цЦ░хоПц│░(603016)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

29.6

-1.86% -0.56

30.01

开盘价

30.27

最高价

29.24

最低价

11,527

成交量

数据更新至: 2025-03-25

技术指标

30.62

MA5 (5日均线)

31.57

MA10 (10日均线)

33.15

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	30.01	30.27	29.24	29.6	-1.86%	11,527	34,179,954
2025-03-24	30.59	30.85	29.3	30.16	-1.41%	17,896	53,741,491
2025-03-21	31.03	31.29	30.24	30.59	-1.96%	20,357	62,231,036
2025-03-20	31.61	31.84	31.17	31.2	-1.17%	14,261	44,734,849
2025-03-19	32.4	32.54	31.5	31.57	-3.19%	22,194	70,631,182
2025-03-18	31.45	32.65	31.22	32.61	+4.22%	32,760	105,251,890
2025-03-17	32.59	32.85	30.79	31.29	-4.75%	35,705	111,975,186
2025-03-14	33.3	33.3	32.49	32.85	-0.33%	13,363	43,859,293
2025-03-13	32.9	32.99	32.11	32.96	+0.27%	13,302	43,187,845
2025-03-12	33	33.41	32.6	32.87	+0.74%	15,419	50,802,695
2025-03-11	32.4	32.68	31.97	32.63	-0.46%	13,875	44,863,858
2025-03-10	32.57	32.99	32	32.78	-0.18%	19,031	61,780,075
2025-03-07	34.83	34.83	32.52	32.84	-5.14%	31,768	106,266,930
2025-03-06	34.6	35.5	34.56	34.62	+0.64%	16,641	58,081,074
2025-03-05	34.32	34.93	34.18	34.4	+0.23%	13,361	46,106,365
2025-03-04	33.44	34.6	33.3	34.32	+0.65%	14,604	49,792,462
2025-03-03	35.81	36.36	34.01	34.1	-4.83%	28,795	100,945,454
2025-02-28	37	37.14	35.53	35.83	-3.16%	26,975	97,998,274
2025-02-27	38.81	38.81	36.92	37	-4.66%	48,485	181,823,183
2025-02-26	35.31	38.81	35.27	38.81	+10.01%	39,535	147,967,705
2025-02-25	35.25	35.68	34.5	35.28	+0.09%	13,806	48,709,456
2025-02-24	36.23	36.32	35.1	35.25	-4.16%	30,577	108,383,573
2025-02-21	36.75	36.93	35.74	36.78	+0.49%	24,751	90,157,334
2025-02-20	35.16	37.28	34.86	36.6	+4.57%	34,190	124,046,637
2025-02-19	34.69	35.35	34.6	35	+0.23%	14,269	49,790,516
2025-02-18	36.38	36.5	34.68	34.92	-3.03%	15,462	54,545,869
2025-02-17	34.75	36.38	33.86	36.01	+2.74%	25,766	90,842,441
2025-02-14	34.77	35.37	34.59	35.05	+0.55%	13,802	48,138,471
2025-02-13	36.01	36.8	34.74	34.86	-3.25%	25,313	90,465,037
2025-02-12	35.84	36.37	35.5	36.03	+0.42%	16,025	57,539,346
2025-02-11	35.5	36.89	35.38	35.88	+1.47%	24,588	88,515,927
2025-02-10	35	35.5	34.7	35.36	+0.34%	17,441	61,287,105
2025-02-07	34.49	36.29	34.49	35.24	+2.17%	23,301	82,696,980
2025-02-06	33.6	34.5	32.6	34.49	+2.77%	23,138	78,617,760
2025-02-05	36.41	37.2	33.5	33.56	-7.8%	30,067	103,158,824
2025-01-27	37.29	38.5	36.36	36.4	-2.39%	17,902	66,585,826
2025-01-24	36.2	37.53	35.98	37.29	+2.84%	23,904	88,721,043
2025-01-23	37.57	38.39	35.46	36.26	-3.49%	32,034	118,077,911
