чЩ╛хРИшВбф╗╜(603102)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

38.77

-0.74% -0.29

38.7

开盘价

39.68

最高价

38.01

最低价

12,990

成交量

数据更新至: 2025-03-25

技术指标

38.54

MA5 (5日均线)

38.66

MA10 (10日均线)

36.77

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	38.7	39.68	38.01	38.77	-0.74%	12,990	50,493,235
2025-03-24	37.96	39.32	37.91	39.06	+2.79%	22,126	85,789,442
2025-03-21	37.9	38.79	37.9	38	+0.13%	14,187	54,423,284
2025-03-20	38.8	38.92	37.88	37.95	-2.52%	15,495	59,180,886
2025-03-19	38.73	39.44	38.41	38.93	-0.1%	14,824	57,478,723
2025-03-18	39.05	39.45	38.59	38.97	-0.71%	20,252	78,917,628
2025-03-17	39.56	40.18	38.7	39.25	-2.77%	33,742	132,281,312
2025-03-14	39.6	42.85	38.19	40.37	+2.33%	62,296	247,633,680
2025-03-13	37	39.45	37	39.45	+10.01%	20,651	80,699,295
2025-03-12	35.38	36.1	35.38	35.86	+1.36%	8,242	29,558,656
2025-03-11	35	35.38	34.76	35.38	+0.8%	5,802	20,412,058
2025-03-10	34.54	35.13	34.54	35.1	+1.62%	6,054	21,088,402
2025-03-07	34.82	34.82	34.45	34.54	-0.8%	5,400	18,718,948
2025-03-06	34.51	34.95	34.51	34.82	+0.78%	5,949	20,680,075
2025-03-05	34.73	34.94	34.26	34.55	-0.69%	4,522	15,592,136
2025-03-04	34.55	34.84	34.45	34.79	+0.69%	4,063	14,074,430
2025-03-03	34.55	35.34	34.44	34.55	-0.06%	8,763	30,559,988
2025-02-28	35.2	35.2	34.03	34.57	-1.85%	8,513	29,498,349
2025-02-27	35.2	35.36	34.71	35.22	+0.06%	7,844	27,505,502
2025-02-26	34.9	35.4	34.7	35.2	+0.89%	8,054	28,203,382
2025-02-25	35.35	35.5	34.83	34.89	-1.91%	5,190	18,223,037
2025-02-24	35.72	35.88	35.35	35.57	-0.56%	6,121	21,802,227
2025-02-21	36.01	36.1	35	35.77	-0.97%	7,410	26,400,502
2025-02-20	35.64	36.81	35.64	36.12	+0.61%	7,186	26,024,387
2025-02-19	35.59	35.96	35.41	35.9	+0.62%	3,879	13,871,614
2025-02-18	35.53	35.85	35.3	35.68	-0.2%	6,417	22,806,357
2025-02-17	35.86	36.5	35.42	35.75	-0.31%	5,471	19,472,062
2025-02-14	35.79	36.2	35.4	35.86	+0.17%	5,656	20,194,557
2025-02-13	36.45	36.87	35.72	35.8	-1.73%	6,492	23,376,586
2025-02-12	36.12	37.15	36	36.43	+0.86%	10,027	36,815,379
2025-02-11	35.41	36.94	35.28	36.12	+2.21%	8,992	32,386,990
2025-02-10	34.94	35.34	34.9	35.34	+1.32%	5,532	19,423,941
2025-02-07	34.97	35.13	34.6	34.88	-0.11%	6,441	22,488,157
2025-02-06	34.69	34.93	34.41	34.92	+1.16%	5,267	18,292,596
2025-02-05	35.25	35.41	34.4	34.52	-1.93%	3,989	13,849,980
2025-01-27	35	35.55	34.9	35.2	+0.83%	4,257	15,027,203
2025-01-24	35.08	35.17	34.68	34.91	-0.34%	3,978	13,883,296
2025-01-23	35.14	35.44	35	35.03	+0.11%	5,196	18,281,871
