ф╕нхдйчБлчон(003009)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

39.38

+0.1% +0.04

39.33

开盘价

39.93

最高价

38.61

最低价

13,800

成交量

数据更新至: 2025-03-25

技术指标

39.85

MA5 (5日均线)

39.93

MA10 (10日均线)

39.48

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	39.33	39.93	38.61	39.38	+0.1%	13,800	54,261,865
2025-03-24	40.59	40.6	38.5	39.34	-3.01%	21,176	83,404,816
2025-03-21	40.15	40.94	40	40.56	+0.95%	24,190	98,127,752
2025-03-20	39.9	40.65	39.51	40.18	+0.95%	19,978	80,322,041
2025-03-19	40.03	40.19	39.59	39.8	-0.55%	10,160	40,417,421
2025-03-18	40	40.3	39.83	40.02	0%	9,418	37,699,682
2025-03-17	40.04	40.29	39.81	40.02	+0.23%	11,623	46,584,704
2025-03-14	39.99	40.05	39.48	39.93	-0.72%	13,826	55,005,771
2025-03-13	39.8	40.6	39.55	40.22	+1.03%	13,893	55,591,841
2025-03-12	40.2	40.66	39.79	39.81	-1.24%	13,917	55,833,395
2025-03-11	39.5	40.42	39.4	40.31	+0.98%	18,567	74,516,170
2025-03-10	39.5	40.18	39.45	39.92	+0.86%	16,889	67,346,217
2025-03-07	39.67	40.42	39.41	39.58	-0.28%	26,502	105,876,141
2025-03-06	38.92	39.9	38.86	39.69	+2.14%	22,404	88,305,894
2025-03-05	38.69	39.16	38.4	38.86	+0.41%	11,657	45,225,062
2025-03-04	37.96	38.87	37.96	38.7	+2.25%	15,786	60,827,409
2025-03-03	37.8	38.4	37.7	37.85	+0.24%	8,372	31,873,617
2025-02-28	38.48	38.48	37.5	37.76	-1.87%	11,742	44,541,040
2025-02-27	39.1	39.18	38.01	38.48	-1.61%	15,348	59,176,244
2025-02-26	39.05	39.38	39.04	39.11	+0.18%	10,188	39,899,780
2025-02-25	39.3	39.58	38.88	39.04	-0.89%	10,044	39,403,125
2025-02-24	39	39.84	38.99	39.39	+0.46%	10,944	43,137,472
2025-02-21	39.48	39.48	38.98	39.21	-0.71%	11,388	44,703,539
2025-02-20	38.7	39.51	38.56	39.49	+1.6%	18,518	72,714,020
2025-02-19	38.3	39.19	38.27	38.87	+1.17%	10,940	42,436,234
2025-02-18	38.61	39.37	38.3	38.42	-0.54%	15,418	59,870,041
2025-02-17	38.88	39.06	38.49	38.63	-0.62%	11,289	43,746,141
2025-02-14	38.66	38.88	38.52	38.87	+0.26%	8,262	31,972,525
2025-02-13	39.83	39.94	38.7	38.77	-2.61%	17,924	70,069,203
2025-02-12	39.75	40.07	39.5	39.81	-0.52%	12,515	49,750,305
2025-02-11	39.12	40.57	38.51	40.02	+2.25%	28,957	115,625,183
2025-02-10	39.5	39.75	39	39.14	-0.99%	15,150	59,414,879
2025-02-07	38.49	39.92	38.49	39.53	+2.22%	19,598	76,805,485
2025-02-06	37.82	38.7	37.66	38.67	+2.25%	9,710	37,187,732
2025-02-05	37.9	38.17	37.6	37.82	+0.59%	5,464	20,713,214
2025-01-27	37.8	38.2	37.53	37.6	-0.71%	5,155	19,516,551
2025-01-24	37.57	37.89	37.28	37.87	+0.8%	6,733	25,384,142
2025-01-23	37.9	38.38	37.52	37.57	-0.4%	8,036	30,489,167
2025-01-22	37.85	38	37.42	37.72	-0.87%	5,304	19,985,372