2025-01-22	38.1	39.2	37.47	37.57	-3.05%	16,476	62,448,202
2025-01-21	38.9	39.65	38.58	38.75	-0.39%	20,941	81,675,940
2025-01-20	36.99	39.8	36.99	38.9	+4.68%	30,341	117,976,760
2025-01-17	37.78	38.1	36.66	37.16	-2.65%	23,137	85,999,374
2025-01-16	37.62	38.5	37.27	38.17	+1.25%	20,371	77,179,815
2025-01-15	38.12	39.01	37.48	37.7	-1.1%	23,156	88,294,449
2025-01-14	36.01	38.35	36.01	38.12	+5.36%	36,032	134,353,091
2025-01-13	39.01	39.01	35.74	36.18	-8.89%	51,921	189,044,062
2025-01-10	39.6	40.8	39	39.71	-0.3%	31,530	126,273,730
2025-01-09	40	41.8	38.58	39.83	-2.45%	43,671	174,056,070
2025-01-08	38.14	42.22	38.02	40.83	+2.59%	59,674	240,265,855
2025-01-07	42.2	43.01	39.8	39.8	-10%	48,194	199,551,636
2025-01-06	41.2	45	39.5	44.22	+7.33%	69,388	295,351,593
2025-01-03	37.81	41.2	37.81	41.2	+10.01%	37,145	150,454,712
2025-01-02	37.15	38.37	36.8	37.45	+0.4%	24,440	91,755,241
2024-12-31	38.74	39.2	37.29	37.3	-3.69%	22,894	86,769,345
2024-12-30	38.6	39.48	37.88	38.73	+0.13%	28,380	109,852,293
2024-12-27	38.21	38.98	37.48	38.68	+0.08%	34,015	130,645,225
2024-12-26	37	38.68	35.42	38.65	+6.06%	57,742	215,928,308
2024-12-25	32.9	36.44	32.81	36.44	+9.99%	48,518	172,743,430
2024-12-24	32.36	33.2	32.35	33.13	+2.89%	13,591	44,735,237
2024-12-23	33.93	34.13	32.1	32.2	-5.01%	19,063	62,392,441
2024-12-20	32.73	34.18	32.63	33.9	+3.48%	17,060	57,422,996
2024-12-19	32.35	32.98	32.05	32.76	+0.24%	12,869	41,897,641
2024-12-18	32.1	32.75	31.6	32.68	+1.49%	12,236	39,617,140
2024-12-17	32.94	33.49	32.02	32.2	-1.98%	22,390	73,015,881
2024-12-16	34.32	35.15	32.6	32.85	-3.75%	31,250	105,467,823
2024-12-13	33.61	35.2	33.48	34.13	+1.16%	30,412	103,756,238
2024-12-12	33.63	34.32	33.4	33.74	-0.35%	26,451	89,525,468
2024-12-11	32.5	33.9	32.09	33.86	+3.2%	26,444	87,175,707
2024-12-10	32.81	33.33	32.17	32.81	+0.74%	29,520	97,003,422
2024-12-09	31.59	33.84	31.22	32.57	+5.58%	43,553	142,301,271
2024-12-06	30.08	31.45	30.08	30.85	+2.66%	29,045	89,454,300
2024-12-05	29.41	30.52	29.41	30.05	+1.52%	18,010	54,168,031
2024-12-04	29.64	30.46	29.4	29.6	-0.8%	15,711	46,689,226
2024-12-03	29.34	30.77	29.34	29.84	+1.08%	21,370	63,893,697
2024-12-02	28.68	29.85	28.45	29.52	+2.57%	20,513	60,337,654
2024-11-29	28.81	29.27	28.45	28.78	-0.07%	17,477	50,326,024
2024-11-28	28.85	29.8	28.65	28.8	-1.17%	17,521	50,850,027
2024-11-27	28.18	29.16	27.95	29.14	+1.96%	20,038	57,414,108
2024-11-26	28.1	30.2	28.01	28.58	+1.78%	34,931	102,236,986
2024-11-25	28.1	28.5	26.95	28.08	0%	30,635	84,572,467
2024-11-22	29.23	29.6	27.97	28.08	-3.6%	29,547	85,093,466