2025-01-22	35.55	35.55	34.75	34.99	-1.38%	6,744	23,708,319
2025-01-21	35.3	35.54	35.1	35.48	+0.88%	3,755	13,266,804
2025-01-20	35.35	35.47	35.01	35.17	+0.2%	4,624	16,276,733
2025-01-17	35.4	35.4	34.95	35.1	-0.71%	3,863	13,580,745
2025-01-16	35.63	36.09	35.2	35.35	-0.79%	4,888	17,407,904
2025-01-15	35.07	35.78	35.05	35.63	+0.99%	5,597	19,871,243
2025-01-14	34.6	35.28	34.6	35.28	+2.05%	7,569	26,497,844
2025-01-13	34.4	35.04	34.12	34.57	-1%	3,870	13,355,838
2025-01-10	35.24	35.45	34.82	34.92	-1.24%	3,502	12,308,436
2025-01-09	35.38	35.59	35.07	35.36	-0.31%	5,155	18,247,190
2025-01-08	35.15	35.88	34.4	35.47	+0.57%	5,963	20,967,108
2025-01-07	35.11	35.27	34.4	35.27	-0.08%	5,346	18,623,308
2025-01-06	34.99	35.5	34.19	35.3	+0.37%	7,604	26,475,548
2025-01-03	35.67	36.27	34.55	35.17	-1.7%	11,741	41,681,160
2025-01-02	35.1	36.78	35.1	35.78	+1.94%	10,552	38,004,922
2024-12-31	35.5	35.96	35.03	35.1	-1.35%	4,024	14,276,619
2024-12-30	35.48	35.87	35.23	35.58	-1.11%	4,368	15,535,518
2024-12-27	35.54	36.15	35.31	35.98	+1.24%	4,341	15,547,513
2024-12-26	35.18	36.08	35.18	35.54	+0.4%	5,491	19,643,602
2024-12-25	35.7	36.01	35.01	35.4	-1.61%	5,827	20,614,099
2024-12-24	35.47	36.07	34.88	35.98	+1.44%	7,513	26,673,467
2024-12-23	37.11	37.19	35.18	35.47	-4.45%	8,756	31,454,416
2024-12-20	36.73	37.93	36.7	37.12	+0.76%	10,089	37,586,730
2024-12-19	36.99	37.38	36.46	36.84	-0.43%	6,420	23,589,268
2024-12-18	37.2	37.51	36.36	37	-0.96%	8,100	29,835,664
2024-12-17	39.63	39.63	37.25	37.36	-6.04%	16,009	60,834,803
2024-12-16	38.87	40.56	38.6	39.76	+2.29%	15,407	61,280,146
2024-12-13	39	39.36	38.6	38.87	-1.4%	10,765	41,894,813
2024-12-12	38.1	39.58	38.1	39.42	+2.76%	13,520	52,782,062
2024-12-11	37.8	38.38	37.8	38.36	+1.19%	7,982	30,494,266
2024-12-10	38.5	38.74	37.5	37.91	+1.36%	15,410	58,535,293
2024-12-09	37.37	37.98	37.02	37.4	+0.05%	9,977	37,530,120
2024-12-06	37.65	37.93	37.15	37.38	-0.69%	9,367	35,132,088
2024-12-05	37.7	37.92	37.3	37.64	-0.29%	7,746	29,164,402
2024-12-04	38.46	38.87	37.5	37.75	-1.69%	13,136	50,108,015
2024-12-03	37.65	39.14	37.6	38.4	+2.02%	21,659	83,116,917
2024-12-02	38	38.73	37.15	37.64	-0.5%	21,362	81,267,230
2024-11-29	36.49	39.3	36.49	37.83	+4.04%	25,890	97,601,345
2024-11-28	37	37	36.27	36.36	-1.52%	8,079	29,660,263
2024-11-27	37.07	37.16	36.23	36.92	-0.46%	9,933	36,445,078
2024-11-26	36.41	37.68	36.12	37.09	+0.93%	14,612	53,825,028
2024-11-25	35.99	36.97	35.6	36.75	+1.63%	13,712	49,786,076
2024-11-22	38.1	38.3	36.16	36.16	-4.11%	23,075	85,070,321
