STхиБх╕Э(603023)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

3.02

+1.34% +0.04

2.97

开盘价

3.06

最高价

2.97

最低价

32,692

成交量

数据更新至: 2025-03-25

技术指标

3.07

MA5 (5日均线)

3.05

MA10 (10日均线)

2.92

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	2.97	3.06	2.97	3.02	+1.34%	32,692	9,886,892
2025-03-24	2.99	3.09	2.95	2.98	-2.61%	82,464	24,810,184
2025-03-21	3.17	3.22	3.06	3.06	-4.97%	109,256	33,857,578
2025-03-20	3.1	3.24	3.08	3.22	+4.21%	146,475	46,899,710
2025-03-19	3.09	3.19	3.06	3.09	0%	62,989	19,581,231
2025-03-18	3.08	3.1	3.03	3.09	+0.32%	70,970	21,739,589
2025-03-17	2.99	3.09	2.99	3.08	+2.33%	74,737	22,810,979
2025-03-14	2.95	3.02	2.95	3.01	+1.69%	67,156	20,151,823
2025-03-13	2.99	3.02	2.94	2.96	-1%	80,352	23,870,083
2025-03-12	2.97	3.05	2.97	2.99	+0.67%	67,413	20,187,212
2025-03-11	2.91	3	2.9	2.97	+1.02%	69,515	20,491,616
2025-03-10	2.82	2.95	2.81	2.94	+4.26%	101,075	29,220,184
2025-03-07	2.8	2.92	2.79	2.82	+0.71%	84,169	24,082,179
2025-03-06	2.78	2.84	2.78	2.8	+0.72%	52,284	14,696,449
2025-03-05	2.72	2.8	2.72	2.78	+1.46%	37,624	10,389,521
2025-03-04	2.74	2.75	2.7	2.74	-1.08%	49,085	13,381,026
2025-03-03	2.66	2.79	2.66	2.77	+4.14%	84,195	23,050,155
2025-02-28	2.73	2.74	2.65	2.66	-2.92%	59,889	16,084,041
2025-02-27	2.75	2.76	2.71	2.74	-0.36%	40,170	10,970,054
2025-02-26	2.75	2.79	2.75	2.75	-0.72%	48,705	13,464,767
2025-02-25	2.79	2.81	2.76	2.77	-1.42%	61,064	16,994,178
2025-02-24	2.81	2.83	2.78	2.81	-0.35%	49,069	13,765,253
2025-02-21	2.88	2.88	2.8	2.82	-2.08%	80,416	22,714,688
2025-02-20	2.83	2.92	2.82	2.88	+2.13%	67,251	19,299,685
2025-02-19	2.82	2.84	2.79	2.82	0%	43,230	12,166,984
2025-02-18	2.82	2.87	2.8	2.82	0%	42,513	12,027,915
2025-02-17	2.83	2.85	2.81	2.82	-1.05%	46,759	13,216,501
2025-02-14	2.88	2.89	2.84	2.85	-1.04%	41,601	11,911,994
2025-02-13	2.91	2.94	2.86	2.88	-1.37%	48,407	14,045,389
2025-02-12	2.84	2.94	2.83	2.92	+2.46%	78,907	22,728,285
2025-02-11	2.83	2.88	2.83	2.85	+0.35%	50,798	14,501,891
2025-02-10	2.83	2.85	2.82	2.84	0%	66,640	18,863,567
2025-02-07	2.88	2.91	2.82	2.84	-1.73%	102,012	29,317,088
2025-02-06	2.87	2.92	2.86	2.89	+0.35%	49,872	14,408,735
2025-02-05	2.86	2.9	2.84	2.88	+0.35%	34,548	9,907,069
2025-01-27	2.87	2.93	2.83	2.87	-0.35%	66,358	19,113,420
2025-01-24	2.87	2.89	2.83	2.88	-0.35%	44,732	12,812,753
2025-01-23	2.95	2.97	2.87	2.89	-2.36%	116,682	34,113,637
