хПпх╖ЭчзСцКА(603052)2024.10.04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

37.2

+2.31% +0.84

36.36

开盘价

37.58

最高价

35.12

最低价

18,438

成交量

数据更新至: 2025-03-25

技术指标

36.90

MA5 (5日均线)

37.61

MA10 (10日均线)

37.99

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	36.36	37.58	35.12	37.2	+2.31%	18,438	67,298,283
2025-03-24	36.45	36.45	35.74	36.36	+0.58%	11,700	42,242,141
2025-03-21	36.9	36.91	36.06	36.15	-2.03%	13,573	49,458,852
2025-03-20	37.9	37.9	36.61	36.9	-2.56%	16,301	60,519,825
2025-03-19	38.15	38.3	37.73	37.87	-0.79%	10,388	39,394,387
2025-03-18	38.22	38.5	37.92	38.17	-0.1%	8,110	30,915,351
2025-03-17	38.3	38.7	37.92	38.21	+0.03%	9,486	36,332,796
2025-03-14	38.3	38.67	37.91	38.2	+0.16%	9,462	36,169,121
2025-03-13	38.68	38.79	37.89	38.14	-1.83%	9,348	35,750,991
2025-03-12	39.16	39.56	38.38	38.85	-0.82%	12,191	47,334,966
2025-03-11	38.57	39.3	38.16	39.17	+1.03%	14,589	56,638,760
2025-03-10	38.52	39.29	38.2	38.77	+0.68%	13,823	53,695,385
2025-03-07	38.53	38.89	38	38.51	+0.03%	9,387	36,104,386
2025-03-06	38	38.8	37.94	38.5	+1.58%	11,554	44,490,544
2025-03-05	37.5	38.01	37.38	37.9	+0.29%	8,132	30,654,515
2025-03-04	37.5	38.94	36.92	37.79	+0.13%	17,079	64,213,661
2025-03-03	37.55	38.86	37.25	37.74	+0.61%	14,583	55,920,161
2025-02-28	38.74	38.74	37.26	37.51	-3.57%	10,717	40,693,107
2025-02-27	39	39.16	38.1	38.9	-0.03%	9,199	35,616,638
2025-02-26	38.71	39.05	38.44	38.91	+0.52%	9,272	35,963,594
2025-02-25	38.6	39.14	38	38.71	-0.44%	11,844	45,829,422
2025-02-24	39.72	39.72	38.35	38.88	-2.19%	19,662	76,282,904
2025-02-21	39.5	39.94	39.1	39.75	+0.51%	16,845	66,891,385
2025-02-20	39.39	39.88	39.1	39.55	-0.3%	16,354	64,439,856
2025-02-19	39.01	39.99	38.55	39.67	+1.69%	19,804	78,068,330
2025-02-18	38.75	40.26	38.75	39.01	+0.31%	17,606	69,396,692
2025-02-17	38.65	39.3	38.55	38.89	-0.94%	8,800	34,257,805
2025-02-14	39.68	39.68	38.88	39.26	-1.33%	13,056	51,165,313
2025-02-13	40.6	40.61	39.39	39.79	-4.07%	31,178	124,673,815
2025-02-12	38.88	41.6	38.7	41.48	+4.4%	45,287	183,213,171
2025-02-11	39.17	41.66	38.83	39.73	+1.77%	25,406	101,341,502
2025-02-10	39.1	39.1	38.1	39.04	-0.36%	12,469	48,073,285
2025-02-07	39.4	39.6	38.7	39.18	-1.31%	25,940	101,282,414
2025-02-06	37.59	39.8	37.53	39.7	+5.59%	23,261	90,507,229
2025-02-05	38.5	38.8	37.45	37.6	-2.59%	8,448	31,965,090
2025-01-27	38.72	38.89	37.75	38.6	-0.31%	10,821	41,448,490
2025-01-24	37.38	38.8	37.38	38.72	+2.19%	14,906	57,260,027
2025-01-23	38.04	38.5	37.58	37.89	-0.08%	7,350	27,947,479
