х╕╕чЖЯц▒╜ще░(603035)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

15.03

-1.12% -0.17

15.15

开盘价

15.35

最高价

14.93

最低价

54,017

成交量

数据更新至: 2025-03-25

技术指标

15.32

MA5 (5日均线)

15.28

MA10 (10日均线)

14.99

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	15.15	15.35	14.93	15.03	-1.12%	54,017	81,856,521
2025-03-24	15.07	15.24	14.85	15.2	+0.66%	111,602	167,931,693
2025-03-21	15.51	15.59	15.06	15.1	-3.51%	141,932	216,739,243
2025-03-20	15.57	15.76	15.47	15.65	+0.19%	105,390	164,622,320
2025-03-19	15.6	15.74	15.46	15.62	-0.13%	113,286	176,710,639
2025-03-18	15.3	15.79	15.21	15.64	+2.42%	199,134	310,456,910
2025-03-17	15.16	15.41	14.97	15.27	+1.8%	127,545	193,648,517
2025-03-14	14.99	15.06	14.83	15	+0.27%	125,953	188,697,216
2025-03-13	15.27	15.45	14.85	14.96	-2.48%	152,957	230,577,488
2025-03-12	15.23	15.75	15.23	15.34	+4.21%	290,861	447,922,522
2025-03-11	14.65	14.8	14.56	14.72	-0.61%	69,378	101,840,782
2025-03-10	14.88	14.97	14.71	14.81	-0.47%	70,042	103,611,061
2025-03-07	14.62	15.02	14.62	14.88	+1.09%	132,376	196,966,315
2025-03-06	14.65	14.79	14.61	14.72	+1.1%	76,128	111,990,608
2025-03-05	14.63	14.67	14.47	14.56	-0.55%	47,121	68,500,335
2025-03-04	14.4	14.73	14.4	14.64	+0.76%	65,016	95,048,219
2025-03-03	14.57	14.79	14.43	14.53	-0.21%	84,714	124,188,271
2025-02-28	14.88	14.98	14.52	14.56	-1.75%	96,695	142,769,930
2025-02-27	14.84	14.91	14.65	14.82	-0.07%	100,662	148,917,142
2025-02-26	14.34	14.98	14.3	14.83	+3.56%	178,213	262,922,950
2025-02-25	14.27	14.4	14.24	14.32	-0.35%	52,196	74,723,325
2025-02-24	14.35	14.4	14.26	14.37	+0.28%	64,096	91,886,110
2025-02-21	14.04	14.39	14.01	14.33	+2.07%	107,551	152,926,333
2025-02-20	14.16	14.19	14.02	14.04	-0.71%	49,607	69,788,712
2025-02-19	13.83	14.14	13.81	14.14	+1.87%	66,638	93,836,564
2025-02-18	14.06	14.13	13.82	13.88	-1.49%	54,418	76,214,251
2025-02-17	14.18	14.21	14.02	14.09	-0.35%	54,563	76,870,104
2025-02-14	14.1	14.28	14.09	14.14	+0.35%	47,579	67,457,743
2025-02-13	14.3	14.31	14.07	14.09	-1.47%	52,422	74,274,963
2025-02-12	14.3	14.33	14.18	14.3	0%	52,411	74,733,748
2025-02-11	14.33	14.35	14.22	14.3	-0.35%	41,643	59,457,815
2025-02-10	14.39	14.43	14.28	14.35	-0.28%	55,874	80,051,849
2025-02-07	14.35	14.57	14.27	14.39	+0.77%	85,743	123,648,470
2025-02-06	14.03	14.3	13.98	14.28	+1.85%	59,029	83,533,216
2025-02-05	14.07	14.18	14	14.02	-0.14%	31,409	44,126,887
2025-01-27	14.07	14.22	14.04	14.04	-0.28%	33,237	46,987,671
2025-01-24	14.02	14.14	13.99	14.08	+0.36%	32,718	46,053,908
2025-01-23	14.19	14.24	14.03	14.03	-0.21%	49,057	69,390,281
