щ║жхКашКпх╜й(603062)2024.10.05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

44.22

+2.48% +1.07

44.86

开盘价

46.1

最高价

43.8

最低价

39,234

成交量

数据更新至: 2025-03-25

技术指标

42.00

MA5 (5日均线)

41.19

MA10 (10日均线)

39.77

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	44.86	46.1	43.8	44.22	+2.48%	39,234	176,120,393
2025-03-24	42.33	43.48	41.25	43.15	+2.23%	22,686	95,609,516
2025-03-21	40.14	42.98	39.95	42.21	+5.13%	34,030	142,773,493
2025-03-20	40.44	40.79	39.85	40.15	-0.3%	9,595	38,589,488
2025-03-19	40.96	40.98	40	40.27	-2.3%	11,691	47,136,923
2025-03-18	39.88	41.71	39.53	41.22	+3.49%	18,088	73,957,617
2025-03-17	40.48	40.48	39.68	39.83	-0.8%	7,236	28,863,890
2025-03-14	40.12	40.84	39.45	40.15	+0.07%	10,156	40,550,279
2025-03-13	40.5	41.56	40.07	40.12	-1.23%	13,907	56,622,162
2025-03-12	39.91	40.95	38.88	40.62	+1.83%	25,966	104,136,069
2025-03-11	39.53	40.1	39.37	39.89	-0.18%	9,857	39,095,458
2025-03-10	38.5	40.3	38.25	39.96	+4.66%	20,887	82,713,234
2025-03-07	38.48	38.85	37.99	38.18	-0.57%	10,093	38,810,972
2025-03-06	38.17	39.09	38.01	38.4	+0.6%	12,036	46,426,401
2025-03-05	38	38.78	37.84	38.17	+0.1%	6,360	24,310,776
2025-03-04	37.55	38.15	37.33	38.13	+1.54%	5,431	20,628,716
2025-03-03	37.43	38.31	37.26	37.55	+0.51%	10,456	39,529,595
2025-02-28	37.78	37.8	37.21	37.36	-1.11%	6,298	23,570,265
2025-02-27	38.15	38.28	37	37.78	-0.58%	8,912	33,556,453
2025-02-26	37.9	38.59	37.7	38	+0.11%	9,091	34,669,884
2025-02-25	37.99	38.26	37.64	37.96	-0.55%	5,330	20,194,841
2025-02-24	38.43	38.58	37.32	38.17	-0.75%	11,618	44,203,958
2025-02-21	35.18	38.95	35.18	38.46	+8.06%	24,024	90,134,037
2025-02-20	35.76	35.96	35.09	35.59	+0.06%	6,077	21,608,508
2025-02-19	35.12	35.89	35.12	35.57	+1.28%	5,208	18,557,529
2025-02-18	36.15	36.23	34.87	35.12	-2.85%	9,388	33,268,977
2025-02-17	36.31	36.52	35.74	36.15	-0.44%	6,765	24,376,010
2025-02-14	36.23	36.89	36.23	36.31	-0.38%	4,579	16,691,241
2025-02-13	37.36	37.67	36.43	36.45	-2.93%	7,528	27,810,935
2025-02-12	37.7	37.73	37.37	37.55	-0.66%	3,363	12,619,526
2025-02-11	37.23	37.95	37.23	37.8	+0.85%	6,579	24,783,271
2025-02-10	37.46	37.5	37.06	37.48	0%	4,236	15,799,929
2025-02-07	36.89	37.95	36.89	37.48	+1.41%	7,577	28,311,488
2025-02-06	36.87	37.29	36.61	36.96	+0.03%	6,233	22,963,298
2025-02-05	37.01	37.45	36.25	36.95	-0.89%	6,680	24,558,750
2025-01-27	37.9	38.18	37.11	37.28	-0.98%	4,048	15,207,037
2025-01-24	37.49	37.88	37.21	37.65	0%	5,190	19,469,013
2025-01-23	37.78	38.72	37.4	37.65	+0.59%	9,537	36,332,277