2025-01-22	2.82	2.96	2.78	2.96	+4.96%	139,178	40,421,971
2025-01-21	2.87	2.87	2.78	2.82	-1.74%	50,716	14,296,771
2025-01-20	2.8	2.91	2.8	2.87	+2.14%	73,301	20,960,666
2025-01-17	2.87	2.94	2.79	2.81	+0.36%	149,742	42,997,464
2025-01-16	2.69	2.81	2.68	2.8	+4.48%	98,266	27,262,417
2025-01-15	2.63	2.73	2.63	2.68	+1.52%	45,343	12,181,503
2025-01-14	2.52	2.64	2.52	2.64	+4.35%	53,937	14,006,325
2025-01-13	2.52	2.54	2.47	2.53	+0.4%	23,027	5,775,579
2025-01-10	2.56	2.58	2.5	2.52	-2.33%	23,083	5,854,993
2025-01-09	2.61	2.63	2.56	2.58	-1.53%	35,117	9,095,337
2025-01-08	2.6	2.64	2.55	2.62	+1.16%	38,956	10,122,212
2025-01-07	2.62	2.62	2.54	2.59	-0.77%	33,286	8,593,973
2025-01-06	2.61	2.65	2.59	2.61	-1.51%	25,302	6,629,936
2025-01-03	2.71	2.72	2.6	2.65	-2.21%	47,040	12,518,823
2025-01-02	2.71	2.79	2.68	2.71	-1.09%	53,393	14,624,179
2024-12-31	2.69	2.76	2.62	2.74	+1.86%	54,898	14,773,197
2024-12-30	2.72	2.72	2.66	2.69	-1.47%	25,402	6,839,676
2024-12-27	2.69	2.8	2.67	2.73	+0.74%	62,214	17,062,955
2024-12-26	2.61	2.73	2.61	2.71	+2.65%	46,451	12,504,058
2024-12-25	2.64	2.75	2.6	2.64	0%	62,252	16,578,541
2024-12-24	2.59	2.66	2.5	2.64	+0.76%	89,373	23,139,065
2024-12-23	2.74	2.75	2.62	2.62	-5.07%	99,041	26,187,118
2024-12-20	2.8	2.8	2.74	2.76	0%	64,859	17,902,949
2024-12-19	2.75	2.84	2.71	2.76	-0.72%	84,844	23,421,890
2024-12-18	2.76	2.86	2.76	2.78	-4.47%	212,077	58,846,738
2024-12-17	2.98	3.05	2.9	2.91	+0.34%	301,973	90,888,544
2024-12-16	2.93	2.94	2.8	2.9	-1.69%	163,926	46,939,593
2024-12-13	3	3.04	2.92	2.95	-1.99%	81,089	24,182,555
2024-12-12	2.98	3.04	2.95	3.01	+1.35%	81,313	24,262,354
2024-12-11	2.97	3.02	2.95	2.97	-0.34%	80,674	24,066,830
2024-12-10	3.02	3.08	2.91	2.98	0%	143,867	42,992,284
2024-12-09	2.85	2.98	2.81	2.98	+4.93%	168,145	48,990,078
2024-12-06	2.85	2.88	2.83	2.84	-0.35%	92,656	26,459,785
2024-12-05	2.85	2.86	2.83	2.85	0%	38,503	10,955,821
2024-12-04	2.87	2.89	2.82	2.85	-0.7%	55,296	15,807,165
2024-12-03	2.91	2.93	2.84	2.87	-1.37%	76,608	21,961,600
2024-12-02	2.87	2.94	2.86	2.91	+1.39%	81,758	23,732,536
2024-11-29	2.88	2.92	2.82	2.87	-0.35%	68,485	19,662,340
2024-11-28	2.87	2.92	2.85	2.88	0%	58,279	16,774,928
2024-11-27	2.85	2.88	2.74	2.88	+0.7%	72,716	20,390,227
2024-11-26	2.91	2.91	2.83	2.86	-1.38%	70,340	20,133,571
2024-11-25	2.92	3.01	2.83	2.9	-2.03%	107,534	31,225,733
2024-11-22	3.02	3.14	2.93	2.96	-1.99%	155,695	47,305,350
