чЯ│хдзшГЬхНО 603026

数据更新至:

添加到对比分析

36.52 +4.34%

广告

选择日期范围

重置
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

36.52
+4.34% +1.52
35
开盘价
37.09
最高价
34.75
最低价
41,858
成交量
数据更新至: 2025-03-25

技术指标

36.03
MA5 (5日均线)
36.36
MA10 (10日均线)
36.52
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 35 37.09 34.75 36.52 +4.34% 41,858 150,028,959
2025-03-24 35.41 35.5 34.45 35 -1.41% 26,730 93,453,681
2025-03-21 36.22 36.32 35.36 35.5 -2.07% 31,346 111,956,445
2025-03-20 36.86 36.86 36.24 36.25 -1.65% 25,991 94,716,082
2025-03-19 36.6 36.86 36.15 36.86 +0.52% 27,850 101,597,803
2025-03-18 36.85 37.4 36.61 36.67 -0.03% 33,592 124,141,412
2025-03-17 37.13 37.14 36.6 36.68 -0.3% 26,070 95,840,883
2025-03-14 36.3 36.91 35.88 36.79 +1.35% 34,672 126,549,506
2025-03-13 36.9 37.35 36.1 36.3 -1.87% 37,027 135,377,427
2025-03-12 37.81 38.03 36.92 36.99 -1.23% 52,228 195,711,437
2025-03-11 36.5 37.48 36 37.45 +1.55% 50,234 186,757,205
2025-03-10 36.38 37.2 36.38 36.88 +0.63% 38,712 142,626,666
2025-03-07 37.38 37.52 36.42 36.65 -2.55% 64,191 237,037,790
2025-03-06 38 38.9 37.33 37.61 +3.67% 101,549 384,098,132
2025-03-05 36.55 37.1 35.65 36.28 -1.68% 58,251 210,748,907
2025-03-04 37.22 37.49 36.6 36.9 -3.53% 93,798 346,469,195
2025-03-03 35.93 39.27 35.93 38.25 +7.14% 140,738 539,337,205
2025-02-28 36.41 37.36 35.7 35.7 -0.92% 95,219 347,275,495
2025-02-27 35.22 36.2 34.85 36.03 +2.74% 88,417 314,654,555
2025-02-26 33.9 35.35 33.9 35.07 +3.57% 81,161 281,915,295
2025-02-25 33.77 34.37 33.62 33.86 -0.7% 40,382 137,317,286
2025-02-24 34 34.34 33.62 34.1 +0.32% 44,416 151,051,760
2025-02-21 33.88 34.28 33.77 33.99 +0.44% 45,012 152,979,940
2025-02-20 34.21 34.26 33.76 33.84 -0.94% 37,505 127,116,675
2025-02-19 33.74 34.2 33.67 34.16 -0.03% 41,234 140,181,751
2025-02-18 34.1 34.75 33.79 34.17 +0.95% 55,474 190,030,997
2025-02-17 34 34.73 33.7 33.85 -1.08% 50,569 171,763,999
2025-02-14 34.58 35.36 33.98 34.22 -1.1% 77,475 268,225,367
2025-02-13 33.13 34.88 33.13 34.6 +3.72% 96,573 331,022,989
2025-02-12 33.37 33.75 32.75 33.36 -0.51% 65,257 216,704,161
2025-02-11 34.23 34.26 33.35 33.53 -2.04% 29,760 99,782,673
2025-02-10 34.38 34.42 33.76 34.23 -0.15% 23,430 79,883,192
2025-02-07 34.01 34.76 33.8 34.28 +0.44% 27,001 92,782,228
2025-02-06 33.03 34.14 32.8 34.13 +3.27% 22,958 77,426,045
2025-02-05 32.97 33.34 32.7 33.05 +1.35% 12,696 41,960,071
2025-01-27 33.23 33.76 32.61 32.61 -1.78% 15,615 51,570,615
2025-01-24 32.51 33.25 32.39 33.2 +2.09% 16,810 55,417,712
