хРМф╗БхаВ(600085)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

37.07

-0.19% -0.07

37.17

开盘价

37.17

最高价

36.88

最低价

36,548

成交量

数据更新至: 2025-03-25

技术指标

36.91

MA5 (5日均线)

36.83

MA10 (10日均线)

36.60

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	37.17	37.17	36.88	37.07	-0.19%	36,548	135,220,988
2025-03-24	36.57	37.23	36.57	37.14	+0.65%	90,846	335,928,183
2025-03-21	37.4	37.49	36.63	36.9	+0.63%	137,223	508,609,389
2025-03-20	36.78	37	36.63	36.67	-0.27%	57,557	211,732,245
2025-03-19	36.85	37	36.69	36.77	-0.41%	66,188	243,873,386
2025-03-18	37.05	37.19	36.82	36.92	-0.35%	63,705	235,545,462
2025-03-17	37.28	37.42	36.86	37.05	-0.83%	95,200	353,183,220
2025-03-14	36.26	37.4	36.2	37.36	+3.01%	169,105	623,993,507
2025-03-13	36.2	36.31	36.1	36.27	+0.22%	45,564	164,934,728
2025-03-12	36.51	36.75	36.13	36.19	-0.85%	84,101	306,318,304
2025-03-11	36.23	36.51	36.1	36.5	+0.11%	46,201	167,905,006
2025-03-10	36.4	36.63	36.23	36.46	+0.25%	56,354	205,173,988
2025-03-07	36.26	36.5	36.12	36.37	0%	59,484	216,035,198
2025-03-06	36.51	36.6	36.16	36.37	+0.19%	73,054	265,320,589
2025-03-05	36.58	36.59	36.11	36.3	-0.52%	45,718	165,798,783
2025-03-04	36.58	36.69	36.22	36.49	-0.19%	45,849	166,957,067
2025-03-03	36.11	36.99	36.11	36.56	+1.27%	109,674	402,670,425
2025-02-28	36.35	36.68	36.03	36.1	-0.69%	96,972	353,114,288
2025-02-27	36.1	36.5	36	36.35	+0.44%	78,599	285,005,188
2025-02-26	35.89	36.2	35.75	36.19	+0.84%	71,856	258,304,341
2025-02-25	36.1	36.19	35.83	35.89	-1.21%	67,662	243,539,044
2025-02-24	36.55	36.75	36.12	36.33	-0.85%	132,648	482,260,259
2025-02-21	36.73	36.85	36.2	36.64	-0.25%	105,715	385,075,074
2025-02-20	36.91	37.36	36.65	36.73	-0.49%	85,524	315,560,598
2025-02-19	36.83	37.15	36.6	36.91	-0.03%	86,987	319,913,365
2025-02-18	37.7	37.71	36.85	36.92	-2.04%	78,746	293,431,980
2025-02-17	37.8	38.09	37.53	37.69	-0.26%	93,822	354,916,660
2025-02-14	37.43	38.05	37.41	37.79	+0.88%	87,941	332,209,408
2025-02-13	37.61	37.75	37.42	37.46	-0.43%	77,636	291,693,480
2025-02-12	37.44	37.62	37.22	37.62	+0.19%	62,233	232,942,724
2025-02-11	37.85	37.9	37.46	37.55	-0.82%	59,675	224,223,846
2025-02-10	38.1	38.14	37.73	37.86	-0.63%	69,153	261,887,016
2025-02-07	38.26	38.32	37.8	38.1	-0.37%	102,745	391,420,789
2025-02-06	37.2	38.34	37.07	38.24	+2.52%	112,544	426,346,933
2025-02-05	37.07	37.3	36.68	37.3	+0.89%	63,695	235,356,814
2025-01-27	36.76	37.37	36.76	36.97	+0.6%	63,767	236,287,786
2025-01-24	36.5	36.82	36.16	36.75	+0.14%	71,851	262,505,949
2025-01-23	37	37.17	36.65	36.7	0%	67,573	249,429,425
