ц╡Щц▒Ящ╛ЩчЫЫ(600352)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

9.58

+1.48% +0.14

9.46

开盘价

9.59

最高价

9.42

最低价

121,416

成交量

数据更新至: 2025-03-25

技术指标

9.46

MA5 (5日均线)

9.46

MA10 (10日均线)

9.40

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	9.46	9.59	9.42	9.58	+1.48%	121,416	115,175,381
2025-03-24	9.4	9.49	9.38	9.44	+0.53%	153,549	144,853,391
2025-03-21	9.35	9.44	9.33	9.39	+0.54%	146,916	137,804,193
2025-03-20	9.53	9.56	9.3	9.34	-1.99%	252,154	237,312,738
2025-03-19	9.57	9.62	9.5	9.53	-0.42%	159,371	152,242,230
2025-03-18	9.55	9.63	9.55	9.57	+0.42%	136,913	131,264,545
2025-03-17	9.6	9.63	9.5	9.53	-0.73%	179,451	171,373,802
2025-03-14	9.31	9.61	9.3	9.6	+3%	305,493	289,676,945
2025-03-13	9.32	9.34	9.25	9.32	0%	142,495	132,431,845
2025-03-12	9.35	9.36	9.24	9.32	-0.21%	167,974	156,149,776
2025-03-11	9.15	9.35	9.08	9.34	+1.52%	223,021	206,240,552
2025-03-10	9.25	9.28	9.18	9.2	-0.54%	157,354	145,045,266
2025-03-07	9.27	9.34	9.23	9.25	-0.32%	140,820	130,790,103
2025-03-06	9.27	9.31	9.22	9.28	+0.11%	183,216	169,815,555
2025-03-05	9.34	9.35	9.15	9.27	-0.75%	193,807	178,974,212
2025-03-04	9.43	9.45	9.32	9.34	-0.95%	186,639	174,793,348
2025-03-03	9.43	9.53	9.4	9.43	+0.32%	207,483	196,516,562
2025-02-28	9.43	9.53	9.39	9.4	-0.21%	247,089	233,979,029
2025-02-27	9.45	9.47	9.34	9.42	-0.11%	175,223	164,535,622
2025-02-26	9.35	9.51	9.35	9.43	+0.86%	228,170	215,406,156
2025-02-25	9.31	9.38	9.25	9.35	+0.21%	170,660	159,241,820
2025-02-24	9.35	9.46	9.32	9.33	-0.21%	220,209	206,299,268
2025-02-21	9.38	9.42	9.29	9.35	+0.11%	227,208	212,365,294
2025-02-20	9.45	9.45	9.33	9.34	-1.16%	185,600	173,945,722
2025-02-19	9.44	9.51	9.41	9.45	-0.21%	132,725	125,459,265
2025-02-18	9.53	9.58	9.42	9.47	-0.63%	157,658	149,799,357
2025-02-17	9.66	9.66	9.51	9.53	-1.04%	181,541	173,382,097
2025-02-14	9.65	9.66	9.59	9.63	-0.31%	123,483	118,761,012
2025-02-13	9.67	9.71	9.63	9.66	-0.31%	147,951	143,148,991
2025-02-12	9.66	9.72	9.6	9.69	+0.21%	169,179	163,436,303
2025-02-11	9.65	9.74	9.55	9.67	+0.1%	203,455	196,224,434
2025-02-10	9.69	9.76	9.64	9.66	-0.21%	148,033	143,312,423
2025-02-07	9.59	9.74	9.53	9.68	+0.83%	195,133	188,270,131
2025-02-06	9.58	9.63	9.52	9.6	0%	183,557	175,813,894
2025-02-05	9.71	9.72	9.55	9.6	-0.72%	176,044	169,208,094
2025-01-27	9.71	9.81	9.62	9.67	-0.31%	174,564	169,461,959
2025-01-24	9.63	9.75	9.6	9.7	+0.73%	163,147	157,963,059
2025-01-23	9.76	9.87	9.59	9.63	-0.93%	228,954	223,029,262
2025-01-22	9.68	9.84	9.64	9.72	-0.1%	183,699	178,694,827
2025-01-21	9.65	9.75	9.52	9.73	+1.57%	164,512	158,362,147
