щЭТх▒▒ч║╕ф╕Ъ(600103)1970.01.01-2024.05.20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

2.16

-0.46% -0.01

2.16

开盘价

2.18

最高价

2.15

最低价

232,460

成交量

数据更新至: 2024-05-20

技术指标

2.16

MA5 (5日均线)

2.16

MA10 (10日均线)

2.13

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:

2024年 1970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
2024-05-20	2.16	2.18	2.15	2.16	-0.46%	232,460	50,270,471
2024-05-17	2.16	2.17	2.14	2.17	+0.46%	177,303	38,226,552
2024-05-16	2.16	2.17	2.15	2.16	0%	184,219	39,792,894
2024-05-15	2.16	2.19	2.14	2.16	0%	284,106	61,471,416
2024-05-14	2.14	2.18	2.13	2.16	+0.93%	278,004	60,106,956
2024-05-13	2.15	2.16	2.12	2.14	-1.83%	280,006	59,802,432
2024-05-10	2.15	2.22	2.14	2.18	+1.4%	437,799	95,290,393
2024-05-09	2.13	2.16	2.13	2.15	+0.94%	185,087	39,773,964
2024-05-08	2.15	2.17	2.13	2.13	-0.93%	195,029	41,861,207
2024-05-07	2.16	2.17	2.13	2.15	-0.46%	171,848	36,940,943
2024-05-06	2.15	2.16	2.14	2.16	+1.41%	222,914	47,950,115
2024-04-30	2.14	2.15	2.12	2.13	-0.93%	160,997	34,303,849
2024-04-29	2.08	2.15	2.07	2.15	+2.38%	362,211	76,835,585
2024-04-26	2.06	2.1	2.06	2.1	+1.45%	199,151	41,476,916
2024-04-25	2.06	2.09	2.06	2.07	0%	166,408	34,564,022
2024-04-24	2.06	2.08	2.05	2.07	+0.49%	159,926	33,024,250
2024-04-23	2.06	2.08	2.05	2.06	-0.48%	166,383	34,378,283
2024-04-22	2.08	2.1	2.05	2.07	-0.48%	190,236	39,521,425
2024-04-19	2.06	2.11	2.06	2.08	0%	194,462	40,440,707
2024-04-18	2.1	2.11	2.07	2.08	-0.48%	249,106	52,038,125
2024-04-17	1.98	2.09	1.98	2.09	+5.56%	339,767	69,824,370
2024-04-16	2.07	2.08	1.97	1.98	-4.81%	390,272	78,768,583
2024-04-15	2.12	2.15	2.04	2.08	-2.35%	365,929	76,577,185
2024-04-12	2.15	2.17	2.12	2.13	-1.39%	237,467	50,849,417
2024-04-11	2.14	2.19	2.14	2.16	0%	237,210	51,455,561
2024-04-10	2.18	2.19	2.14	2.16	-1.82%	327,345	70,828,497
2024-04-09	2.15	2.21	2.14	2.2	+2.33%	367,638	80,436,806
2024-04-08	2.18	2.19	2.15	2.15	-1.83%	212,063	45,914,687
2024-04-03	2.19	2.19	2.16	2.19	0%	233,408	50,843,025
2024-04-02	2.15	2.19	2.14	2.19	+1.86%	404,167	87,840,700
2024-04-01	2.12	2.15	2.11	2.15	+1.42%	210,617	44,966,705
2024-03-29	2.1	2.12	2.09	2.12	+0.95%	160,858	33,885,681
2024-03-28	2.07	2.12	2.07	2.1	+1.45%	225,352	47,311,974
2024-03-27	2.13	2.15	2.06	2.07	-3.27%	297,047	62,519,573
2024-03-26	2.14	2.16	2.1	2.14	-0.47%	325,532	69,358,874
2024-03-25	2.14	2.22	2.12	2.15	+0.47%	448,308	97,612,392
2024-03-22	2.19	2.19	2.13	2.14	-2.28%	232,109	49,925,467
2024-03-21	2.19	2.21	2.16	2.19	+0.46%	246,361	53,828,999
2024-03-20	2.17	2.19	2.15	2.18	+0.93%	241,754	52,578,024
2024-03-19	2.16	2.19	2.15	2.16	-0.46%	286,375	62,141,690
2024-03-18	2.15	2.17	2.14	2.17	+0.93%	302,486	65,230,301
2024-03-15	2.1	2.16	2.1	2.15	+1.9%	329,304	70,277,178
2024-03-14	2.11	2.14	2.09	2.11	-0.47%	231,717	49,108,230
2024-03-13	2.15	2.15	2.1	2.12	-0.93%	217,474	46,148,435
2024-03-12	2.12	2.15	2.11	2.14	+0.94%	295,837	63,134,864
2024-03-11	2.08	2.12	2.08	2.12	+1.44%	202,795	42,615,551
2024-03-08	2.1	2.1	2.06	2.09	0%	170,390	35,468,543