2025-01-21	38.5	38.5	37.68	38.05	-0.34%	5,858	22,211,244
2025-01-20	38.36	38.6	38.13	38.18	-0.18%	5,408	20,727,593
2025-01-17	38.04	38.3	37.59	38.25	+0.55%	5,682	21,597,995
2025-01-16	38.37	38.75	37.8	38.04	-0.86%	8,674	33,171,243
2025-01-15	38.03	39.15	37.9	38.37	+0.87%	13,888	53,419,560
2025-01-14	36.68	38.18	36.65	38.04	+3.76%	13,991	52,712,828
2025-01-13	36.18	36.88	35.96	36.66	+0.71%	6,959	25,393,226
2025-01-10	36.98	37.41	36.37	36.4	-1.57%	7,615	28,100,206
2025-01-09	36.53	37.6	36.36	36.98	+0.49%	9,353	34,731,860
2025-01-08	37.1	37.35	35.9	36.8	-1.47%	10,579	38,700,561
2025-01-07	36.99	37.35	36.81	37.35	+0.48%	7,310	27,131,704
2025-01-06	37.51	37.85	36.91	37.17	-1.54%	10,207	37,984,359
2025-01-03	37.88	38.2	37.53	37.75	0%	10,182	38,508,476
2025-01-02	38.9	39.29	37.5	37.75	-3.21%	14,070	53,827,575
2024-12-31	39.87	39.97	38.99	39	-2.45%	11,413	44,850,452
2024-12-30	39.99	40.49	39.69	39.98	0%	9,965	39,897,562
2024-12-27	39.62	40.42	39.62	39.98	+1.76%	15,160	60,758,019
2024-12-26	39.22	39.75	39.1	39.29	+0.26%	8,790	34,708,078
2024-12-25	39.76	39.79	38.9	39.19	-1.41%	11,278	44,178,436
2024-12-24	39.81	39.98	39.35	39.75	+0.23%	7,899	31,333,159
2024-12-23	40.49	40.62	39.61	39.66	-2.19%	10,115	40,428,588
2024-12-20	40.37	40.87	40.3	40.55	+0.27%	11,370	46,210,157
2024-12-19	39.9	40.48	39.51	40.44	+0.72%	11,673	46,707,960
2024-12-18	40.44	40.58	40.11	40.15	-0.1%	9,849	39,706,892
2024-12-17	40.89	41.12	40.08	40.19	-1.83%	14,708	59,412,705
2024-12-16	40.88	41.19	40.6	40.94	+0.29%	12,777	52,250,750
2024-12-13	42.39	42.39	40.7	40.82	-3.57%	31,878	131,723,242
2024-12-12	42.13	42.64	41.98	42.33	+0.5%	17,873	75,668,784
2024-12-11	41.97	42.27	41.58	42.12	+0.29%	15,157	63,693,350
2024-12-10	42.03	42.5	41.8	42	+1.42%	29,268	123,349,648
2024-12-09	41.61	41.77	40.98	41.41	-0.53%	14,907	61,654,577
2024-12-06	41.51	41.77	40.75	41.63	+0.73%	17,264	71,139,195
2024-12-05	41.28	41.87	40.91	41.33	+0.36%	13,071	54,124,888
2024-12-04	41.84	41.88	41.05	41.18	-1.67%	15,433	63,935,442
2024-12-03	42.35	42.35	41.4	41.88	-1.13%	18,184	75,904,552
2024-12-02	42.11	42.49	41.9	42.36	+0.52%	17,990	75,935,236
2024-11-29	41.79	42.58	41.15	42.14	+0.77%	17,389	73,017,840
2024-11-28	42.17	42.84	41.68	41.82	-1.32%	17,675	74,653,797
2024-11-27	41.31	42.48	40.42	42.38	+2.37%	23,330	96,725,515
2024-11-26	41.83	42.2	41.33	41.4	-1.43%	14,552	60,680,368
2024-11-25	42.69	43.19	41.38	42	-2.51%	23,784	100,160,544
2024-11-22	44.57	44.96	43.03	43.08	-3.71%	26,663	117,279,720