2025-01-20	9.63	9.72	9.56	9.58	-0.1%	132,431	127,304,576
2025-01-17	9.49	9.62	9.44	9.59	+0.63%	121,108	115,564,888
2025-01-16	9.51	9.67	9.49	9.53	+0.63%	179,697	171,832,452
2025-01-15	9.54	9.58	9.45	9.47	-1.25%	157,917	149,925,493
2025-01-14	9.4	9.62	9.34	9.59	+2.02%	203,114	192,839,167
2025-01-13	9.51	9.61	9.34	9.4	-1.47%	209,079	197,272,464
2025-01-10	9.55	9.69	9.49	9.54	+0.53%	188,033	180,503,426
2025-01-09	9.52	9.59	9.44	9.49	-0.42%	152,589	145,377,314
2025-01-08	9.6	9.62	9.33	9.53	-0.73%	221,253	209,400,366
2025-01-07	9.76	9.87	9.55	9.6	-1.84%	236,722	228,641,065
2025-01-06	9.76	9.85	9.7	9.78	+0.1%	200,628	195,946,742
2025-01-03	9.85	10.01	9.71	9.77	-0.51%	272,588	269,036,906
2025-01-02	10.29	10.34	9.77	9.82	-4.57%	436,499	436,997,715
2024-12-31	10.56	10.58	10.28	10.29	-2.46%	238,757	248,085,255
2024-12-30	10.63	10.73	10.5	10.55	-0.28%	181,753	192,281,511
2024-12-27	10.49	10.71	10.44	10.58	+0.86%	337,273	358,302,840
2024-12-26	10.37	10.6	10.35	10.49	+1.25%	179,324	188,342,458
2024-12-25	10.41	10.46	10.26	10.36	-0.58%	143,623	148,445,705
2024-12-24	10.38	10.48	10.38	10.42	-0.1%	153,448	159,982,073
2024-12-23	10.5	10.61	10.41	10.43	-0.67%	187,733	196,551,271
2024-12-20	10.47	10.59	10.39	10.5	+0.38%	184,221	193,232,247
2024-12-19	10.53	10.61	10.34	10.46	-1.13%	288,458	301,273,956
2024-12-18	10.57	10.75	10.49	10.58	+0.19%	323,475	342,886,783
2024-12-17	10.65	10.72	10.48	10.56	-1.03%	253,289	267,721,683
2024-12-16	10.62	10.84	10.62	10.67	-0.09%	283,583	304,569,817
2024-12-13	10.64	10.77	10.55	10.68	-0.09%	328,502	350,147,004
2024-12-12	10.69	10.7	10.53	10.69	+0.09%	245,753	261,032,761
2024-12-11	10.39	10.73	10.36	10.68	+2.59%	431,038	458,206,612
2024-12-10	10.62	10.65	10.36	10.41	+0.1%	276,040	289,616,556
2024-12-09	10.4	10.5	10.32	10.4	+0.19%	244,219	254,096,535
2024-12-06	10.25	10.42	10.23	10.38	+0.97%	231,387	239,569,207
2024-12-05	10.17	10.35	10.12	10.28	+1.08%	219,675	224,912,815
2024-12-04	10.16	10.2	10.12	10.17	+0.1%	206,585	209,897,058
2024-12-03	10.23	10.24	10.09	10.16	-0.88%	261,018	264,433,102
2024-12-02	10.18	10.28	10.06	10.25	+1.08%	363,804	369,411,848
2024-11-29	10.19	10.24	10.1	10.14	-0.49%	198,868	202,330,323
2024-11-28	10.28	10.29	10.14	10.19	-0.59%	166,249	169,914,759
2024-11-27	10.1	10.25	10.01	10.25	+1.49%	232,646	235,661,454
2024-11-26	10.22	10.24	10.07	10.1	-1.37%	200,859	203,739,713
2024-11-25	10.12	10.33	10.1	10.24	+1.09%	266,158	272,599,962
2024-11-22	10.41	10.48	10.1	10.13	-2.78%	277,697	285,715,916
2024-11-21	10.35	10.45	10.31	10.42	+0.29%	216,258	224,512,089