2025-01-22	38.2	38.25	37.61	37.92	-0.26%	9,949	37,766,610
2025-01-21	37.96	38.25	37.45	38.02	+0.13%	8,111	30,713,411
2025-01-20	36.99	37.98	36.76	37.97	+2.68%	12,954	48,529,877
2025-01-17	36.56	37.15	36.25	36.98	+1.15%	10,333	38,062,106
2025-01-16	36.55	37.05	35.91	36.56	-0.16%	7,305	26,604,497
2025-01-15	37.24	37.5	36.21	36.62	-1.69%	8,322	30,594,824
2025-01-14	35.7	37.25	35.27	37.25	+4.34%	14,276	52,206,142
2025-01-13	35.8	35.87	34.82	35.7	-2.08%	10,253	36,211,541
2025-01-10	36.59	36.65	35.61	36.46	+0.11%	12,706	45,987,503
2025-01-09	35.3	36.59	34.9	36.42	+3.88%	18,340	66,033,394
2025-01-08	34.44	35.45	34.17	35.06	+1.98%	15,401	53,894,169
2025-01-07	33.56	34.42	33.3	34.38	+2.08%	7,762	26,303,724
2025-01-06	33.31	33.75	32.1	33.68	+0.54%	10,757	35,462,357
2025-01-03	34.91	35.08	33.05	33.5	-3.49%	10,988	37,361,623
2025-01-02	35.3	35.85	34.41	34.71	-2.53%	9,434	33,151,047
2024-12-31	36.68	36.68	35.32	35.61	-2.12%	10,654	38,148,344
2024-12-30	36.9	37	36.08	36.38	-1.6%	7,044	25,743,213
2024-12-27	36.88	37.69	36.66	36.97	+0.3%	9,096	33,847,465
2024-12-26	36.22	37.25	36.22	36.86	+0.9%	9,521	35,092,958
2024-12-25	36.89	37.04	36.13	36.53	-1.38%	7,955	29,015,189
2024-12-24	36.7	37.2	36.3	37.04	+0.95%	6,709	24,738,569
2024-12-23	37.7	37.96	36.51	36.69	-2.94%	10,172	37,613,774
2024-12-20	37.31	38.15	36.92	37.8	+1.31%	11,417	43,125,826
2024-12-19	36.71	37.74	36.3	37.31	+1.63%	13,015	48,496,748
2024-12-18	36.66	37.15	36.1	36.71	+0.14%	10,477	38,297,722
2024-12-17	37.78	37.98	36.59	36.66	-2.96%	11,353	42,189,074
2024-12-16	38.66	38.66	37.36	37.78	-2.33%	10,612	40,291,110
2024-12-13	39.1	39.25	38.4	38.68	-1.48%	12,888	49,997,467
2024-12-12	39.36	39.8	38.68	39.26	+0.31%	11,211	43,879,354
2024-12-11	38.8	39.4	38.61	39.14	+0.9%	13,093	51,175,360
2024-12-10	39.57	39.98	38.7	38.79	+0.78%	16,142	63,127,162
2024-12-09	39.28	39.38	38.1	38.49	-1.33%	11,259	43,545,594
2024-12-06	38.75	39.09	38.32	39.01	+0.67%	12,597	48,763,835
2024-12-05	37.71	38.82	37.71	38.75	+0.99%	12,134	46,681,456
2024-12-04	38.8	39	37.88	38.37	-1.08%	16,126	61,825,164
2024-12-03	39.56	39.56	38.45	38.79	-1.8%	20,384	79,199,918
2024-12-02	39.53	40.16	39.2	39.5	-1%	23,412	92,506,225
2024-11-29	39.5	40.17	38.82	39.9	+0.96%	21,727	85,958,152
2024-11-28	40.57	40.58	39.5	39.52	-1.89%	19,798	79,112,113
2024-11-27	39.8	40.99	38.61	40.28	+1.33%	24,514	97,119,757
2024-11-26	39.7	40.27	39.28	39.75	-0.82%	14,829	58,978,526
2024-11-25	39.35	40.3	38.02	40.08	+1.7%	33,397	130,108,683
2024-11-22	41.5	41.8	39.41	39.41	-5.76%	35,950	146,063,170
