хБец░СщЫЖхЫв(600976)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

45.35

+1.07% +0.48

44.51

开盘价

45.4

最高价

44.44

最低价

25,331

成交量

数据更新至: 2025-03-25

技术指标

43.62

MA5 (5日均线)

42.81

MA10 (10日均线)

41.59

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	44.51	45.4	44.44	45.35	+1.07%	25,331	113,832,959
2025-03-24	41.5	45.5	40.97	44.87	+6.23%	77,575	341,689,748
2025-03-21	42.6	43.09	41.88	42.24	-0.26%	22,889	97,335,412
2025-03-20	43.15	43.3	42.16	42.35	-2.17%	20,014	85,309,143
2025-03-19	43.09	43.88	42.95	43.29	+0.16%	14,219	61,754,161
2025-03-18	43.17	43.7	43.03	43.22	-0.12%	21,729	94,016,714
2025-03-17	43.5	44.47	43	43.27	+2.44%	52,466	228,779,514
2025-03-14	41.22	42.86	41.22	42.24	+2.97%	34,730	147,111,461
2025-03-13	40.3	42.12	40.24	41.02	+1.81%	36,776	151,785,336
2025-03-12	40.82	40.83	40.23	40.29	-0.4%	10,044	40,596,370
2025-03-11	40.22	40.45	39.91	40.45	+0.12%	10,546	42,445,313
2025-03-10	40.19	40.61	40.1	40.4	+0.52%	14,606	58,819,764
2025-03-07	41.06	41.06	40.04	40.19	-2.1%	19,635	79,457,933
2025-03-06	40.13	41.58	40.04	41.05	+2.14%	30,788	125,708,798
2025-03-05	40.08	40.58	40	40.19	+0.27%	15,654	62,930,535
2025-03-04	40.33	40.34	40.04	40.08	-0.72%	12,859	51,605,672
2025-03-03	40.49	41	40.3	40.37	-0.07%	16,173	65,570,212
2025-02-28	40.2	41.2	40.11	40.4	+0.2%	25,468	103,567,453
2025-02-27	40.25	40.44	40.02	40.32	+0.17%	12,656	50,882,392
2025-02-26	40.08	40.45	40.08	40.25	+0.37%	14,821	59,621,455
2025-02-25	40.02	40.42	39.75	40.1	0%	13,317	53,541,576
2025-02-24	40.28	40.46	40.02	40.1	-0.45%	13,444	54,038,864
2025-02-21	40.94	41.07	40.09	40.28	-1.32%	20,980	84,645,252
2025-02-20	40.54	40.97	40.43	40.82	+0.69%	9,778	39,879,464
2025-02-19	40.66	40.66	40.17	40.54	-0.22%	10,481	42,350,690
2025-02-18	41.21	41.58	40.4	40.63	-1.43%	18,390	75,201,751
2025-02-17	41.84	42.12	41.16	41.22	-1.62%	14,254	59,100,274
2025-02-14	41.56	42.19	41.48	41.9	+0.87%	13,797	57,884,147
2025-02-13	41.9	42	41.4	41.54	-1.05%	14,392	59,976,775
2025-02-12	41.9	42.11	41.56	41.98	+0.17%	8,520	35,586,925
2025-02-11	42.66	42.7	41.9	41.91	-1.71%	13,851	58,325,133
2025-02-10	42.9	43.05	42.53	42.64	-0.61%	10,185	43,507,683
2025-02-07	42.64	43.18	42.52	42.9	+0.52%	14,644	62,799,670
2025-02-06	42.18	42.76	41.91	42.68	+1.09%	8,678	36,779,023
2025-02-05	42.3	42.78	41.91	42.22	-0.19%	8,469	35,905,390
2025-01-27	42.12	42.74	42	42.3	+0.38%	7,765	32,915,189
2025-01-24	41.3	42.2	41.23	42.14	+1.37%	7,992	33,461,249
2025-01-23	42.2	42.49	41.5	41.57	-0.88%	11,116	46,717,395
