хМЧшЗкчзСцКА(603082)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

40.96

+0.2% +0.08

40.8

开盘价

41.62

最高价

40.6

最低价

17,583

成交量

数据更新至: 2025-03-25

技术指标

42.83

MA5 (5日均线)

43.44

MA10 (10日均线)

44.09

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	40.8	41.62	40.6	40.96	+0.2%	17,583	72,425,200
2025-03-24	42.51	42.93	39.65	40.88	-4.17%	44,365	181,777,843
2025-03-21	44.86	45.66	42.56	42.66	-6.12%	50,729	221,299,576
2025-03-20	44.05	46.3	43.54	45.44	+2.78%	67,313	304,198,240
2025-03-19	44.04	45.08	43.25	44.21	+0.14%	33,565	147,902,012
2025-03-18	43.71	44.6	43.22	44.15	+1.01%	32,068	140,925,251
2025-03-17	43.95	44.33	43	43.71	-0.57%	27,202	118,531,867
2025-03-14	42.65	44.4	42.13	43.96	+1.69%	40,180	174,329,293
2025-03-13	45.83	45.83	42.19	43.23	-4.25%	60,925	264,941,256
2025-03-12	44.98	45.58	44.7	45.15	+0.36%	34,540	155,958,479
2025-03-11	44.86	45.44	43.95	44.99	-1.45%	45,786	204,368,744
2025-03-10	47.04	47.2	45.35	45.65	-1.95%	54,667	251,026,095
2025-03-07	44.8	47.5	44.45	46.56	+2.96%	91,148	424,419,200
2025-03-06	45.32	45.8	44.81	45.22	-0.26%	61,371	277,912,380
2025-03-05	43.18	45.56	43.05	45.34	+3.97%	67,635	303,175,293
2025-03-04	42.42	43.95	42.18	43.61	+1.4%	48,652	212,365,904
2025-03-03	42.79	43.91	41.89	43.01	+1.85%	48,619	208,976,491
2025-02-28	44.4	44.4	42.07	42.23	-5.74%	54,405	232,604,883
2025-02-27	45.82	45.9	43.7	44.8	-2.69%	74,131	331,805,234
2025-02-26	46.2	48.17	45.17	46.04	-1.6%	100,736	470,304,015
2025-02-25	44.61	48.45	44.08	46.79	+2.9%	117,773	549,657,787
2025-02-24	44.5	46.2	42.72	45.47	+1.65%	97,333	435,351,053
2025-02-21	43.69	45.1	43.43	44.73	+1.71%	108,285	481,595,972
2025-02-20	43.8	44.36	42.68	43.98	-2.01%	124,183	538,892,691
2025-02-19	42.61	46.96	42.18	44.88	+4.28%	206,112	914,904,615
2025-02-18	39.1	43.04	38.71	43.04	+9.99%	162,548	682,456,373
2025-02-17	38.2	39.25	38.2	39.13	+2.41%	45,330	176,337,011
2025-02-14	38.3	38.47	37.91	38.21	-0.7%	37,155	141,883,318
2025-02-13	40.42	40.45	38.4	38.48	-4.99%	71,901	280,998,584
2025-02-12	40.35	40.97	39.18	40.5	+0.6%	64,189	258,548,051
2025-02-11	39.88	40.99	39.61	40.26	+0.45%	58,511	235,982,342
2025-02-10	40.08	40.3	39.49	40.08	-0.42%	56,243	223,962,582
2025-02-07	40	41.51	39.62	40.25	-0.32%	96,479	390,246,937
2025-02-06	38.64	40.5	38.28	40.38	+4.18%	96,410	385,408,457
2025-02-05	38.2	39.13	37.79	38.76	+3.14%	62,913	242,349,200
2025-01-27	39.46	39.87	37.55	37.58	-5.34%	62,057	239,379,418
2025-01-24	39	40.57	39	39.7	-1.17%	88,432	350,272,861
2025-01-23	38.39	41.08	37.91	40.17	+5.77%	127,568	503,070,154
