ф╕ЗчЫЫшВбф╗╜(603010)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

10.35

-3.45% -0.37

10.58

开盘价

10.62

最高价

10.16

最低价

83,650

成交量

数据更新至: 2025-03-25

技术指标

10.54

MA5 (5日均线)

10.56

MA10 (10日均线)

10.59

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	10.58	10.62	10.16	10.35	-3.45%	83,650	86,739,215
2025-03-24	10.68	10.72	10.48	10.72	+1.32%	86,745	92,098,673
2025-03-21	10.54	10.66	10.48	10.58	+0.38%	38,206	40,387,378
2025-03-20	10.55	10.59	10.5	10.54	+0.29%	24,536	25,851,329
2025-03-19	10.69	10.71	10.49	10.51	-1.41%	32,087	33,901,481
2025-03-18	10.6	10.68	10.57	10.66	+0.85%	36,479	38,754,558
2025-03-17	10.53	10.6	10.5	10.57	+0.38%	26,004	27,454,158
2025-03-14	10.5	10.55	10.41	10.53	+0.29%	39,566	41,543,860
2025-03-13	10.64	10.73	10.38	10.5	-1.59%	51,505	54,048,310
2025-03-12	10.8	10.83	10.64	10.67	-0.84%	46,878	50,136,262
2025-03-11	10.66	10.77	10.57	10.76	+0.19%	54,403	58,020,673
2025-03-10	10.95	10.97	10.68	10.74	-2.98%	100,123	108,031,263
2025-03-07	10.65	11.16	10.55	11.07	+4.53%	175,098	191,066,038
2025-03-06	10.56	10.62	10.5	10.59	+0.38%	44,620	47,185,624
2025-03-05	10.57	10.57	10.41	10.55	+0.09%	43,998	46,205,793
2025-03-04	10.44	10.54	10.35	10.54	+1.15%	35,446	37,052,723
2025-03-03	10.36	10.5	10.36	10.42	+0.77%	36,357	37,960,559
2025-02-28	10.5	10.58	10.3	10.34	-1.8%	57,189	59,531,736
2025-02-27	10.59	10.61	10.42	10.53	-0.57%	50,956	53,536,037
2025-02-26	10.5	10.59	10.46	10.59	+1.24%	53,140	56,114,053
2025-02-25	10.43	10.64	10.32	10.46	+0.1%	43,236	45,324,815
2025-02-24	10.45	10.52	10.4	10.45	-0.67%	37,155	38,832,517
2025-02-21	10.56	10.59	10.41	10.52	+0.19%	50,035	52,515,502
2025-02-20	10.3	10.56	10.27	10.5	+1.25%	62,550	65,229,500
2025-02-19	10.25	10.38	10.24	10.37	+0.68%	59,060	60,904,643
2025-02-18	10.6	10.61	10.26	10.3	-2.65%	63,639	66,321,671
2025-02-17	10.51	10.62	10.39	10.58	+0.38%	90,947	95,732,854
2025-02-14	10.69	10.78	10.47	10.54	-1.5%	124,366	131,762,443
2025-02-13	11.47	11.47	10.68	10.7	-2.9%	211,670	233,556,793
2025-02-12	10.42	11.02	10.3	11.02	+9.98%	162,910	177,085,254
2025-02-11	10.09	10.12	9.91	10.02	-0.5%	19,942	19,948,859
2025-02-10	10.02	10.08	9.96	10.07	+0.6%	23,843	23,884,825
2025-02-07	10	10.12	9.93	10.01	+0.4%	29,203	29,280,082
2025-02-06	9.8	9.97	9.73	9.97	+2.15%	21,377	21,033,003
2025-02-05	9.84	9.93	9.72	9.76	-0.81%	23,514	23,016,538
2025-01-27	9.84	9.99	9.8	9.84	+0.41%	22,173	21,942,020
2025-01-24	9.75	9.95	9.75	9.8	0%	24,875	24,415,727
2025-01-23	10	10.04	8.92	9.8	-1.01%	32,876	32,585,120