2025-01-22	14.02	14.17	13.97	14.06	-0.35%	43,629	61,413,307
2025-01-21	14.16	14.2	13.94	14.11	-0.35%	47,911	67,365,246
2025-01-20	13.81	14.5	13.77	14.16	+2.98%	116,718	164,456,326
2025-01-17	13.62	13.84	13.55	13.75	+0.81%	44,639	61,216,546
2025-01-16	13.59	13.73	13.5	13.64	+0.66%	38,111	51,879,840
2025-01-15	13.6	13.7	13.5	13.55	-0.81%	37,226	50,621,090
2025-01-14	13.27	13.68	13.27	13.66	+3.02%	55,149	74,683,288
2025-01-13	13.26	13.39	13.13	13.26	-1.04%	32,065	42,569,521
2025-01-10	13.48	13.68	13.4	13.4	-0.96%	36,579	49,532,458
2025-01-09	13.6	13.65	13.5	13.53	-0.66%	27,363	37,160,070
2025-01-08	13.77	13.77	13.3	13.62	-1.59%	53,949	73,155,816
2025-01-07	13.85	13.88	13.58	13.84	+0.29%	44,242	60,758,975
2025-01-06	13.78	14.02	13.69	13.8	-0.14%	40,790	56,462,798
2025-01-03	14.17	14.27	13.75	13.82	-2.54%	54,592	76,439,359
2025-01-02	14.44	14.5	14.04	14.18	-1.46%	49,352	70,463,915
2024-12-31	14.56	14.73	14.35	14.39	-1.24%	56,289	81,846,359
2024-12-30	14.76	14.82	14.55	14.57	-1.49%	49,202	72,175,127
2024-12-27	14.85	14.88	14.75	14.79	-0.54%	51,775	76,698,840
2024-12-26	14.79	14.91	14.71	14.87	+0.2%	64,515	95,739,112
2024-12-25	14.62	14.94	14.37	14.84	+1.3%	107,217	158,135,821
2024-12-24	14.59	14.75	14.53	14.65	+0.9%	47,463	69,449,348
2024-12-23	14.96	14.96	14.48	14.52	-2.16%	69,187	101,583,514
2024-12-20	14.28	14.98	14.28	14.84	+3.56%	128,987	189,472,780
2024-12-19	14.16	14.38	14.11	14.33	-0.07%	34,408	49,038,698
2024-12-18	14.39	14.45	14.3	14.34	+0.28%	38,476	55,307,730
2024-12-17	14.5	14.67	14.28	14.3	-1.58%	54,917	79,294,402
2024-12-16	14.54	14.66	14.46	14.53	-0.41%	40,588	59,104,339
2024-12-13	14.9	14.9	14.58	14.59	-2.54%	91,910	135,386,059
2024-12-12	14.83	14.98	14.79	14.97	+0.94%	83,726	124,825,342
2024-12-11	14.85	14.88	14.76	14.83	-0.13%	77,872	115,388,913
2024-12-10	15.18	15.24	14.84	14.85	-0.2%	107,213	160,955,347
2024-12-09	14.91	15.02	14.8	14.88	-0.33%	62,111	92,593,935
2024-12-06	14.86	14.98	14.77	14.93	+0.34%	70,915	105,486,236
2024-12-05	14.79	14.95	14.77	14.88	+0.27%	51,383	76,425,966
2024-12-04	15	15.04	14.8	14.84	-1.53%	70,572	105,244,659
2024-12-03	14.77	15.16	14.59	15.07	+2.38%	127,485	190,196,481
2024-12-02	14.6	14.72	14.53	14.72	+0.82%	89,571	131,187,701
2024-11-29	14.3	14.71	14.28	14.6	+1.81%	77,009	111,685,274
2024-11-28	14.6	14.62	14.31	14.34	-0.97%	71,337	103,342,646
2024-11-27	14.38	14.48	14.03	14.48	+1.05%	66,459	94,502,747
2024-11-26	14.48	14.49	14.3	14.33	-1.04%	57,709	83,040,113
2024-11-25	14.65	14.73	14.33	14.48	-0.96%	98,876	143,748,826
2024-11-22	15.17	15.18	14.57	14.62	-3.56%	107,110	159,405,873
