щЭТх▒▒ч║╕ф╕Ъ(600103)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

2.23

+0.45% +0.01

2.21

开盘价

2.24

最高价

2.21

最低价

232,349

成交量

数据更新至: 2025-03-25

技术指标

2.25

MA5 (5日均线)

2.25

MA10 (10日均线)

2.24

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	2.21	2.24	2.21	2.23	+0.45%	232,349	51,679,486
2025-03-24	2.27	2.28	2.19	2.22	-2.2%	611,514	135,874,906
2025-03-21	2.26	2.31	2.25	2.27	+0.44%	712,342	161,895,786
2025-03-20	2.25	2.28	2.24	2.26	+0.44%	299,539	67,730,754
2025-03-19	2.26	2.27	2.24	2.25	-0.44%	332,432	74,943,886
2025-03-18	2.28	2.29	2.25	2.26	-1.31%	367,180	83,063,667
2025-03-17	2.26	2.3	2.25	2.29	+1.78%	629,007	143,685,538
2025-03-14	2.2	2.26	2.2	2.25	+1.81%	471,631	105,559,382
2025-03-13	2.23	2.24	2.19	2.21	-0.9%	372,640	82,298,698
2025-03-12	2.23	2.25	2.22	2.23	0%	294,430	65,736,553
2025-03-11	2.21	2.23	2.2	2.23	0%	243,530	54,025,779
2025-03-10	2.23	2.26	2.21	2.23	0%	339,768	75,778,722
2025-03-07	2.21	2.28	2.18	2.23	+0.9%	730,238	163,079,791
2025-03-06	2.19	2.22	2.18	2.21	+0.91%	404,402	89,046,935
2025-03-05	2.2	2.21	2.16	2.19	-0.45%	307,666	67,033,103
2025-03-04	2.2	2.21	2.18	2.2	0%	254,011	55,727,729
2025-03-03	2.22	2.24	2.18	2.2	-0.9%	416,520	92,107,465
2025-02-28	2.27	2.27	2.21	2.22	-2.2%	430,025	95,964,903
2025-02-27	2.29	2.31	2.24	2.27	-0.87%	438,686	99,453,841
2025-02-26	2.25	2.31	2.25	2.29	+1.33%	457,553	104,499,780
2025-02-25	2.24	2.29	2.21	2.26	+0.44%	579,153	130,683,580
2025-02-24	2.23	2.28	2.22	2.25	+0.9%	509,636	114,911,433
2025-02-21	2.22	2.23	2.19	2.23	0%	463,791	102,514,395
2025-02-20	2.22	2.25	2.2	2.23	0%	412,195	91,694,974
2025-02-19	2.22	2.23	2.2	2.23	0%	487,475	108,125,554
2025-02-18	2.3	2.31	2.22	2.23	-3.46%	658,068	148,416,880
2025-02-17	2.26	2.33	2.25	2.31	+2.21%	602,213	138,123,624
2025-02-14	2.32	2.32	2.25	2.26	-2.16%	595,669	135,639,478
2025-02-13	2.31	2.35	2.3	2.31	-0.43%	641,679	149,444,974
2025-02-12	2.31	2.34	2.29	2.32	0%	448,766	103,833,789
2025-02-11	2.34	2.35	2.3	2.32	-0.85%	447,794	103,933,972
2025-02-10	2.31	2.36	2.3	2.34	+1.3%	660,705	154,282,365
2025-02-07	2.28	2.34	2.27	2.31	+0.87%	710,240	164,220,255
2025-02-06	2.25	2.29	2.23	2.29	+1.78%	542,251	122,667,045
2025-02-05	2.26	2.27	2.23	2.25	+0.45%	344,040	77,430,638
2025-01-27	2.24	2.29	2.23	2.24	0%	456,852	102,991,845
2025-01-24	2.23	2.25	2.21	2.24	+0.45%	417,099	92,854,876
2025-01-23	2.25	2.3	2.23	2.23	0%	556,800	125,992,321
2025-01-22	2.26	2.28	2.22	2.23	-1.76%	461,192	103,526,659