2025-01-22	9.85	9.95	9.84	9.9	+0.3%	12,432	12,303,730
2025-01-21	9.97	10.03	9.84	9.87	-0.9%	14,676	14,512,660
2025-01-20	9.96	10.05	9.91	9.96	0%	24,184	24,105,119
2025-01-17	9.81	9.97	9.81	9.96	+0.91%	16,907	16,710,739
2025-01-16	9.94	10	9.8	9.87	-0.4%	19,977	19,794,593
2025-01-15	10.1	10.1	9.85	9.91	-0.4%	17,725	17,593,863
2025-01-14	9.77	9.97	9.76	9.95	+1.84%	26,896	26,600,854
2025-01-13	9.7	9.82	9.59	9.77	+0.41%	21,686	21,120,465
2025-01-10	9.84	9.9	9.72	9.73	-1.02%	13,193	12,937,518
2025-01-09	9.99	9.99	9.8	9.83	-0.51%	14,132	13,937,134
2025-01-08	9.94	9.99	9.68	9.88	-0.6%	19,798	19,505,670
2025-01-07	9.86	9.99	9.74	9.94	0%	20,655	20,390,630
2025-01-06	9.78	10.01	9.71	9.94	+1.33%	25,450	25,171,196
2025-01-03	10.1	10.19	9.78	9.81	-2.68%	35,342	35,244,858
2025-01-02	10.22	10.33	10	10.08	-1.85%	38,933	39,489,324
2024-12-31	10.41	10.55	10.22	10.27	-1.91%	31,272	32,326,633
2024-12-30	10.38	10.51	10.36	10.47	+0.1%	21,831	22,797,195
2024-12-27	10.46	10.62	10.35	10.46	+0.58%	34,670	36,325,670
2024-12-26	10.4	10.49	10.38	10.4	-0.29%	23,801	24,813,423
2024-12-25	10.55	10.56	10.32	10.43	-1.32%	30,215	31,474,555
2024-12-24	10.52	10.68	10.44	10.57	+0.76%	32,517	34,324,654
2024-12-23	10.59	11.03	10.45	10.49	-0.94%	69,628	74,776,602
2024-12-20	10.28	10.64	10.24	10.59	+3.12%	48,572	51,081,849
2024-12-19	10.25	10.33	10.11	10.27	+0.2%	22,368	22,886,222
2024-12-18	10.25	10.36	10.18	10.25	0%	24,169	24,770,219
2024-12-17	10.4	10.56	10.2	10.25	-2.19%	39,621	40,840,205
2024-12-16	10.52	10.65	10.38	10.48	-0.47%	32,991	34,648,903
2024-12-13	10.78	10.79	10.51	10.53	-2.23%	43,392	46,062,971
2024-12-12	10.8	10.85	10.61	10.77	+0.09%	34,606	37,065,391
2024-12-11	10.69	10.83	10.65	10.76	+0.47%	30,895	33,186,261
2024-12-10	11.06	11.11	10.7	10.71	-1.11%	78,509	85,410,936
2024-12-09	10.49	10.9	10.41	10.83	+3.34%	102,951	110,674,342
2024-12-06	10.33	10.52	10.19	10.48	+1.75%	42,771	44,449,356
2024-12-05	10.24	10.33	10.2	10.3	+0.29%	18,635	19,148,439
2024-12-04	10.43	10.46	10.22	10.27	-1.82%	28,266	29,182,785
2024-12-03	10.48	10.53	10.33	10.46	+0.19%	30,924	32,238,784
2024-12-02	10.32	10.48	10.3	10.44	+1.16%	35,591	36,990,248
2024-11-29	10.2	10.37	10.19	10.32	+1.18%	31,560	32,477,205
2024-11-28	10.11	10.32	10.11	10.2	+0.99%	35,337	36,223,382
2024-11-27	10.18	10.18	9.96	10.1	-0.88%	48,297	48,487,488
2024-11-26	10.35	10.39	10.16	10.19	-1.26%	20,359	20,857,181
2024-11-25	10.12	10.39	10.12	10.32	+2.28%	37,138	38,139,404
2024-11-22	10.45	10.46	10.09	10.09	-3.9%	67,299	69,319,988