2025-01-22	37.34	37.49	36.85	37.43	+0.21%	5,673	21,100,089
2025-01-21	37.6	37.79	37.05	37.35	-0.4%	6,826	25,490,669
2025-01-20	36.01	37.7	35.7	37.5	+4.37%	16,418	61,139,011
2025-01-17	34.65	35.98	34.34	35.93	+3.69%	9,109	32,144,277
2025-01-16	34.9	35.4	34.5	34.65	-0.8%	5,395	18,845,087
2025-01-15	35.16	35.45	34.73	34.93	-0.91%	3,571	12,494,935
2025-01-14	33.85	35.43	33.85	35.25	+3.31%	6,658	23,278,510
2025-01-13	34.04	34.29	33.67	34.12	-0.03%	5,331	18,086,213
2025-01-10	34.89	35.11	34.11	34.13	-2.32%	4,460	15,408,502
2025-01-09	34.3	35.22	34.22	34.94	+1.04%	5,458	19,036,552
2025-01-08	34.37	34.95	33.51	34.58	-0.12%	6,942	23,787,425
2025-01-07	34.39	35.05	34.13	34.62	+0.67%	10,566	36,653,980
2025-01-06	33.7	34.62	33.52	34.39	+1.15%	5,252	17,995,321
2025-01-03	35.55	36.18	33.98	34	-5.08%	7,453	25,979,231
2025-01-02	36.01	36.72	35.3	35.82	-0.47%	9,016	32,524,724
2024-12-31	35.28	36.6	35.28	35.99	+2.16%	13,789	49,759,990
2024-12-30	35.18	35.66	34.85	35.23	-0.79%	4,401	15,491,721
2024-12-27	35.48	35.95	35.32	35.51	+0.03%	5,546	19,780,916
2024-12-26	35.01	35.55	35	35.5	+0.82%	4,022	14,237,796
2024-12-25	35.9	35.95	34.73	35.21	-1.62%	5,744	20,162,539
2024-12-24	35.24	35.88	35.09	35.79	+2.11%	4,082	14,500,421
2024-12-23	35.91	36.08	34.91	35.05	-2.37%	7,763	27,494,355
2024-12-20	36.98	36.98	35.7	35.9	+0.08%	6,238	22,556,126
2024-12-19	35.8	36.08	35.32	35.87	-0.69%	5,819	20,746,405
2024-12-18	36.3	36.63	35.53	36.12	+0.81%	6,075	21,987,316
2024-12-17	39.9	39.9	35.83	35.83	-5.76%	12,074	44,809,556
2024-12-16	38.22	38.4	37.78	38.02	-0.21%	4,412	16,782,800
2024-12-13	39.27	39.48	38.03	38.1	-3.05%	7,086	27,341,767
2024-12-12	39.41	39.58	39.1	39.3	-0.23%	6,261	24,645,913
2024-12-11	39.09	39.49	38.85	39.39	+1.26%	6,399	25,113,497
2024-12-10	39.8	40.15	38.9	38.9	-0.51%	8,454	33,404,027
2024-12-09	39.68	39.73	38.5	39.1	-1.46%	9,595	37,513,960
2024-12-06	39.21	40.1	38.81	39.68	+1.25%	10,592	41,867,951
2024-12-05	39.03	39.94	38.8	39.19	+0.36%	8,838	34,759,403
2024-12-04	39.7	40	38.64	39.05	-2.47%	11,402	44,752,890
2024-12-03	41	41	39.4	40.04	-1.18%	13,485	53,870,519
2024-12-02	42.34	42.34	40.13	40.52	0%	26,441	107,908,441
2024-11-29	37.03	40.52	36.84	40.52	+9.99%	17,831	69,972,786
2024-11-28	37	37.38	36.6	36.84	-1.1%	6,184	22,829,458
2024-11-27	36.54	37.25	35.66	37.25	+2.34%	9,316	34,137,629
2024-11-26	36.99	36.99	36.16	36.4	-1.09%	5,752	21,000,462
2024-11-25	37.25	37.65	36.14	36.8	+0.44%	10,044	36,973,644
2024-11-22	38.91	38.91	36.61	36.64	-5.83%	12,774	48,036,533