2024-11-21	15.05	15.2	15.03	15.16	+0.07%	77,525	117,182,064
2024-11-20	15.05	15.18	14.95	15.15	+0.13%	91,402	137,812,555
2024-11-19	15.03	15.13	14.8	15.13	+0.67%	98,398	147,407,842
2024-11-18	14.85	15.17	14.73	15.03	+2.04%	105,510	157,847,023
2024-11-15	14.82	14.98	14.69	14.73	-0.67%	82,271	122,157,014
2024-11-14	15.27	15.28	14.81	14.83	-3.07%	113,301	170,303,607
2024-11-13	15.11	15.3	14.94	15.3	+0.39%	124,773	188,904,033
2024-11-12	15.68	15.82	15.12	15.24	-2.06%	181,862	281,061,665
2024-11-11	15.2	15.6	15.14	15.56	+1.97%	184,800	283,464,703
2024-11-08	15.6	15.75	15.23	15.26	-0.78%	216,680	334,806,148
2024-11-07	15.11	15.55	15.1	15.38	+1.05%	241,471	370,210,444
2024-11-06	15.27	15.54	15	15.22	-0.33%	327,511	499,088,903
2024-11-05	15.2	15.5	14.82	15.27	+2.07%	457,990	693,773,000
2024-11-04	14.4	14.96	14.25	14.96	+10%	277,756	410,178,115
2024-11-01	13.73	13.85	13.52	13.6	-1.38%	107,515	147,011,252
2024-10-31	13.81	13.91	13.68	13.79	-0.14%	130,166	179,202,510
2024-10-30	13.84	14.03	13.73	13.81	-0.93%	111,318	154,237,595
2024-10-29	14.18	14.24	13.91	13.94	-1.69%	169,606	238,809,897
2024-10-28	14.19	14.26	13.8	14.18	-5.02%	356,105	499,168,013
2024-10-25	14.55	15.07	14.55	14.93	+3.18%	122,813	182,325,444
2024-10-24	14.34	14.54	14.24	14.47	+0.35%	74,269	106,948,120
2024-10-23	14.2	14.56	14.08	14.42	+1.98%	93,828	134,626,753
2024-10-22	13.96	14.25	13.91	14.14	+1.22%	88,345	124,769,606
2024-10-21	13.92	14.09	13.8	13.97	+0.5%	90,413	126,091,097
2024-10-18	13.53	14.08	13.46	13.9	+2.81%	86,364	119,344,968
2024-10-17	13.57	13.85	13.51	13.52	+0.07%	67,489	92,060,902
2024-10-16	13.48	13.7	13.41	13.51	-0.73%	52,368	70,861,912
2024-10-15	13.99	14.01	13.59	13.61	-3.06%	73,590	101,569,198
2024-10-14	13.93	14.08	13.56	14.04	+0.57%	81,452	113,254,132
2024-10-11	14.65	14.65	13.82	13.96	-4.9%	86,772	122,628,398
2024-10-10	14.65	15.05	14.33	14.68	+0.96%	94,860	139,927,030
2024-10-09	15.5	15.5	14.45	14.54	-9.01%	141,419	213,006,271
2024-10-08	16.53	16.53	15.3	15.98	+6.25%	201,767	322,166,626

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┤кхЯОчОпхвГ 600461

近半年

хЫЫцЦ╣чзСцКА 603339

2023年全年

хЕЙф║СчзСцКА 688365

近半年

щ╝Ощ╛ЩшВбф╗╜ 300054

2022-2023两年

щЩЕхНОщЫЖхЫв 601718

2023年全年

шИкхПСхКихКЫ 600893

2024年一季度

х╣┐ше┐х╣┐чФ╡ 600936

近期数据

хОжщЧичй║ц╕п 600897

2024年至今

х╛╖щВжшВбф╗╜ 603056

2023年全年

хЖЕшТЩцЦ░хНО 603230

近半年

热门概念板块

щШ│хЕЙчФ╡ц║Р (300274)

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

хоБх╛╖цЧ╢ф╗г (300750)

ф╕нхдйчзСцКА (600522)

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