2024-03-07	2.08	2.13	2.08	2.09	+0.48%	261,987	55,060,458
2024-03-06	2.06	2.1	2.05	2.08	+0.97%	160,832	33,434,650
2024-03-05	2.1	2.1	2.06	2.06	-2.37%	218,723	45,432,097
2024-03-04	2.14	2.14	2.08	2.11	-1.4%	241,546	50,831,426
2024-03-01	2.13	2.15	2.1	2.14	0%	236,230	50,247,736
2024-02-29	2.09	2.15	2.08	2.14	+1.9%	279,133	59,156,054
2024-02-28	2.18	2.22	2.1	2.1	-4.11%	445,385	96,346,709
2024-02-27	2.13	2.19	2.12	2.19	+2.34%	337,881	72,932,647
2024-02-26	2.13	2.16	2.11	2.14	0%	295,765	63,247,098
2024-02-23	2.1	2.14	2.1	2.14	+1.42%	274,877	58,348,374
2024-02-22	2.09	2.12	2.07	2.11	+0.96%	251,424	52,758,196
2024-02-21	2.06	2.14	2.05	2.09	+0.97%	341,285	71,781,450
2024-02-20	2.09	2.09	2.04	2.07	-1.43%	250,698	51,808,432
2024-02-19	2.07	2.1	2.04	2.1	+2.94%	360,252	74,721,992
2024-02-08	1.94	2.05	1.93	2.04	+5.7%	334,127	66,727,939
2024-02-07	1.95	1.97	1.9	1.93	-1.03%	269,180	51,985,166
2024-02-06	1.83	1.98	1.8	1.95	+4.84%	278,449	52,281,111
2024-02-05	1.97	1.98	1.82	1.86	-7%	328,563	62,113,902
2024-02-02	2.05	2.08	1.93	2	-2.44%	237,472	47,769,809
2024-02-01	2.08	2.1	2.03	2.05	-1.91%	175,671	36,234,881
2024-01-31	2.15	2.16	2.08	2.09	-2.79%	217,329	45,918,196
2024-01-30	2.21	2.22	2.15	2.15	-2.71%	159,705	34,888,816
2024-01-29	2.27	2.28	2.2	2.21	-2.64%	202,720	45,287,631
2024-01-26	2.24	2.29	2.24	2.27	+0.89%	248,921	56,492,859
2024-01-25	2.18	2.25	2.17	2.25	+2.74%	262,214	58,243,465
2024-01-24	2.15	2.2	2.12	2.19	+2.34%	227,989	49,345,917
2024-01-23	2.1	2.15	2.07	2.14	+1.42%	166,132	35,114,947
2024-01-22	2.22	2.23	2.08	2.11	-5.38%	206,474	44,660,735
2024-01-19	2.25	2.27	2.23	2.23	-0.89%	103,263	23,211,607
2024-01-18	2.28	2.28	2.18	2.25	-1.32%	215,991	47,951,789
2024-01-17	2.32	2.33	2.28	2.28	-1.72%	120,364	27,757,194
2024-01-16	2.33	2.34	2.3	2.32	-0.43%	142,979	33,082,865
2024-01-15	2.34	2.35	2.32	2.33	-0.43%	108,929	25,409,890
2024-01-12	2.35	2.38	2.33	2.34	-0.43%	120,715	28,455,798
2024-01-11	2.32	2.36	2.31	2.35	+1.29%	131,909	30,881,583
2024-01-10	2.32	2.34	2.3	2.32	-0.85%	138,800	32,239,106
2024-01-09	2.33	2.36	2.32	2.34	+0.43%	98,563	23,103,982
2024-01-08	2.35	2.36	2.33	2.33	-1.27%	103,807	24,292,669
2024-01-05	2.39	2.4	2.35	2.36	-1.26%	150,018	35,671,951
2024-01-04	2.42	2.42	2.38	2.39	-1.24%	160,283	38,348,955
2024-01-03	2.4	2.45	2.4	2.42	+0.41%	210,346	50,894,118
2024-01-02	2.39	2.42	2.38	2.41	+0.84%	169,626	40,826,443
交易日期	0	0	0	0	0%	0	0

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

хдзф╜НчзСцКА 600589

2024年至今

чз╗ф╕║щАЪф┐б 300590

近三个月

цШечлЛхМ╗чЦЧ 688236

近半年

х╕ХчУжшВбф╗╜ 688184

近三个月

хоЙщБУщ║жA 000553

2024年一季度

хЫ║х╛╖хиБ 688390

近三个月

ф╕ЬщШ│хЕЙ 600673

近半年

хРМцЬЙчзСцКА 300302

近半年

шзЖшзЙф╕нхЫ╜ 000681

2022-2023两年

ц░╕хоЙцЬЯш┤з 600927

2023年全年

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

хоЭф┐бш╜пф╗╢ (600845)

щЧ╗ц│░чзСцКА (600745)

хМЧф║мхРЫцнг (300223)

ф╜│щГ╜чзСцКА (600728)

хРМшК▒щб║ (300033)

ф╣РцЩохМ╗чЦЧ (300003)

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