2024-11-21	43.7	45.4	43.51	44.74	+2.47%	31,204	139,201,954
2024-11-20	42.73	43.78	42.28	43.66	+2.08%	22,355	96,413,583
2024-11-19	42.17	43.14	41.9	42.77	+1.52%	18,771	79,784,020
2024-11-18	44.8	44.94	41.95	42.13	-5.6%	34,547	148,110,639
2024-11-15	43.21	45.45	42.75	44.63	+3.29%	49,482	219,435,539
2024-11-14	44.81	44.82	43	43.21	-3.94%	23,324	102,090,155
2024-11-13	44.95	45.67	44.13	44.98	-0.97%	29,015	129,749,020
2024-11-12	46.05	47.7	45.06	45.42	-1.37%	56,908	263,226,789
2024-11-11	45	46.2	43.88	46.05	+2.36%	53,081	240,487,568
2024-11-08	43.88	45.19	43.88	44.99	+2.41%	47,493	212,230,888
2024-11-07	44.2	44.2	42.85	43.93	-1.08%	29,748	129,486,311
2024-11-06	43.43	45.35	43	44.41	+3.16%	54,231	239,314,728
2024-11-05	41.42	43.39	41.32	43.05	+3.96%	35,588	151,957,811
2024-11-04	40.62	41.5	40.57	41.41	+1.79%	16,220	66,863,062
2024-11-01	42.2	42.24	40.5	40.68	-3.85%	28,472	116,869,746
2024-10-31	42.07	42.5	41.64	42.31	+0.02%	24,491	103,134,219
2024-10-30	43.04	43.25	41.75	42.3	-1.72%	21,832	92,755,484
2024-10-29	43.83	44.91	42.95	43.04	-2.49%	33,225	145,119,092
2024-10-28	43.45	45	43.03	44.14	+1.82%	32,162	141,632,919
2024-10-25	43.02	43.61	43	43.35	-0.48%	25,311	109,409,104
2024-10-24	45.1	45.1	43.33	43.56	-3.18%	29,451	129,008,636
2024-10-23	43.27	46.14	42.91	44.99	+3.9%	57,267	256,629,138
2024-10-22	43.79	43.95	42.72	43.3	-2.08%	32,001	138,282,407
2024-10-21	43.53	45.18	43.18	44.22	+4.05%	54,074	239,342,989
2024-10-18	41.35	43.11	40.79	42.5	+2.81%	34,330	144,893,452
2024-10-17	41.95	42.35	41.21	41.34	-1.31%	27,155	113,445,104
2024-10-16	42.06	42.61	41.41	41.89	-4.38%	37,486	157,645,489
2024-10-15	41.7	44.32	40.98	43.81	+2.96%	61,250	262,311,779
2024-10-14	40.28	42.88	40.15	42.55	+7.89%	48,556	204,372,165
2024-10-11	41.56	41.6	39.15	39.44	-6.47%	26,974	108,044,487
2024-10-10	41.37	43.5	40.8	42.17	+1.37%	28,932	122,342,907
2024-10-09	43.8	43.99	41.5	41.6	-7.31%	34,326	146,323,608
2024-10-08	46.7	46.7	42.25	44.88	+5.6%	54,437	242,271,045

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

ц╡ЩшГ╜чФ╡хКЫ 600023

2023年全年

щЗСхЬ░щЫЖхЫв 600383

2024年至今

ф╕ЬцЦ╣цШОчПа 600637

2023年全年

чеЦхРНшВбф╗╜ 003030

2023年全年

цЦ░хЗдщ╕г 603225

2024年一季度

цЩЛцОзчФ╡хКЫ 000767

2024年至今

цЦ░хЖЬх╝АхПС 600359

近期数据

шИНх╛ЧщЕТф╕Ъ 600702

2023年全年

шЛПцЦЗчФ╡шГ╜ 300982

近期数据

шБФц╡ЛчзСцКА 688113

近三个月

热门概念板块

х╣┐хТМщАЪ (300638)

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

хглхЕ░х╛о (600460)

чРЖщВжф╗кхЩи (300206)

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年

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