2025-01-22	42	42.23	41.62	41.94	-0.29%	7,908	33,146,085
2025-01-21	42.62	42.62	42.04	42.06	-0.85%	8,451	35,740,428
2025-01-20	42.62	43.2	42.21	42.42	-0.47%	8,966	38,189,608
2025-01-17	42.54	42.93	42.42	42.62	+0.16%	7,989	34,100,882
2025-01-16	42.95	43.3	42.51	42.55	-0.95%	12,115	51,952,555
2025-01-15	42.8	43.4	42.42	42.96	+0.42%	13,341	57,277,945
2025-01-14	41.62	42.99	41.5	42.78	+2.79%	18,830	80,215,961
2025-01-13	40.83	41.89	40.7	41.62	+1.54%	11,751	48,767,622
2025-01-10	41.45	41.6	40.82	40.99	-1.11%	8,674	35,711,642
2025-01-09	40.5	41.83	40.38	41.45	+1.54%	16,895	70,134,311
2025-01-08	41.2	41.42	40.21	40.82	-1.45%	13,228	53,928,118
2025-01-07	42.16	42.17	41.03	41.42	-1.99%	15,096	62,528,885
2025-01-06	41.45	42.45	41.3	42.26	+2.6%	19,428	81,701,044
2025-01-03	40.87	41.98	40.87	41.19	+0.66%	18,694	77,401,034
2025-01-02	41.68	41.97	40.6	40.92	-1.82%	14,253	58,897,783
2024-12-31	42.06	42.4	41.68	41.68	-0.83%	19,315	81,189,269
2024-12-30	42.65	42.79	41.8	42.03	-1.43%	20,085	84,745,045
2024-12-27	42.3	43.06	42	42.64	+0.92%	15,293	65,090,894
2024-12-26	42.3	42.55	42.15	42.25	-0.42%	10,575	44,696,321
2024-12-25	42.3	42.43	42.03	42.43	+0.43%	9,095	38,411,029
2024-12-24	42.1	42.4	41.91	42.25	+0.6%	12,139	51,109,229
2024-12-23	42.65	42.72	41.9	42	-1.52%	13,393	56,597,176
2024-12-20	42.27	42.91	42.22	42.65	+0.9%	11,538	49,183,853
2024-12-19	41.92	42.32	41.68	42.27	+0.02%	15,309	64,369,358
2024-12-18	42.43	42.59	41.91	42.26	-0.38%	14,536	61,512,885
2024-12-17	43.37	43.45	42.1	42.42	-1.87%	22,311	95,476,165
2024-12-16	44.35	44.68	42.97	43.23	-2.98%	30,528	132,596,502
2024-12-13	45.33	45.35	44.5	44.56	-2.34%	24,570	110,049,555
2024-12-12	44.31	45.67	44.01	45.63	+3%	40,320	181,926,411
2024-12-11	43.8	44.68	43.61	44.3	+1.14%	19,129	84,659,117
2024-12-10	44.31	44.5	43.72	43.8	+0.53%	24,976	110,342,504
2024-12-09	43.45	44.08	43.04	43.57	+0.3%	17,907	77,954,673
2024-12-06	42.95	43.5	42.8	43.44	+0.72%	20,077	86,667,259
2024-12-05	43.34	43.34	42.75	43.13	-0.74%	12,220	52,585,798
2024-12-04	43.69	44.21	43.12	43.45	-0.91%	18,383	80,044,000
2024-12-03	43.36	44.1	43.2	43.85	+0.85%	20,288	88,697,257
2024-12-02	43.21	43.64	43.02	43.48	+0.58%	16,988	73,578,953
2024-11-29	43.25	44	42.87	43.23	+0.84%	20,936	90,820,218
2024-11-28	43.28	43.28	42.73	42.87	-0.92%	10,343	44,484,318
2024-11-27	42.5	43.3	41.85	43.27	+1.81%	17,333	73,887,434
2024-11-26	42.5	43.31	42.18	42.5	-0.23%	12,605	53,942,254
2024-11-25	42.38	42.85	41.95	42.6	+0.47%	12,513	53,083,416
2024-11-22	44.17	44.17	42.35	42.4	-3.99%	19,496	84,216,722