2025-01-21	2.33	2.33	2.26	2.27	-1.73%	562,210	128,391,737
2025-01-20	2.29	2.35	2.26	2.31	+1.32%	746,339	172,501,815
2025-01-17	2.32	2.33	2.26	2.28	-2.15%	827,023	188,773,522
2025-01-16	2.26	2.41	2.24	2.33	+3.56%	1,425,485	330,717,985
2025-01-15	2.27	2.3	2.23	2.25	-1.32%	636,591	143,868,494
2025-01-14	2.21	2.29	2.19	2.28	+5.07%	876,355	197,084,631
2025-01-13	2.2	2.22	2.16	2.17	-3.13%	907,887	198,021,563
2025-01-10	2.33	2.47	2.24	2.24	-5.49%	1,487,518	344,877,163
2025-01-09	2.25	2.45	2.2	2.37	+5.33%	1,804,347	422,097,560
2025-01-08	2.28	2.3	2.17	2.25	-3.02%	1,302,685	291,124,066
2025-01-07	2.2	2.39	2.17	2.32	+6.91%	1,671,198	381,315,389
2025-01-06	2.21	2.24	2.14	2.17	-3.56%	995,970	216,870,520
2025-01-03	2.44	2.47	2.23	2.25	-8.16%	1,656,277	383,650,910
2025-01-02	2.52	2.59	2.41	2.45	-4.3%	1,825,517	453,904,390
2024-12-31	2.68	2.74	2.53	2.56	-7.91%	3,475,237	907,081,571
2024-12-30	2.51	2.78	2.5	2.78	+9.88%	4,170,154	1,139,425,133
2024-12-27	2.45	2.67	2.45	2.53	+2.43%	1,110,015	284,678,658
2024-12-26	2.35	2.52	2.35	2.47	+4.22%	769,875	188,420,197
2024-12-25	2.43	2.45	2.32	2.37	-2.87%	593,148	140,477,240
2024-12-24	2.43	2.46	2.38	2.44	+1.67%	567,667	137,786,899
2024-12-23	2.56	2.57	2.38	2.4	-5.88%	1,010,239	246,962,451
2024-12-20	2.6	2.64	2.54	2.55	-3.04%	954,569	246,399,561
2024-12-19	2.5	2.79	2.48	2.63	+3.54%	1,633,466	429,516,734
2024-12-18	2.52	2.58	2.47	2.54	-0.39%	712,858	180,301,294
2024-12-17	2.68	2.69	2.52	2.55	-4.85%	1,477,050	380,938,658
2024-12-16	2.57	2.79	2.56	2.68	+5.51%	2,359,557	637,341,127
2024-12-13	2.61	2.63	2.53	2.54	-3.05%	836,790	215,282,457
2024-12-12	2.62	2.62	2.55	2.62	-0.38%	926,554	239,903,589
2024-12-11	2.49	2.63	2.47	2.63	+5.62%	1,370,808	355,047,882
2024-12-10	2.57	2.59	2.47	2.49	-0.4%	798,244	200,691,565
2024-12-09	2.55	2.62	2.46	2.5	-0.79%	1,083,045	272,935,515
2024-12-06	2.37	2.6	2.36	2.52	+6.33%	1,605,902	400,256,570
2024-12-05	2.32	2.37	2.32	2.37	+1.72%	423,723	99,840,681
2024-12-04	2.38	2.4	2.31	2.33	-2.92%	607,116	142,710,415
2024-12-03	2.38	2.44	2.34	2.4	+0.84%	681,654	162,759,478
2024-12-02	2.28	2.38	2.26	2.38	+4.85%	732,212	171,432,913
2024-11-29	2.27	2.28	2.23	2.27	-0.44%	452,583	102,387,854
2024-11-28	2.22	2.29	2.21	2.28	+2.7%	663,258	150,244,832
2024-11-27	2.21	2.23	2.14	2.22	0%	414,433	90,276,729
2024-11-26	2.21	2.27	2.2	2.22	+0.45%	440,977	98,854,813
2024-11-25	2.18	2.21	2.15	2.21	+1.38%	330,529	72,283,807
2024-11-22	2.23	2.26	2.17	2.18	-2.24%	401,707	89,311,693