2024-11-21	37.36	38.36	36.29	37.71	+0.94%	39,246	145,940,592
2024-11-20	33.98	37.36	33.68	37.36	+10.01%	44,277	162,219,104
2024-11-19	33.66	33.96	33.35	33.96	+1.07%	4,936	16,620,762
2024-11-18	33.88	34.29	33.45	33.6	-0.44%	7,504	25,397,294
2024-11-15	34	34.58	33.72	33.75	-0.74%	6,405	21,905,612
2024-11-14	34.98	34.98	33.75	34	-2.83%	7,945	27,338,608
2024-11-13	35.29	35.29	34.37	34.99	-0.71%	10,125	35,183,799
2024-11-12	35.51	35.77	34.95	35.24	+0.06%	8,604	30,496,929
2024-11-11	34.77	35.8	34.72	35.22	+0.69%	9,776	34,356,913
2024-11-08	35.28	35.79	34.7	34.98	-0.57%	12,862	45,488,951
2024-11-07	33.74	35.2	33.74	35.18	+3.9%	12,530	43,581,696
2024-11-06	34.35	34.44	33.81	33.86	-0.76%	7,123	24,246,806
2024-11-05	33.69	34.16	33.5	34.12	+1.01%	9,102	30,894,855
2024-11-04	33.08	33.86	33.03	33.78	+1.75%	4,699	15,729,196
2024-11-01	33.73	33.98	33.04	33.2	-1.25%	6,130	20,486,573
2024-10-31	33.38	33.8	33.23	33.62	+0.66%	4,807	16,138,721
2024-10-30	33.45	33.76	33.07	33.4	-0.33%	5,628	18,814,347
2024-10-29	34.55	34.65	33.51	33.51	-2.67%	8,265	28,028,696
2024-10-28	33.79	34.43	33.78	34.43	+1.92%	7,878	26,856,625
2024-10-25	33.33	33.98	33.33	33.78	-0.12%	7,720	25,995,962
2024-10-24	33.67	34.32	33.32	33.82	+1.11%	8,516	28,813,215
2024-10-23	33.5	33.75	33.31	33.45	-0.21%	4,776	16,009,239
2024-10-22	32.86	33.61	32.53	33.52	+2.63%	7,656	25,517,510
2024-10-21	32.37	32.83	32.27	32.66	+0.96%	8,087	26,319,698
2024-10-18	31.66	32.71	31.66	32.35	+1.67%	7,366	23,735,270
2024-10-17	32.27	32.38	31.82	31.82	-1.18%	4,489	14,419,597
2024-10-16	31.98	32.55	31.81	32.2	-0.06%	4,471	14,376,225
2024-10-15	32.69	32.93	32.18	32.22	-1.5%	5,136	16,707,309
2024-10-14	32.69	32.97	32.11	32.71	+0.58%	5,857	19,101,623
2024-10-11	33.33	33.8	32.23	32.52	-2.43%	7,894	25,874,255
2024-10-10	33.8	34	33.07	33.33	-0.06%	8,076	27,090,849
2024-10-09	35.03	35.03	33.33	33.35	-6.63%	14,128	48,235,249
2024-10-08	37.2	37.67	34.44	35.72	+4.29%	27,368	98,905,103

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

х▓▒хЛТцЦ░цЭР 300700

近三个月

цЦ░цШУчЫЫ 300502

2022-2023两年

щжЩц▒ЯцОзшВб 600162

2024年至今

шИкхПСчзСцКА 600391

2023年全年

ф╕нш╛░шВбф╗╜ 300933

近期数据

цЦ░хМЦшВбф╗╜ 603867

2023年全年

чзСч┐ФшВбф╗╜ 300903

2024年一季度

ше┐цШМчФ╡хКЫ 600505

2023年全年

хЫ╜ш┤зшИк 001391

近期数据

ф╕Кц╡╖цЬ║чФ╡ 600835

2023年全年

热门概念板块

х╣┐хТМщАЪ (300638)

ф╜│щГ╜чзСцКА (600728)

щЧ╗ц│░чзСцКА (600745)

хдНцШЯхМ╗шНп (600196)

хглхЕ░х╛о (600460)

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