2024-11-21	42.12	42.85	41.47	41.82	-2.86%	31,264	131,762,016
2024-11-20	43	43.98	41	43.05	-3.04%	66,975	285,847,050
2024-11-19	42.29	44.55	42.03	44.4	+9.63%	61,745	270,484,587
2024-11-18	40.85	42.28	39.57	40.5	-0.37%	33,184	135,246,708
2024-11-15	44.8	45.34	40.5	40.65	-9.55%	52,258	222,224,781
2024-11-14	47.57	47.71	44.8	44.94	-4.79%	26,277	120,897,207
2024-11-13	46.88	47.82	44	47.2	+0.43%	41,622	192,516,214
2024-11-12	48.5	51.24	46.7	47	-5.05%	54,076	262,450,668
2024-11-11	46.48	50	46	49.5	+6.54%	77,537	372,416,491
2024-11-08	42.25	46.46	42.25	46.46	+9.99%	51,438	235,442,948
2024-11-07	40.42	42.71	40.03	42.24	+3.23%	45,471	188,581,186
2024-11-06	40.53	42.61	40.26	40.92	+2.22%	52,664	218,831,506
2024-11-05	40.03	40.44	39.3	40.03	-0.2%	47,855	190,601,508
2024-11-04	39.35	40.61	39.31	40.11	+1.39%	26,322	105,462,649
2024-11-01	40.08	41.5	39.11	39.56	-1.3%	44,845	180,453,552
2024-10-31	39.53	40.99	38.9	40.08	+0.38%	37,396	148,973,797
2024-10-30	40.69	41.39	39.3	39.93	-1.89%	34,546	138,897,453
2024-10-29	41.18	41.53	40.14	40.7	-1.24%	35,898	146,613,998
2024-10-28	42.01	42.34	40.75	41.21	-2.81%	41,072	169,278,052
2024-10-25	42.52	43.66	40.55	42.4	-0.24%	63,362	265,515,575
2024-10-24	43.62	43.71	41.21	42.5	-2.79%	39,966	168,932,506
2024-10-23	44.1	44.65	42.86	43.72	+0.05%	48,964	214,027,555
2024-10-22	41.34	44.8	41	43.7	+5.3%	67,074	289,777,363
2024-10-21	40.9	42.66	40.9	41.5	+1.19%	69,610	291,531,094
2024-10-18	39.66	42	39.11	41.01	+3.2%	89,204	363,732,445
2024-10-17	37.46	41.31	37.46	39.74	+5.83%	102,630	414,658,354
2024-10-16	36.2	38.53	35.73	37.55	+0.94%	55,969	209,865,838
2024-10-15	37	39.3	36.53	37.2	+1.83%	88,989	338,408,253
2024-10-14	33.36	36.53	33.36	36.53	+10%	73,383	260,584,354
2024-10-11	37.05	38.6	32.95	33.21	-6.29%	89,387	320,761,252
2024-10-10	32.4	35.44	32.34	35.44	+9.99%	63,281	218,424,155
2024-10-09	33.9	34.3	31.7	32.22	-6.61%	42,454	140,874,633
2024-10-08	34.42	34.5	30.78	34.5	+10.01%	64,931	214,133,962

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▓кхоБшВбф╗╜ 300669

2023年全年

хдйщШ│чзСцКА 300872

2024年至今

цЦЗх│░шВбф╗╜ 601010

近三个月

цШ▒шГ╜чзСцКА 688348

2022-2023两年

ф╕нчзСцЫЩхЕЙ 603019

2024年一季度

ц▒ЗщАЪцОзшВб 603409

近三个月

шНгц│░хБех║╖ 603579

近期数据

цЩ╢ф╕░цШОц║Р 688368

近三个月

ф╕ншКпхЫ╜щЩЕ 688981

近期数据

члЛцШВцКАцЬп 300603

2023年全年

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

ф╕ншИкц▓ИщгЮ (600760)

хглхЕ░х╛о (600460)

新能源汽车

ц╡╖щЗПцХ░цНо (603138)

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