2024-11-21	2.95	3.02	2.9	3.02	+4.86%	182,903	54,438,560
2024-11-20	2.73	2.88	2.73	2.88	+5.11%	99,589	28,284,805
2024-11-19	2.8	2.81	2.64	2.74	-1.08%	95,311	25,803,229
2024-11-18	2.77	2.84	2.65	2.77	-0.36%	118,680	32,702,843
2024-11-15	2.85	2.89	2.76	2.78	-4.14%	174,070	48,720,266
2024-11-14	2.9	3.02	2.86	2.9	+0.69%	157,047	46,366,434
2024-11-13	2.86	2.97	2.77	2.88	-1.37%	201,485	57,501,984
2024-11-12	3.02	3.08	2.88	2.92	-1.35%	238,779	71,235,215
2024-11-11	2.82	2.96	2.8	2.96	+4.96%	135,493	39,414,796
2024-11-08	2.82	2.85	2.76	2.82	-0.7%	147,989	41,607,747
2024-11-07	2.72	2.88	2.72	2.84	+2.53%	186,042	52,336,282
2024-11-06	2.64	2.77	2.63	2.77	+4.92%	230,955	62,915,876
2024-11-05	2.56	2.64	2.55	2.64	+5.18%	177,446	46,243,356
2024-11-04	2.41	2.51	2.41	2.51	+5.02%	147,903	36,756,870
2024-11-01	2.54	2.57	2.39	2.39	-5.16%	184,822	45,092,153
2024-10-31	2.6	2.63	2.52	2.52	-3.08%	188,478	48,339,021
2024-10-30	2.6	2.72	2.56	2.6	0%	224,162	59,627,263
2024-10-29	2.52	2.63	2.5	2.6	+1.56%	210,842	53,983,801
2024-10-28	2.33	2.56	2.32	2.56	+4.92%	335,554	80,334,576
2024-10-25	2.4	2.5	2.4	2.44	+2.52%	202,809	49,920,596
2024-10-24	2.54	2.54	2.34	2.38	-1.65%	307,941	74,814,878
2024-10-23	2.31	2.42	2.3	2.42	+5.22%	90,427	21,491,886
2024-10-22	2.2	2.3	2.17	2.3	+5.02%	232,421	52,734,879
2024-10-21	2.12	2.19	2.1	2.19	+3.79%	146,964	31,613,835
2024-10-18	2.06	2.11	2.04	2.11	+2.43%	107,632	22,465,547
2024-10-17	2.1	2.15	2.05	2.06	-1.44%	110,856	23,260,361
2024-10-16	2.07	2.1	2.06	2.09	+0.48%	66,971	13,938,340
2024-10-15	2.11	2.13	2.07	2.08	-2.35%	132,253	27,689,856
2024-10-14	2.05	2.14	2.05	2.13	+4.41%	180,948	38,235,229
2024-10-11	2.02	2.09	2.01	2.04	+0.49%	142,226	29,134,853
2024-10-10	2.03	2.06	1.99	2.03	-0.49%	139,879	28,301,801
2024-10-09	2.14	2.14	2.04	2.04	-5.12%	200,865	41,686,730
2024-10-08	2.26	2.26	2.1	2.15	0%	336,350	73,510,693

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

ц╡╖цШМцЦ░цЭР 300885

2023年全年

ф╗КхИЫщЫЖхЫв 603680

近三个月

ц╡Щц▒Ящ╝ОхКЫ 603338

近期数据

ч╗Яф╕АшВбф╗╜ 600506

近期数据

цЦ░ф║Фф╕░ 600975

2024年一季度

хЗМф║СхЕЙ 688400

2023年全年

ф║ЪцЩошВбф╗╜ 603013

2024年一季度

ч║┐ф╕Кч║┐ф╕Л 300959

2022-2023两年

цЦ░цЩичзСцКА 300542

2022-2023两年

хЫ╜ц│░хРЫхоЙ 601211

2024年一季度

热门概念板块

新能源汽车

цМпхНОчзСцКА (000733)

2022-2023两年

чзСхдзцЩ║шГ╜ (300222)

хглхЕ░х╛о (600460)

2024年一季度

цЩ║щгЮчФЯчЙй (300122)

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