2024-11-21	2.24	2.25	2.21	2.23	-0.45%	309,256	68,842,807
2024-11-20	2.2	2.28	2.19	2.24	+1.82%	483,743	108,278,326
2024-11-19	2.2	2.21	2.14	2.2	0%	486,688	105,651,541
2024-11-18	2.2	2.26	2.18	2.2	+0.46%	588,515	130,749,449
2024-11-15	2.22	2.26	2.18	2.19	-1.79%	447,291	99,530,750
2024-11-14	2.29	2.3	2.21	2.23	-2.62%	428,314	96,261,698
2024-11-13	2.3	2.34	2.26	2.29	-1.29%	441,376	101,206,330
2024-11-12	2.36	2.37	2.29	2.32	-1.69%	609,851	141,998,129
2024-11-11	2.39	2.4	2.33	2.36	-1.67%	665,059	156,582,066
2024-11-08	2.46	2.46	2.38	2.4	-1.23%	887,336	214,116,778
2024-11-07	2.31	2.45	2.29	2.43	+3.85%	966,993	231,517,086
2024-11-06	2.34	2.43	2.31	2.34	+0.43%	1,015,370	238,547,595
2024-11-05	2.23	2.35	2.22	2.33	+4.02%	1,063,622	243,611,049
2024-11-04	2.24	2.28	2.17	2.24	+1.36%	694,236	154,145,439
2024-11-01	2.26	2.35	2.2	2.21	-1.34%	907,860	205,776,948
2024-10-31	2.22	2.3	2.2	2.24	+0.9%	793,596	177,796,064
2024-10-30	2.13	2.27	2.12	2.22	+3.74%	871,309	191,751,491
2024-10-29	2.19	2.21	2.12	2.14	-1.38%	615,496	132,284,455
2024-10-28	2.07	2.18	2.06	2.17	+4.83%	650,297	139,205,767
2024-10-25	2.03	2.07	2.02	2.07	+1.97%	396,278	81,413,318
2024-10-24	2	2.04	1.99	2.03	+1%	332,674	67,130,289
2024-10-23	1.99	2.03	1.98	2.01	+1.01%	404,282	81,263,814
2024-10-22	1.98	2	1.97	1.99	+0.51%	246,214	48,861,753
2024-10-21	1.96	1.99	1.95	1.98	+1.02%	293,944	57,959,805
2024-10-18	1.92	1.98	1.91	1.96	+1.55%	340,214	66,174,538
2024-10-17	1.96	1.97	1.92	1.93	-1.53%	231,386	45,079,290
2024-10-16	1.93	1.97	1.92	1.96	+0.51%	233,346	45,487,480
2024-10-15	1.98	1.99	1.95	1.95	-1.52%	303,149	59,703,380
2024-10-14	1.97	2	1.95	1.98	+1.02%	322,266	63,745,955
2024-10-11	2.01	2.03	1.95	1.96	-3.45%	358,223	71,223,176
2024-10-10	1.98	2.06	1.96	2.03	+2.53%	482,818	97,418,784
2024-10-09	2.15	2.15	1.98	1.98	-9.59%	726,798	148,897,463
2024-10-08	2.33	2.33	2.12	2.19	+3.3%	1,208,159	266,539,028

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

чВмхНОчзСцКА 300360

2022-2023两年

чФ╡х╖ехРИщЗС 300697

近三个月

ф╜│чФ╡шВбф╗╜ 000922

2023年全年

чСЮцЩЯцЩ║шГ╜ 688215

近三个月

х║╖х░╝цЬ║чФ╡ 603111

2024年一季度

щЬНшО▒ц▓Г 688682

2023年全年

хдйхЬ░ц║Р 600665

2022-2023两年

хЗпф╝жшВбф╗╜ 300715

近期数据

хНЪхКЫхиБ 688345

近三个月

х║╖цЩощб┐ 603798

近三个月

热门概念板块

чРЖщВжф╗кхЩи (300206)

шИкхПСхКихКЫ (600893)

щЧ╗ц│░чзСцКА (600745)

2024年一季度

新能源汽车

ф╕ЙхоЙхЕЙчФ╡ (600703)

цБТчСЮхМ╗шНп (600276)

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