2024-11-20	10.25	10.46	10.2	10.39	+1.37%	326,140	337,245,117
2024-11-19	10.14	10.3	10.09	10.25	+1.08%	273,486	279,518,156
2024-11-18	10.2	10.32	10.1	10.14	+0.1%	279,898	286,563,489
2024-11-15	10.03	10.19	10	10.13	+0.9%	206,915	209,533,412
2024-11-14	10.21	10.24	10.03	10.04	-1.67%	233,601	236,072,590
2024-11-13	10.1	10.21	10.06	10.21	+0.59%	246,118	249,400,293
2024-11-12	10.19	10.32	10.08	10.15	-0.49%	299,618	305,661,378
2024-11-11	10.28	10.32	10.12	10.2	-0.68%	282,420	288,082,196
2024-11-08	10.49	10.53	10.25	10.27	-1.44%	377,671	390,427,001
2024-11-07	10.25	10.43	10.24	10.42	+0.97%	305,129	316,843,847
2024-11-06	10.36	10.42	10.25	10.32	-0.29%	300,402	310,376,532
2024-11-05	10.22	10.39	10.18	10.35	+1.27%	309,957	320,299,143
2024-11-04	10.16	10.22	10.08	10.22	+0.69%	205,061	208,420,625
2024-11-01	10.04	10.25	10	10.15	+0.89%	329,050	333,711,682
2024-10-31	10.06	10.14	10.02	10.06	-0.59%	253,036	254,794,529
2024-10-30	10.03	10.17	10.03	10.12	+0.3%	220,195	222,379,263
2024-10-29	10.25	10.28	10.04	10.09	-1.46%	300,979	304,204,310
2024-10-28	10.12	10.38	10.02	10.24	+3.12%	501,187	513,277,500
2024-10-25	9.75	9.93	9.75	9.93	+1.64%	248,833	245,440,380
2024-10-24	9.8	9.89	9.7	9.77	-0.71%	187,883	183,285,873
2024-10-23	9.86	9.91	9.78	9.84	-0.1%	226,599	222,943,007
2024-10-22	9.74	9.86	9.74	9.85	+0.72%	176,047	172,616,251
2024-10-21	9.92	9.95	9.76	9.78	-1.11%	300,293	294,817,448
2024-10-18	9.8	10.04	9.7	9.89	+1.12%	315,589	311,684,402
2024-10-17	10	10	9.72	9.78	-1.51%	203,893	200,695,284
2024-10-16	9.81	10.02	9.77	9.93	-0.8%	209,843	208,411,732
2024-10-15	10.27	10.32	9.99	10.01	-2.44%	258,051	261,822,147
2024-10-14	10.13	10.35	10.07	10.26	+1.18%	317,689	324,292,180
2024-10-11	10.28	10.35	10.06	10.14	-1.36%	289,228	294,556,995
2024-10-10	10.32	10.52	10.08	10.28	0%	414,458	427,219,639
2024-10-09	10.61	10.83	10.18	10.28	-4.55%	730,677	765,358,908
2024-10-08	11.56	11.56	10.5	10.77	+2.38%	970,050	1,063,966,230

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

STч║вхдкщШ│ 000525

近期数据

х╛╖щВжшВбф╗╜ 603056

近期数据

ф╕нф┐бц╡╖чЫ┤ 000099

2024年至今

ц│Ыф║Ъх╛ощАП 688386

2023年全年

цЭ╛хПСшВбф╗╜ 603268

近半年

хоПх╛очзСцКА 688711

2024年一季度

хеечЙ╣ч╗┤ 688516

2022-2023两年

чЬЯчИ▒ч╛Охо╢ 003041

2022-2023两年

ц▒Зх╖ЭцКАцЬп 300124

近半年

хоПчЫЫшВбф╗╜ 603090

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

чзСхдзцЩ║шГ╜ (300222)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

чФихПЛч╜Сч╗Ь (600588)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

ф╕нхЫ╜шБФщАЪ (600050)

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