щЗСчЙМхо╢х▒Е(603180)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

19.15

0% 0

19.15

开盘价

19.24

最高价

18.86

最低价

5,860

成交量

数据更新至: 2025-03-25

技术指标

19.43

MA5 (5日均线)

19.59

MA10 (10日均线)

19.41

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	19.15	19.24	18.86	19.15	0%	5,860	11,154,416
2025-03-24	19.4	19.53	18.88	19.15	-1.29%	11,271	21,625,409
2025-03-21	19.55	19.68	19.3	19.4	-0.97%	8,644	16,810,412
2025-03-20	19.78	19.93	19.51	19.59	-1.36%	10,658	20,929,256
2025-03-19	20.28	20.5	19.67	19.86	-2.31%	14,701	29,344,201
2025-03-18	19.89	20.41	19.7	20.33	+2.26%	19,646	39,448,535
2025-03-17	20	20.05	19.78	19.88	+0.51%	13,436	26,709,357
2025-03-14	19.31	19.79	19.31	19.78	+2.17%	16,570	32,513,343
2025-03-13	19.32	19.52	19.2	19.36	-0.36%	10,998	21,238,789
2025-03-12	19.56	19.61	19.3	19.43	-0.36%	9,099	17,694,498
2025-03-11	19.25	19.5	19.21	19.5	+0.41%	7,218	13,976,376
2025-03-10	19.25	19.55	19.19	19.42	+1.36%	11,791	22,873,225
2025-03-07	19.15	19.22	19.01	19.16	+0.05%	7,158	13,684,210
2025-03-06	18.94	19.32	18.88	19.15	+0.9%	13,074	24,978,325
2025-03-05	19.8	19.8	18.96	18.98	-1.09%	16,890	32,224,418
2025-03-04	19.22	19.22	19	19.19	+0.31%	7,561	14,439,317
2025-03-03	19.09	19.48	18.95	19.13	+0.1%	12,754	24,555,876
2025-02-28	19.48	19.84	19.01	19.11	-2.35%	17,558	34,152,385
2025-02-27	19.26	19.6	19.09	19.57	+2.25%	21,672	41,874,495
2025-02-26	18.95	19.29	18.95	19.14	+1.11%	11,377	21,793,715
2025-02-25	19.17	19.23	18.85	18.93	-1.56%	9,972	18,952,154
2025-02-24	18.9	19.29	18.82	19.23	+1.75%	13,872	26,441,153
2025-02-21	19.06	19.13	18.78	18.9	-1.31%	14,050	26,573,387
2025-02-20	18.99	19.27	18.85	19.15	+1%	10,852	20,674,991
2025-02-19	19.04	19.04	18.71	18.96	+0.53%	8,683	16,367,167
2025-02-18	19.23	19.25	18.73	18.86	-2.23%	16,191	30,757,885
2025-02-17	19	19.3	18.81	19.29	+2.12%	17,284	33,074,994
2025-02-14	19.04	19.27	18.85	18.89	-1%	19,498	36,983,665
2025-02-13	19	19.69	18.98	19.08	-0.31%	36,214	69,840,415
2025-02-12	19.88	19.88	18.84	19.14	-1.95%	34,635	66,089,530
2025-02-11	20.26	20.26	19.4	19.52	-2.89%	18,863	37,038,236
2025-02-10	19.86	20.14	19.6	20.1	+1.21%	14,317	28,445,852
2025-02-07	20.1	20.22	19.71	19.86	+0.4%	15,729	31,407,579
2025-02-06	19.92	19.96	19.58	19.78	-0.7%	12,726	25,130,579
2025-02-05	19.95	20.17	19.52	19.92	-0.1%	8,578	16,990,781
2025-01-27	20.15	20.38	19.82	19.94	-0.45%	12,955	25,942,357
2025-01-24	19.87	20.17	19.8	20.03	+0.81%	10,160	20,329,602
2025-01-23	20.3	20.35	19.85	19.87	+0.15%	11,584	23,304,970
2025-01-22	20.18	20.22	19.79	19.84	-2.31%	7,654	15,218,740