2025-01-23 33 33.49 32.46 32.52 0% 20,090 66,329,405
2025-01-22 33.2 33.2 32.24 32.52 -2.05% 18,088 58,957,932
2025-01-21 35 35 33.02 33.2 -2.01% 22,635 75,883,703
2025-01-20 34 34.48 33.59 33.88 +1.8% 25,770 87,466,138
2025-01-17 33.31 33.68 33.07 33.28 -0.48% 15,020 50,142,082
2025-01-16 33.69 34.15 33.08 33.44 -0.24% 20,898 70,224,626
2025-01-15 33.99 34.2 33.33 33.52 -1.82% 24,065 81,056,500
2025-01-14 32.66 34.49 32.52 34.14 +4.53% 42,958 143,553,497
2025-01-13 31.9 33.09 31.54 32.66 +1.68% 21,201 68,664,147
2025-01-10 32.6 33.1 32.01 32.12 -1.29% 26,047 84,906,185
2025-01-09 31.85 32.8 31.7 32.54 +1.75% 21,728 70,388,805
2025-01-08 32.68 32.68 31.25 31.98 -2.62% 27,719 88,452,224
2025-01-07 32.68 32.98 32.45 32.84 +0.46% 18,358 60,170,725
2025-01-06 32.75 33.27 32.48 32.69 -0.21% 16,631 54,601,551
2025-01-03 33.75 34.25 32.67 32.76 -2.93% 23,642 78,985,800
2025-01-02 34.75 35.12 33.35 33.75 -3.57% 23,966 82,173,238
2024-12-31 35.53 35.65 34.32 35 -1.27% 31,023 108,019,090
2024-12-30 35.87 35.98 35.31 35.45 -1.31% 16,043 57,014,794
2024-12-27 35.5 36.28 35.35 35.92 +0.84% 18,521 66,531,570
2024-12-26 35.55 35.95 35.27 35.62 +1.05% 16,313 58,288,458
2024-12-25 36.8 36.85 35.15 35.25 -3.69% 30,834 109,779,382
2024-12-24 36.06 36.82 36.04 36.6 +1.44% 19,005 69,245,497
2024-12-23 37.24 37.34 36.06 36.08 -3.14% 27,039 98,997,256
2024-12-20 36.65 37.42 36.56 37.25 +1.8% 25,718 95,270,377
2024-12-19 36.65 37 36.2 36.59 -1.24% 30,678 112,018,021
2024-12-18 37.1 37.49 36.89 37.05 +0.03% 25,102 93,302,319
2024-12-17 37.1 37.91 36.87 37.04 -0.64% 36,756 137,557,099
2024-12-16 38.15 38.33 36.91 37.28 -2.28% 43,007 160,737,857
2024-12-13 39.73 39.73 38.15 38.15 -3.98% 58,152 224,853,233
2024-12-12 40.35 40.44 39.21 39.73 -1.46% 46,005 182,424,813
2024-12-11 40.35 40.87 40.03 40.32 -0.35% 35,545 143,099,170
2024-12-10 42.84 42.84 40.46 40.46 -1.96% 59,693 247,274,121
2024-12-09 41.13 41.96 40.65 41.27 +0.29% 49,868 206,274,220
2024-12-06 40.96 41.5 40.18 41.15 +0.61% 59,461 244,276,943
2024-12-05 39.65 41.13 39.24 40.9 +3.36% 61,971 250,139,326
2024-12-04 40.11 40.77 39.22 39.57 -2.68% 57,555 228,948,564
2024-12-03 41.7 42.15 40.23 40.66 -2.54% 69,073 283,667,026
2024-12-02 41.56 42.16 40.81 41.72 -1.11% 84,017 347,261,001
2024-11-29 39.52 43.58 38.92 42.19 +5.42% 129,417 533,806,933
2024-11-28 41.32 42.08 39.89 40.02 -4.1% 86,340 352,187,958
2024-11-27 40 42.04 39.88 41.73 -0.17% 125,155 510,325,125
2024-11-26 45.06 45.06 41.8 41.8 -9.99% 214,775 923,331,474
2024-11-25 44.67 46.44 43.71 46.44 +10% 311,500 1,423,647,175