2024-11-21	10.45	10.7	10.37	10.5	+0.1%	49,528	52,182,341
2024-11-20	10.34	10.58	10.31	10.49	+1.06%	36,209	37,908,191
2024-11-19	10.06	10.39	10.06	10.38	+1.76%	35,116	35,972,138
2024-11-18	10.3	10.47	10.11	10.2	-0.97%	42,593	43,806,568
2024-11-15	10.45	10.62	10.3	10.3	-2.28%	47,250	49,446,216
2024-11-14	10.86	10.94	10.52	10.54	-3.83%	53,547	57,337,521
2024-11-13	10.82	11.09	10.79	10.96	+0.27%	57,022	62,368,065
2024-11-12	11.2	11.22	10.82	10.93	-2.15%	88,869	98,093,209
2024-11-11	10.75	11.17	10.72	11.17	+4%	131,230	144,319,160
2024-11-08	10.68	10.79	10.46	10.74	+0.66%	113,947	121,220,279
2024-11-07	10.51	10.67	10.46	10.67	+0.95%	73,352	77,648,548
2024-11-06	10.72	10.83	10.5	10.57	-1.77%	96,602	102,590,365
2024-11-05	10.59	10.9	10.58	10.76	+1.32%	86,790	93,097,054
2024-11-04	10.45	10.77	10.44	10.62	-0.28%	59,120	62,875,349
2024-11-01	10.94	11.18	10.57	10.65	-2.74%	101,816	110,086,405
2024-10-31	10.52	11.09	10.52	10.95	+4.09%	168,330	182,502,419
2024-10-30	10.64	10.8	10.41	10.52	-2.86%	135,021	142,401,710
2024-10-29	11.49	11.66	10.68	10.83	-8.76%	261,914	291,873,619
2024-10-28	11.41	12.12	10.88	11.87	+7.71%	386,402	450,784,371
2024-10-25	10.38	11.02	10.22	11.02	+9.98%	225,940	244,360,705
2024-10-24	9.41	10.3	9.29	10.02	+5.7%	135,735	133,617,961
2024-10-23	9.26	9.62	9.21	9.48	+2.38%	61,266	57,596,531
2024-10-22	9.35	9.39	9.15	9.26	-1.7%	56,854	52,614,166
2024-10-21	9.24	9.69	9.21	9.42	+1.51%	71,517	67,374,060
2024-10-18	9.01	9.45	8.92	9.28	+3.23%	49,077	45,110,251
2024-10-17	9.23	9.24	8.98	8.99	-1.86%	24,834	22,587,408
2024-10-16	9.2	9.3	9.1	9.16	-0.76%	24,752	22,708,404
2024-10-15	9.42	9.44	9.23	9.23	-1.81%	30,684	28,642,593
2024-10-14	9.34	9.44	9.21	9.4	+1.29%	25,547	23,889,116
2024-10-11	9.5	9.63	9.21	9.28	-3.23%	36,173	33,987,389
2024-10-10	9.75	10	9.56	9.59	-1.94%	56,948	55,528,088
2024-10-09	10.41	10.5	9.78	9.78	-4.59%	88,157	89,239,234
2024-10-08	10.72	10.72	9.82	10.25	+5.02%	112,387	115,682,147

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

х╗║хПСхРИшпЪ 603909

近期数据

хдйхЬ░ц║Р 600665

2023年全年

ш┐Рш╛╛чзСцКА 300440

2024年一季度

STц╡йф╕░ 300419

2024年一季度

хИйф║Ъх╛╖ 300296

近半年

хУБц╕ещгЯхУБ 300892

近期数据

ц┤ешЖЬчзСцКА 300334

近半年

хбЮхКЫхМ╗чЦЧ 603716

2024年一季度

ф╕ЬхР┤шпБхИ╕ 601555

2024年一季度

ф╕Цч║кхдйщ╕┐ 300654

2022-2023两年

热门概念板块

цБТчФЯчФ╡хнР (600570)

2022-2023两年

新能源汽车

чФихПЛч╜Сч╗Ь (600588)

ф╕нхЫ╜щЗНх╖е (601989)

ф╕нх╛охЕмхП╕ (688012)

чФихПЛч╜Сч╗Ь (600588)

ч╜Схо┐чзСцКА (300017)

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