2025-01-21	20.78	20.78	20.18	20.31	+0.05%	9,632	19,596,482
2025-01-20	20.11	20.6	20.11	20.3	+0.94%	10,479	21,334,215
2025-01-17	20.01	20.22	19.66	20.11	+0.5%	9,256	18,514,661
2025-01-16	19.7	20.1	19.45	20.01	+0.96%	12,439	24,666,974
2025-01-15	19.75	20.4	19.5	19.82	+0.05%	12,888	25,704,244
2025-01-14	19.08	20.1	18.89	19.81	+4.54%	14,133	27,469,268
2025-01-13	18.72	19.08	18.5	18.95	+0.26%	6,579	12,413,850
2025-01-10	19.19	19.32	18.81	18.9	-1.51%	9,042	17,186,442
2025-01-09	19	19.3	18.84	19.19	+0.42%	7,857	15,048,928
2025-01-08	19.41	19.42	18.72	19.11	-1.49%	7,837	14,894,086
2025-01-07	19.19	19.55	19	19.4	+2.86%	8,376	16,172,212
2025-01-06	19.26	19.47	18.71	18.86	-2.73%	7,572	14,434,232
2025-01-03	20.55	20.58	19.39	19.39	-5.18%	16,894	33,562,060
2025-01-02	20.81	21.36	20.31	20.45	-2.67%	11,809	24,693,932
2024-12-31	20.83	21.08	20.54	21.01	+0.86%	14,314	29,939,900
2024-12-30	21.06	21.18	20.6	20.83	-1.7%	12,575	26,162,541
2024-12-27	20.9	21.25	20.76	21.19	+0.43%	13,538	28,481,492
2024-12-26	21.08	21.37	20.81	21.1	-0.47%	15,570	32,884,048
2024-12-25	21.2	21.49	20.78	21.2	-0.24%	23,714	50,121,193
2024-12-24	20.72	21.31	20.45	21.25	+3.31%	21,173	44,306,993
2024-12-23	21.3	21.67	20.57	20.57	-4.68%	25,476	53,568,490
2024-12-20	21.49	22.15	21.18	21.58	-0.05%	24,537	52,943,897
2024-12-19	21.78	21.89	21.13	21.59	-1.86%	25,747	55,237,278
2024-12-18	21.85	22.44	21.56	22	-0.09%	30,115	65,867,333
2024-12-17	22.66	22.92	21.52	22.02	-2.22%	39,912	88,271,887
2024-12-16	22.77	23.16	22.31	22.52	-1.57%	40,152	91,204,990
2024-12-13	23.98	24.72	22.8	22.88	-3.95%	92,734	217,751,254
2024-12-12	21.65	23.82	21.38	23.82	+10.02%	87,541	204,803,422
2024-12-11	21.31	22.3	21.26	21.65	+1.36%	21,744	47,466,389
2024-12-10	21.98	22.45	21.28	21.36	+1.71%	26,773	58,474,607
2024-12-09	21.25	21.56	20.96	21	-1.18%	13,270	28,216,384
2024-12-06	21.12	21.31	20.83	21.25	+0.43%	7,771	16,440,143
2024-12-05	21	21.2	20.86	21.16	-0.52%	9,452	19,840,771
2024-12-04	21.52	21.53	20.89	21.27	-1.12%	12,332	26,092,421
2024-12-03	22	22	21.28	21.51	-1.33%	11,477	24,703,062
2024-12-02	21.66	21.97	21.27	21.8	+0.46%	19,729	42,716,182
2024-11-29	20.71	21.96	20.51	21.7	+4.78%	46,814	100,800,533
2024-11-28	20.58	21.07	20.49	20.71	+0.05%	16,853	34,929,855
2024-11-27	19.78	20.74	19.32	20.7	+4.7%	24,491	49,366,023
2024-11-26	20.2	20.48	19.61	19.77	-2.13%	12,954	25,871,138
2024-11-25	19.93	20.4	19.71	20.2	+1.2%	9,763	19,614,809
2024-11-22	20.57	21.1	19.92	19.96	-2.92%	12,553	25,822,049