2025-01-22	39.18	39.33	37.5	37.98	-5.64%	110,832	426,216,831
2025-01-21	43.29	45.35	39.71	40.25	-2.38%	171,539	727,881,229
2025-01-20	37.93	41.23	36.91	41.23	+10.01%	99,392	384,179,421
2025-01-17	33.7	37.48	33.65	37.48	+10.01%	56,407	203,733,912
2025-01-16	34.35	34.82	33.6	34.07	-0.99%	22,290	76,380,295
2025-01-15	34.99	34.99	34.1	34.41	-1.43%	24,087	83,142,209
2025-01-14	32.72	34.92	32.72	34.91	+6.17%	33,406	114,145,394
2025-01-13	32.56	34.1	32.44	32.88	-0.6%	23,093	76,872,830
2025-01-10	32.92	34.28	32.84	33.08	+0.33%	28,179	94,784,280
2025-01-09	32.45	33.39	32.16	32.97	+1.54%	21,174	69,795,122
2025-01-08	32	32.88	31.33	32.47	+0.68%	18,684	60,046,774
2025-01-07	31.7	32.28	31.46	32.25	+2.54%	13,226	42,173,208
2025-01-06	31.72	32	30.96	31.45	-0.85%	10,181	31,968,703
2025-01-03	33.33	33.35	31.65	31.72	-3.82%	19,668	63,782,499
2025-01-02	33.95	34.35	32.67	32.98	-2.71%	18,682	62,493,426
2024-12-31	35.71	36	33.9	33.9	-5.39%	25,335	88,071,481
2024-12-30	36.11	36.25	35.38	35.83	-0.78%	14,803	53,107,238
2024-12-27	36.5	36.8	35.97	36.11	-1.2%	30,415	110,642,976
2024-12-26	35.26	36.65	35.26	36.55	+2.99%	35,026	127,120,331
2024-12-25	36.08	36.22	35.01	35.49	-1.5%	21,880	77,968,349
2024-12-24	35.54	36.1	35.15	36.03	+2.42%	18,701	66,758,642
2024-12-23	36.46	36.78	35.11	35.18	-3.77%	27,672	98,967,332
2024-12-20	35.49	36.9	35.48	36.56	+2.81%	26,658	97,099,321
2024-12-19	35	35.75	34.71	35.56	+1.14%	24,159	85,198,110
2024-12-18	35.82	35.83	34.9	35.16	-0.93%	24,123	85,281,459
2024-12-17	37.17	37.49	35.01	35.49	-4.52%	34,107	123,001,946
2024-12-16	37	37.46	36.46	37.17	+0.57%	23,158	85,710,742
2024-12-13	37.87	38.25	36.87	36.96	-3.04%	36,028	135,028,883
2024-12-12	38.2	38.62	37.51	38.12	-1.45%	34,647	132,028,814
2024-12-11	39.35	39.39	37.9	38.68	-1.8%	62,797	240,725,852
2024-12-10	41.01	41.55	38.71	39.39	-1.06%	90,739	367,028,334
2024-12-09	38.46	40.49	38.45	39.81	+4.3%	72,315	286,773,851
2024-12-06	38.01	38.72	37.05	38.17	+0.58%	47,456	179,158,321
2024-12-05	37.48	38.52	37.27	37.95	+0.42%	47,647	180,581,266
2024-12-04	37.33	38.61	37.17	37.79	+0.16%	55,892	212,545,596
2024-12-03	37.36	39.5	37.12	37.73	+0.21%	82,299	314,662,849
2024-12-02	35.94	38.95	35.7	37.65	+5.79%	92,954	347,519,311
2024-11-29	33.98	36.15	33.27	35.59	+5.08%	57,582	201,815,818
2024-11-28	33.2	35.98	33.2	33.87	+3.39%	41,005	141,275,117
2024-11-27	32.44	32.82	31.5	32.76	+0.99%	20,647	66,223,019
2024-11-26	33.3	33.45	32.36	32.44	-2.99%	21,468	70,453,133
2024-11-25	33.36	33.96	32.55	33.44	+0.12%	18,039	59,725,358
2024-11-22	34.43	35.22	33.31	33.4	-3.44%	24,383	83,791,188