2024-11-22 40 42.22 40 42.22 +10.01% 55,056 230,605,233
2024-11-21 36.5 38.79 36.32 38.38 +5.35% 108,103 407,852,649
2024-11-20 36.21 36.65 35.72 36.43 +0.94% 51,803 187,773,006
2024-11-19 34.99 36.22 34.25 36.09 +3.86% 67,379 237,745,243
2024-11-18 35.66 37.37 34.35 34.75 -0.43% 84,684 304,229,513
2024-11-15 35.5 35.88 34.9 34.9 -2.3% 43,703 154,451,512
2024-11-14 37 37.8 35.63 35.72 -3.56% 60,162 220,523,566
2024-11-13 36.77 37.87 36.03 37.04 -0.7% 55,778 206,040,219
2024-11-12 38.1 38.9 36.89 37.3 -0.67% 72,555 275,778,354
2024-11-11 36 37.99 35.85 37.55 +4.54% 70,979 264,473,368
2024-11-08 36.03 36.85 35.74 35.92 +0.08% 58,150 211,226,647
2024-11-07 34.76 36 34.69 35.89 +2.46% 48,409 171,892,402
2024-11-06 35.26 36.48 34.9 35.03 -0.51% 66,563 237,442,667
2024-11-05 33.77 35.5 33.6 35.21 +4.26% 68,122 238,836,995
2024-11-04 32.76 34.02 32.65 33.77 +2.93% 38,543 129,279,637
2024-11-01 33.46 34.21 32.45 32.81 -3.22% 42,480 140,682,907
2024-10-31 32.82 34.25 32.75 33.9 +3.35% 56,886 191,792,781
2024-10-30 32.89 33.33 32.49 32.8 -1.59% 37,862 124,386,582
2024-10-29 34.71 35.39 33.1 33.33 -5.15% 72,552 245,827,839
2024-10-28 35.8 35.86 34.54 35.14 -0.71% 62,312 218,359,692
2024-10-25 32.9 35.88 32.9 35.39 +7.9% 85,560 298,290,589
2024-10-24 33.75 33.75 32.63 32.8 -2.76% 36,724 121,144,697
2024-10-23 33.19 33.95 32.78 33.73 +1.9% 49,301 164,970,078
2024-10-22 32.77 33.16 32.22 33.1 +1.53% 40,405 132,225,202
2024-10-21 32.5 33.33 32.42 32.6 +0.9% 46,578 152,728,480
2024-10-18 31.01 33.09 30.86 32.31 +4.19% 50,846 163,026,118
2024-10-17 31.81 32 31 31.01 -1.12% 27,447 86,401,344
2024-10-16 31.08 31.91 31.06 31.36 -0.79% 27,414 86,183,468
2024-10-15 32.68 32.68 31.61 31.61 -3.19% 36,155 116,160,926
2024-10-14 32.38 32.77 31.43 32.65 +0.83% 41,199 132,683,473
2024-10-11 34.54 34.54 31.8 32.38 -5.95% 61,815 202,708,903
2024-10-10 34.5 35.93 34.14 34.43 -3.64% 64,146 224,560,073
2024-10-09 39.7 39.72 35.73 35.73 -10% 110,128 405,238,561
2024-10-08 39.75 39.75 38.01 39.7 +9.85% 110,396 431,858,630

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╕ншБФщЗНчзС 000157

近期数据

щ╗Дх▒▒цЧЕц╕╕ 600054

2023年全年

ф╕Кц╡╖ц▓кх╖е 603131

2024年至今

щАЪхЕЙч║┐ч╝Ж 300265

2024年至今

ц▒ЗщЗСчзСцКА 300561

2023年全年

хо╣хдзцДЯхЕЙ 300576

2023年全年

х║╖х░╝цЬ║чФ╡ 603111

近半年

чБ╡х║╖шНпф╕Ъ 603669

2024年一季度

щЗСхЖашВбф╗╜ 300510

2024年一季度

чеЮх╖Юц│░х▓│ 300002

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
芯片
元宇宙
储能电池
区块链

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