2024-11-21	20.37	21	20.27	20.56	+0.44%	7,025	14,508,378
2024-11-20	20.41	20.52	20.06	20.47	+0.89%	6,059	12,350,336
2024-11-19	19.89	20.3	19.82	20.29	+2.17%	7,127	14,288,383
2024-11-18	20.2	20.38	19.7	19.86	-1.14%	9,584	19,215,016
2024-11-15	20.31	20.62	20	20.09	-1.71%	10,571	21,419,357
2024-11-14	20.65	21.2	20.3	20.44	-0.29%	14,427	29,938,185
2024-11-13	20.75	21.16	20.2	20.5	-2.15%	12,918	26,568,039
2024-11-12	20.51	21.5	20.33	20.95	+2.1%	22,621	47,578,973
2024-11-11	20.74	21.08	20.07	20.52	-2.05%	18,906	38,504,202
2024-11-08	21.4	22.07	20.86	20.95	-0.8%	24,389	52,183,596
2024-11-07	20	21.77	19.9	21.12	+4.55%	40,422	85,296,281
2024-11-06	19.88	20.3	19.52	20.2	+1.35%	23,176	46,145,793
2024-11-05	19.76	20.01	19.49	19.93	+0.76%	18,336	36,247,079
2024-11-04	19.69	19.86	19.2	19.78	+1.44%	13,839	26,968,352
2024-11-01	19.34	19.98	19.02	19.5	+1.04%	24,073	47,114,288
2024-10-31	18.88	19.6	18.82	19.3	+2.12%	18,203	34,978,418
2024-10-30	19	19.5	18.73	18.9	-2.02%	15,978	30,529,315
2024-10-29	19.62	19.79	19.16	19.29	-2.03%	13,205	25,745,744
2024-10-28	19.25	19.79	19.25	19.69	+2.5%	18,107	35,512,125
2024-10-25	18.63	19.25	18.63	19.21	+3.11%	16,674	31,825,046
2024-10-24	18.71	18.94	18.6	18.63	-1.01%	7,330	13,714,273
2024-10-23	18.94	19.38	18.69	18.82	-0.95%	11,499	21,828,583
2024-10-22	18.34	19.16	18.3	19	+3.15%	19,490	36,800,590
2024-10-21	18.13	18.69	18.01	18.42	+1.77%	15,410	28,308,882
2024-10-18	17.96	18.38	17.77	18.1	+0.72%	14,515	26,215,153
2024-10-17	18.63	18.67	17.95	17.97	-3.59%	14,462	26,369,966
2024-10-16	18.05	18.8	18.05	18.64	+1.91%	14,905	27,727,908
2024-10-15	18.68	18.75	18.28	18.29	-2.19%	9,787	18,136,794
2024-10-14	18.3	18.88	18.18	18.7	+2.86%	12,811	23,779,967
2024-10-11	18.8	18.8	18.1	18.18	-2.88%	13,255	24,375,943
2024-10-10	18.89	19.08	18.22	18.72	+0.48%	15,372	28,782,548
2024-10-09	20	20.05	18.62	18.63	-9.96%	29,462	56,628,774
2024-10-08	22.43	22.48	19.57	20.69	+1.22%	60,159	126,503,629

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

хНОцЧ║чзСцКА 605377

2024年一季度

шЙ╛хПпшУЭ 300816

2024年至今

чЯ│хМЦцЬ║цв░ 000852

近期数据

щЗСцШОч▓╛цЬ║ 300281

近半年

ф╕╜шЗгхоЮф╕Ъ 001218

2022-2023两年

хоЭцЦ░шГ╜ц║Р 000690

2023年全年

ф║мхЯОшВбф╗╜ 600860

近半年

хЕИщФЛч▓╛чзС 688605

2024年一季度

ф╣Эх╝║чФЯчЙй 300406

近半年

ц▓ИщШ│цЬ║х║К 000410

2024年至今

热门概念板块

хИйф║Ъх╛╖ (300296)

2024年一季度

ф╣РцЩохМ╗чЦЧ (300003)

щЧ╗ц│░чзСцКА (600745)

чФихПЛч╜Сч╗Ь (600588)

ф╕ншИкц▓ИщгЮ (600760)

цЛЫхХЖщУ╢шбМ (600036)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

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