2025-01-22	36.9	37.05	36.65	36.7	-1.08%	62,080	227,859,716
2025-01-21	37.12	37.26	36.7	37.1	0%	62,956	232,474,183
2025-01-20	37.32	37.59	37.01	37.1	-0.3%	56,639	211,075,161
2025-01-17	37	37.3	36.8	37.21	+0.16%	55,385	205,343,122
2025-01-16	37.51	37.99	36.97	37.15	-0.85%	70,252	263,002,942
2025-01-15	37.7	37.95	37.38	37.47	-1.03%	51,425	192,903,910
2025-01-14	37.02	37.89	36.9	37.86	+2.24%	73,478	275,792,655
2025-01-13	36.52	37.18	36.51	37.03	+0.82%	54,583	201,553,313
2025-01-10	37.81	37.9	36.73	36.73	-2.96%	76,037	282,544,235
2025-01-09	37.62	38.12	37.27	37.85	+0.21%	47,603	180,306,648
2025-01-08	38.57	38.84	37.38	37.77	-3%	94,921	360,100,306
2025-01-07	38.79	38.98	38.25	38.94	+0.13%	75,040	289,180,917
2025-01-06	39.1	39.5	38.56	38.89	-0.26%	75,769	294,758,803
2025-01-03	39.58	39.93	38.71	38.99	-1.42%	81,214	318,885,563
2025-01-02	40.5	41.08	39.26	39.55	-2.56%	94,321	379,652,897
2024-12-31	41.46	41.9	40.46	40.59	-2.1%	109,025	448,726,515
2024-12-30	41.36	41.8	41.13	41.46	+0.39%	61,886	256,551,130
2024-12-27	41.21	41.5	40.93	41.3	+0.02%	56,733	234,279,220
2024-12-26	41.49	41.75	41.12	41.29	-0.75%	60,176	248,877,036
2024-12-25	41.77	42	41.41	41.6	+0.05%	58,730	244,975,095
2024-12-24	41.7	42.12	41.26	41.58	-0.29%	84,675	351,905,643
2024-12-23	42.1	42.64	41.55	41.7	-1.21%	105,758	443,331,164
2024-12-20	41.51	43	41.39	42.21	+1.47%	160,012	676,642,819
2024-12-19	40.1	41.76	40.02	41.6	+4%	171,473	706,412,563
2024-12-18	39.96	40.36	39.91	40	+0.13%	41,407	166,129,298
2024-12-17	40.15	40.36	39.83	39.95	-0.77%	60,350	241,524,235
2024-12-16	40.9	41.27	40.06	40.26	-1.56%	69,482	281,746,321
2024-12-13	41.37	41.5	40.88	40.9	-1.8%	78,265	322,556,951
2024-12-12	41.3	41.8	41.11	41.65	+1.07%	72,168	299,524,762
2024-12-11	40.71	41.48	40.65	41.21	+1.23%	78,551	323,509,942
2024-12-10	41.25	41.55	40.65	40.71	+1.29%	105,658	433,925,160
2024-12-09	40.75	41.27	40.05	40.19	-1.03%	77,826	316,043,464
2024-12-06	40.75	41.41	40.47	40.61	-0.37%	81,681	333,766,566
2024-12-05	40.7	40.9	40.24	40.76	0%	58,846	238,947,881
2024-12-04	40.79	41.16	40.3	40.76	-0.46%	62,472	255,062,287
2024-12-03	41.03	41.45	40.63	40.95	-0.73%	61,356	251,254,115
2024-12-02	40.69	42.11	40.6	41.25	+1.2%	102,064	422,920,404
2024-11-29	39.45	41.34	39.4	40.76	+3.48%	126,674	514,380,467
2024-11-28	39.84	40	39.31	39.39	-1.13%	46,932	185,858,019
2024-11-27	39.19	39.91	39.11	39.84	+0.94%	58,521	231,430,737
2024-11-26	39.09	40.1	39.01	39.47	+0.64%	52,740	209,011,432
2024-11-25	39.5	39.87	38.78	39.22	-0.78%	92,463	363,148,690
2024-11-22	40.99	41	39.52	39.53	-3.35%	80,017	321,907,098