2024-11-21	44.44	44.55	43.85	44.16	-0.61%	15,197	67,021,561
2024-11-20	44	44.97	43.8	44.43	+0.5%	18,990	84,557,415
2024-11-19	43.77	44.21	43.21	44.21	+1.52%	13,315	58,153,801
2024-11-18	44.2	44.6	43.43	43.55	-1.49%	20,194	89,005,134
2024-11-15	45	45.49	44.09	44.21	-2.54%	19,937	89,394,261
2024-11-14	45.8	46.08	45.24	45.36	-0.96%	20,168	92,005,254
2024-11-13	45.69	46.24	45.1	45.8	-0.39%	24,171	110,173,288
2024-11-12	46.13	47.23	45.69	45.98	-0.33%	35,326	164,613,954
2024-11-11	45.4	46.16	44.98	46.13	+0.44%	28,034	127,738,015
2024-11-08	47.45	47.48	45.66	45.93	-1.71%	41,040	190,364,814
2024-11-07	43.66	46.8	43.5	46.73	+6.69%	58,667	267,168,054
2024-11-06	44.1	44.42	43.63	43.8	-0.75%	24,259	106,543,848
2024-11-05	43.71	44.2	43.04	44.13	+1.08%	25,551	111,850,072
2024-11-04	42.94	43.66	42.72	43.66	+1.44%	17,736	76,655,356
2024-11-01	42.61	44.1	42.58	43.04	+0.37%	25,525	110,368,544
2024-10-31	42.84	43.36	42.39	42.88	-0.02%	20,764	88,853,074
2024-10-30	43.24	43.63	42.43	42.89	-1.47%	24,810	106,559,318
2024-10-29	45.29	45.59	43.45	43.53	-2.79%	32,993	145,947,565
2024-10-28	44.2	44.94	43.65	44.78	+1.02%	30,825	136,992,425
2024-10-25	43.88	44.75	43.35	44.33	+0.86%	29,205	128,567,941
2024-10-24	44.85	45.42	43.81	43.95	-2.4%	30,192	134,128,476
2024-10-23	45.93	46.05	44.7	45.03	-1.77%	37,941	171,448,392
2024-10-22	43.78	46.17	43.44	45.84	+4.21%	61,319	277,003,511
2024-10-21	43.43	44.1	41.86	43.99	-1.41%	71,262	305,957,698
2024-10-18	42.98	45.42	42.42	44.62	+3.86%	39,088	171,827,516
2024-10-17	43.98	44.25	42.96	42.96	-2.16%	23,921	104,228,559
2024-10-16	43.49	44.8	42.9	43.91	-0.32%	23,629	103,111,900
2024-10-15	45.98	45.98	43.94	44.05	-4.2%	31,645	142,107,774
2024-10-14	45.31	46.12	44.02	45.98	+1.7%	26,930	121,655,764
2024-10-11	46.87	47.5	44.48	45.21	-3.52%	26,413	120,134,071
2024-10-10	47.52	49.04	46.76	46.86	-1.06%	35,626	170,233,403
2024-10-09	51.1	51.1	47.36	47.36	-10%	73,044	355,525,592
2024-10-08	56.75	56.75	49.92	52.62	+2%	82,780	438,015,772

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

цБТхЕ┤цЦ░цЭР 603276

2023年全年

щЗСчЫ╛шВбф╗╜ 300411

2024年至今

щФжц╡кчзСцКА 300763

2024年一季度

цЦ░хНОчЩ╛ш┤з 600785

2024年至今

ф╕ЬцЭ░цЩ║шГ╜ 300486

近三个月

чСЮцЭ╛чзСцКА 688090

近期数据

х▒▒ц▓│шНпш╛Е 300452

近期数据

STхдйхЦ╗ 300205

近三个月

ш╡Ых╛ох╛очФ╡ 688325

2022-2023两年

STхЕГцИР 603388

2024年至今

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

цБТчФЯчФ╡хнР (600570)

щШ│хЕЙчФ╡ц║Р (300274)

хМЧф║мхРЫцнг (300223)

хглхЕ░х╛о (600460)

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