2024-11-21	29.3	29.3	28.31	29.13	-0.99%	27,077	78,282,950
2024-11-20	29.32	29.9	28.55	29.42	-0.27%	39,984	116,058,105
2024-11-19	29.22	30.17	28.29	29.5	-6.02%	66,707	194,061,741
2024-11-18	34.48	34.48	31.39	31.39	-10.01%	28,042	90,010,160
2024-11-15	35.5	35.94	33.49	34.88	-3.57%	76,037	263,673,825
2024-11-14	32.4	36.17	32.4	36.17	+10.01%	92,411	327,319,625
2024-11-13	33.05	33.98	32.62	32.88	-0.51%	40,418	134,180,207
2024-11-12	32.81	33.35	32.15	33.05	-0.27%	36,113	118,326,545
2024-11-11	31.31	33.23	31.31	33.14	+3.72%	45,538	148,609,005
2024-11-08	31.18	32.6	30.65	31.95	+2.47%	60,107	192,253,894
2024-11-07	30.2	31.56	29.38	31.18	+1.76%	51,090	156,531,752
2024-11-06	31.58	32.2	30.39	30.64	-2.98%	47,137	146,330,461
2024-11-05	31.34	32.1	31.05	31.58	-0.13%	50,392	159,599,115
2024-11-04	30.62	31.65	30.62	31.62	+1.74%	41,976	131,313,485
2024-11-01	32.59	32.63	30.17	31.08	-5.53%	75,503	236,418,138
2024-10-31	32.5	34.3	32.19	32.9	-1.44%	78,050	258,577,553
2024-10-30	35	35.24	33.38	33.38	-10%	80,716	274,321,988
2024-10-29	36.5	37.66	35.58	37.09	-3.79%	100,149	366,394,750
2024-10-28	36.5	39.59	35	38.55	+6.99%	131,389	491,442,793
2024-10-25	34	36.03	33.6	36.03	+10.02%	85,109	300,271,401
2024-10-24	33.7	34.57	32	32.75	-5.94%	82,429	271,478,737
2024-10-23	31.6	34.82	31.01	34.82	+10.02%	79,829	270,189,648
2024-10-22	29.01	32.58	28.6	31.65	+6.85%	94,256	292,481,565
2024-10-21	27.56	30.23	27.45	29.62	+5.97%	87,630	256,008,583
2024-10-18	27.9	28.89	27.31	27.95	-3.95%	98,719	274,955,155
2024-10-17	28.31	29.61	27.55	29.1	+3.19%	83,843	239,955,869
2024-10-16	29.97	32	27.56	28.2	-6.03%	112,042	323,296,960
2024-10-15	27.2	30.01	26.9	30.01	+10.01%	97,125	284,627,816
2024-10-14	25.61	27.28	24.68	27.28	+10%	105,734	275,398,125
2024-10-11	22.7	24.97	22.2	24.8	+9.25%	115,460	283,389,535
2024-10-10	23.58	24.96	22.41	22.7	-2.45%	63,923	149,983,682
2024-10-09	21.99	24.08	21.57	23.27	+2.51%	81,017	186,548,122
2024-10-08	23.33	23.51	21.7	22.7	+5.14%	87,406	197,040,798

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

ф╕нщЫЖщЫЖхЫв 000039

近半年

ф╕нщЗСчОпхвГ 300145

近半年

ц░╕хЕ┤шВбф╗╜ 601033

2022-2023两年

ф╕ЗщЗМщйм 300591

2024年一季度

чХЕшБФшВбф╗╜ 603648

2023年全年

ф╕Кц╡╖щЫЕф╗Х 603329

近半年

хдзш┐ЮхПЛш░К 000679

近半年

щЗСхНбцЩ║шГ╜ 300349

2024年一季度

х▒▒ф╕ЬщлШщАЯ 600350

2023年全年

шБЪчЯ│хМЦхнж 688669

近三个月

热门概念板块

цБТчФЯчФ╡хнР (600570)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

щШ│хЕЙчФ╡ц║Р (300274)

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

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