2024-11-21	41.15	41.25	40.44	40.9	-0.49%	82,907	337,431,290
2024-11-20	41.4	41.9	41	41.1	-0.92%	91,977	380,064,533
2024-11-19	41.15	41.8	40.64	41.48	+0.97%	78,736	324,277,184
2024-11-18	41.29	42.17	40.82	41.08	+0.17%	114,639	476,852,263
2024-11-15	41.98	42.3	41	41.01	-2.36%	112,155	464,778,131
2024-11-14	42.2	43	42	42	-1.08%	95,141	404,535,541
2024-11-13	42.3	42.69	41.82	42.46	-0.19%	110,748	467,520,320
2024-11-12	42.87	44.26	42.29	42.54	-0.93%	173,967	753,055,024
2024-11-11	42.27	42.95	41.72	42.94	+0.59%	140,811	596,214,771
2024-11-08	42.18	43	42	42.69	+1.21%	198,432	843,695,178
2024-11-07	40.6	42.28	40.51	42.18	+3.28%	192,194	803,839,438
2024-11-06	40.68	41.22	40.41	40.84	+0.29%	122,650	501,467,403
2024-11-05	40.1	41.28	39.67	40.72	+1.27%	154,055	628,218,639
2024-11-04	40.4	40.6	39.83	40.21	-0.47%	110,521	443,616,901
2024-11-01	39.21	41.28	39.1	40.4	+2.02%	191,376	771,770,985
2024-10-31	39.81	40.18	38.96	39.6	-1.12%	161,636	637,377,866
2024-10-30	38.63	40.26	38.46	40.05	+2.61%	217,236	863,243,869
2024-10-29	39.35	39.53	38.88	39.03	-0.81%	107,954	422,636,551
2024-10-28	39	39.35	38.51	39.35	+0.77%	101,655	397,204,783
2024-10-25	39.39	39.47	38.84	39.05	-0.89%	127,554	499,452,940
2024-10-24	39.3	39.77	39.08	39.4	-0.1%	82,592	326,145,234
2024-10-23	39.73	39.93	39.24	39.44	-0.7%	136,492	540,443,005
2024-10-22	39.2	40.08	38.78	39.72	+1.27%	184,660	729,785,809
2024-10-21	37.48	39.77	37.48	39.22	+5.32%	302,328	1,173,215,201
2024-10-18	35.55	37.92	35.45	37.24	+4.61%	208,493	763,625,390
2024-10-17	36.16	36.52	35.55	35.6	-1.17%	118,373	426,162,072
2024-10-16	36.01	36.5	35.75	36.02	-1.04%	137,042	494,954,971
2024-10-15	37.44	37.57	36.36	36.4	-3.14%	158,253	585,759,244
2024-10-14	37.55	37.89	36.74	37.58	+0.54%	150,542	562,695,877
2024-10-11	39	39	36.99	37.38	-4.37%	166,626	628,836,195
2024-10-10	38.5	39.9	38.18	39.09	-0.08%	244,797	958,059,758
2024-10-09	42.65	42.65	39.08	39.12	-9.9%	336,291	1,361,600,504
2024-10-08	46.27	46.27	42	43.42	+3.23%	528,895	2,322,051,918

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╕нхЕГшВбф╗╜ 300018

近期数据

ц╡╖хЕ░ф┐б 300065

近半年

хЫ╜ч╜Сф┐бщАЪ 600131

2024年一季度

ц▒ЯшЛПщУ╢шбМ 600919

2023年全年

ц╡╖ц│░хПСх▒Х 600082

近期数据

чЩ╛хВ▓хМЦхнж 603360

近三个月

ф╕нхдйчзСцКА 600522

2023年全年

хдНцШЯхМ╗шНп 600196

2024年一季度

цШУхдйшВбф╗╜ 300812

近半年

хЕГчеЦшВбф╗╜ 603886

近期数据

热门概念板块

цБТчСЮхМ╗шНп (600276)

新能源汽车

ф╕ЬцЦ╣цШОчПа (600637)

чФихПЛч╜Сч╗Ь (600588)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

ф╕ншИкц▓ИщгЮ (600760)

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