2024-11-21	39.61	39.61	38.42	38.91	-1.77%	9,034	35,031,564
2024-11-20	38.68	39.73	38.28	39.61	+2.38%	9,144	35,882,511
2024-11-19	37.69	38.7	37.3	38.69	+3.04%	6,404	24,289,730
2024-11-18	38.15	38.72	37.37	37.55	-1.57%	7,927	30,141,879
2024-11-15	39.48	39.52	38.1	38.15	-2.93%	8,537	33,188,294
2024-11-14	40.6	40.86	39.11	39.3	-3.03%	10,816	43,222,619
2024-11-13	42.68	42.68	40	40.53	-4.66%	23,128	94,171,439
2024-11-12	43.97	44.66	42.2	42.51	-3.34%	16,826	72,714,344
2024-11-11	43.42	44.69	43.42	43.98	+0.76%	11,137	48,868,128
2024-11-08	43.49	45.46	43.33	43.65	-0.52%	12,532	55,628,394
2024-11-07	43.8	44.21	43.12	43.88	-0.11%	9,096	39,671,736
2024-11-06	44.19	44.92	43.63	43.93	-0.57%	10,088	44,487,944
2024-11-05	44.18	45.07	43.11	44.18	0%	19,967	87,972,889
2024-11-04	40.99	45.08	40.98	44.18	+7.81%	29,068	126,589,786
2024-11-01	41.37	41.84	39.86	40.98	-1.73%	14,735	60,421,450
2024-10-31	42.08	42.6	41.11	41.7	-0.9%	15,315	64,078,144
2024-10-30	40.81	42.96	40.8	42.08	+2.63%	26,878	113,249,026
2024-10-29	40.5	42.18	40.2	41	+1.99%	41,882	173,541,908
2024-10-28	37.43	41	37.43	40.2	+7.4%	31,451	125,096,776
2024-10-25	38.17	38.24	36.89	37.43	-2.14%	15,346	57,261,809
2024-10-24	38.06	39.86	38.06	38.25	+1.24%	22,339	87,082,249
2024-10-23	37.33	39.11	37.11	37.78	+1.21%	25,500	97,774,907
2024-10-22	36.6	37.82	36.09	37.33	+2.58%	14,668	54,481,160
2024-10-21	35.3	36.58	34.49	36.39	+4.75%	18,178	65,238,057
2024-10-18	33	35.07	32.85	34.74	+4.8%	15,904	54,708,950
2024-10-17	33	33.96	32.74	33.15	+1.38%	9,178	30,624,520
2024-10-16	33.34	33.35	32.5	32.7	-2.56%	6,330	20,781,941
2024-10-15	34.01	34.35	33.34	33.56	-1.64%	8,033	27,223,299
2024-10-14	33.76	34.34	33.4	34.12	+1.76%	7,712	26,180,795
2024-10-11	35.28	35.28	33.38	33.53	-5.01%	10,828	36,831,842
2024-10-10	35.52	35.97	34.3	35.3	+0.03%	10,873	38,387,975
2024-10-09	37.06	37.28	35.29	35.29	-6.74%	19,452	70,613,938
2024-10-08	40.1	40.13	36.31	37.84	+3.16%	37,640	143,659,592

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║┐хШЙхТМ 603666

近半年

шИкхоЗх╛о 300053

近三个月

STшИЬхдй 600287

2024年至今

ц╗ихМЦшВбф╗╜ 601678

2022-2023两年

ц▓│щТвш╡Дц║Р 000923

2022-2023两年

цШОцШЯчФ╡хКЫ 600101

2024年一季度

цАЭш┐ЫцЩ║шГ╜ 003025

近半年

хЫЫх╖ЭщХ┐шЩ╣ 600839

2024年至今

ч╛ОхИйф║С 000815

2022-2023两年

шИТц│░чеЮ 300204

2023年全年

热门概念板块

щАЪхиБшВбф╗╜ (600438)

2024年一季度

хЕих┐ЧчзСцКА (300458)

ф╜│щГ╜чзСцКА (600728)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

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