2024-11-21	34.94	35.25	34.21	34.59	-1.11%	20,777	72,111,326
2024-11-20	34.15	35.35	34	34.98	+2.88%	29,458	102,773,636
2024-11-19	32.38	34	32.38	34	+4.94%	24,582	81,842,999
2024-11-18	33.42	33.55	32.08	32.4	-2.64%	21,592	70,867,009
2024-11-15	33.97	34.46	33.28	33.28	-2.75%	20,632	69,888,803
2024-11-14	35.56	35.56	34.18	34.22	-3.77%	22,950	79,908,912
2024-11-13	35.21	35.74	34.77	35.56	-0.2%	25,099	88,683,981
2024-11-12	36.58	36.62	35.15	35.63	-2.12%	42,287	152,221,038
2024-11-11	34.68	36.9	34.33	36.4	+4.96%	58,881	212,098,870
2024-11-08	34.88	35.8	34.67	34.68	0%	42,352	148,935,877
2024-11-07	34.29	34.79	33.87	34.68	-0.34%	42,139	144,712,765
2024-11-06	34.9	36.5	34.61	34.8	-0.29%	67,365	239,573,692
2024-11-05	34.01	34.9	33.51	34.9	+1.45%	65,271	224,161,361
2024-11-04	32.5	35.38	32.48	34.4	+6.7%	67,587	231,029,419
2024-11-01	33.01	34.18	32.16	32.24	-3.7%	37,977	125,208,341
2024-10-31	34	34.12	32.7	33.48	-1.5%	52,227	174,243,736
2024-10-30	31.88	34	31.71	33.99	+6.62%	65,764	217,586,794
2024-10-29	33	33.09	31.75	31.88	-2.15%	28,562	92,554,599
2024-10-28	32	32.58	31.8	32.58	+1.94%	22,969	74,132,264
2024-10-25	31.67	32.16	31.58	31.96	+0.92%	18,055	57,590,198
2024-10-24	31.79	32.06	31.4	31.67	-0.41%	17,484	55,313,998
2024-10-23	32.2	32.4	31.68	31.8	-1.27%	28,154	90,253,530
2024-10-22	32	32.48	31.71	32.21	+0.85%	25,795	82,846,930
2024-10-21	31.92	32.37	31.66	31.94	+1.14%	31,515	100,901,495
2024-10-18	30.61	32.07	30.5	31.58	+2.47%	32,728	103,029,650
2024-10-17	30.79	31.27	30.79	30.82	+0.13%	19,632	60,813,659
2024-10-16	30.31	31.15	30.16	30.78	+0.13%	18,474	56,684,493
2024-10-15	31.33	31.75	30.74	30.74	-2.66%	20,042	62,607,678
2024-10-14	30.84	31.59	30.59	31.58	+2.5%	20,581	64,254,254
2024-10-11	32	32.2	30.57	30.81	-4.61%	25,568	79,756,261
2024-10-10	32.65	33.23	31.32	32.3	+0.91%	35,504	114,952,683
2024-10-09	34.65	34.65	31.94	32.01	-8.78%	51,401	170,454,202
2024-10-08	36.42	36.42	33.16	35.09	+5.98%	80,036	278,193,183

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╡╖ф╝жщТвчР┤ 300329

2022-2023两年

хоБц│вц╡╖ш┐Р 600798

近半年

хдйчОСчзСцКА 300245

近三个月

ф╕ЬхЕ┤шпБхИ╕ 601198

2022-2023两年

ч╗Пч║мш╛Йх╝А 300120

近半年

хЫ╜ц╡╖шпБхИ╕ 000750

近期数据

хЕЙхКЫчзСцКА 300480

2024年一季度

цЩихЕЙчФЯчЙй 300138

2022-2023两年

ф╕нхдНчеЮщ╣░ 688295

2024年至今

хдйшИЯцЦЗхМЦ 300148

2024年一季度

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

шИкхПСхКихКЫ (600893)

щШ│хЕЙчФ╡ц║Р (300274)

ч┤лхЕЙшВбф╗╜ (000938)

ч╜Схо┐чзСцКА (300017)

чФихПЛч╜Сч╗Ь (600588)

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