606
2024-10-24	13.3	13.3	13.07	13.25	-0.38%	32,545	42,964,024
2024-10-23	13.29	13.57	13.21	13.3	+0.15%	51,242	68,473,538
2024-10-22	13.32	13.34	13.1	13.28	-0.97%	52,604	69,511,142
2024-10-21	13.07	13.41	13.01	13.41	+1.98%	88,443	116,928,659
2024-10-18	13.05	13.38	12.69	13.15	-1.57%	113,638	147,278,733
2024-10-17	14.38	14.38	13.36	13.36	-9.97%	176,881	240,404,748
2024-10-16	13.5	14.84	12.99	14.84	+10.01%	244,815	345,754,336
2024-10-15	12.27	13.49	12.08	13.49	+10.03%	55,304	73,726,092
2024-10-14	12.15	12.3	12.01	12.26	+3.03%	22,970	27,982,717
2024-10-11	12.32	12.46	11.82	11.9	-3.88%	21,722	26,231,933
2024-10-10	12.28	12.75	12.01	12.38	+3.17%	34,110	42,272,468
2024-10-09	13.1	13.1	11.99	12	-9.84%	44,246	55,385,373
2024-10-08	14.1	14.1	12.72	13.31	+3.58%	68,655	91,443,497

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

цЦ░хдйчзСцКА 300259

近期数据

хЫ╜чФ╡хНЧшЗк 600268

近期数据

ф╕ЙхПкцЭ╛щ╝а 300783

近半年

шИкхдйхКихКЫ 600343

2024年至今

чзСх╛╖цХ░цОз 688305

2023年全年

хЕ┤шУЙчОпхвГ 000598

2023年全年

х╕╕щЭТчзСцКА 603125

近三个月

ш┤ЭчСЮхЯ║хЫа 000710

2024年一季度

ше┐щГичЯ┐ф╕Ъ 601168

2024年至今

цЦ░ф╜ЩхЫ╜чзС 300722

近期数据

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

ф╕нчзСхИЫш╛╛ (300496)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕ншИкщлШчзС (600862)

ф╕нхдйчзСцКА (600522)

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