ф║ЪщАЪч▓╛х╖е(603190)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

23.16

+0.7% +0.16

23

开盘价

23.52

最高价

22.81

最低价

15,053

成交量

数据更新至: 2025-03-25

技术指标

23.68

MA5 (5日均线)

23.77

MA10 (10日均线)

23.44

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	23	23.52	22.81	23.16	+0.7%	15,053	34,927,120
2025-03-24	23.99	24.08	22.44	23	-4.01%	34,560	79,882,768
2025-03-21	24.24	25.08	23.79	23.96	-1.52%	39,053	94,850,664
2025-03-20	23.93	24.64	23.83	24.33	+1.54%	36,614	89,032,884
2025-03-19	23.66	24.29	23.57	23.96	+0.84%	34,547	82,560,933
2025-03-18	23.73	23.83	23.45	23.76	+0.25%	21,783	51,471,772
2025-03-17	23.48	23.74	23.23	23.7	+0.59%	25,471	59,863,061
2025-03-14	23.86	24	23.05	23.56	-0.8%	35,893	83,837,123
2025-03-13	24.62	24.86	23.52	23.75	-2.98%	50,661	121,506,249
2025-03-12	24.68	25.91	24.07	24.48	+0.12%	92,923	230,871,133
2025-03-11	23.46	24.6	23.24	24.45	+3.51%	76,664	185,590,730
2025-03-10	23.36	23.99	23.32	23.62	+1.11%	23,006	54,446,731
2025-03-07	23.5	24.11	23.21	23.36	0%	32,982	77,829,288
2025-03-06	22.85	23.36	22.81	23.36	+2.23%	28,233	65,407,101
2025-03-05	22.7	22.95	22.52	22.85	+0.31%	11,382	25,845,956
2025-03-04	22.03	23.45	22.03	22.78	+2.57%	20,957	47,819,098
2025-03-03	22.32	22.57	22.06	22.21	+0.09%	10,115	22,604,086
2025-02-28	23.01	23.01	22.15	22.19	-3.77%	14,474	32,622,087
2025-02-27	23.23	23.23	22.65	23.06	-0.47%	16,880	38,741,119
2025-02-26	23.1	23.4	22.98	23.17	+0.61%	21,825	50,651,300
2025-02-25	23.18	23.58	22.88	23.03	-1.24%	31,011	71,589,629
2025-02-24	22.37	23.38	22.35	23.32	+3.51%	35,070	80,639,412
2025-02-21	22.7	22.8	22.5	22.53	-0.75%	16,919	38,272,759
2025-02-20	22.77	22.97	22.55	22.7	-0.31%	13,733	31,120,713
2025-02-19	22.11	22.77	22.11	22.77	+2.02%	20,042	45,287,558
2025-02-18	22.43	22.98	22.23	22.32	-0.36%	21,545	48,625,689
2025-02-17	22.17	22.41	22.07	22.4	+1.04%	12,080	26,871,782
2025-02-14	22.01	22.8	22	22.17	+0.73%	16,341	36,585,796
2025-02-13	22.15	22.32	21.95	22.01	-1.12%	9,928	21,961,061
2025-02-12	22.43	22.43	22.1	22.26	-0.76%	12,494	27,787,315
2025-02-11	22.58	22.65	22.3	22.43	-0.75%	11,478	25,711,785
2025-02-10	22.55	22.88	22.23	22.6	+0.27%	16,016	35,979,070
2025-02-07	22.48	22.8	22.2	22.54	+0.4%	21,336	48,159,186
2025-02-06	21.82	22.56	21.65	22.45	+2.98%	16,244	35,988,620
2025-02-05	21.72	21.99	21.6	21.8	+0.32%	7,942	17,257,443
2025-01-27	22.42	22.51	21.73	21.73	-2.69%	11,992	26,433,727
2025-01-24	21.71	22.52	21.59	22.33	+2.43%	22,170	48,899,865
2025-01-23	21.98	22.35	21.79	21.8	+0.09%	16,757	36,892,454
2025-01-22	22	22.08	21.6	21.78	-1.4%	13,035	28,419,416
2025-01-21	21.95	22.18	21.52	22.09	+0.14%	29,930	65,425,527
2025-01-20	21.15	23.16	21.03	22.06	+4.8%	44,802	100,713,660
2025-01-17	21.16	21.2	20.89	21.05	-0.47%	5,595	11,771,938
2025-01-16	21.18	21.56	21.05	21.15	-0.33%	6,821	14,497,191
2025-01-15	21.34	21.44	21.19	21.22	-0.61%	5,353	11,396,930
2025-01-14	20.58	21.38	20.58	21.35	+3.74%	8,991	18,985,905
2025-01-13	20.21	20.64	19.81	20.58	+1.08%	6,253	12,698,698
2025-01-10	20.89	21.07	20.35	20.36	-2.58%	5,736	11,849,428
2025-01-09	20.9	21.08	20.8	20.9	-0.33%	5,303	11,116,485
2025-01-08	20.98	21.06	20.45	20.97	-0.05%	6,571	13,654,668
2025-01-07	20.85	21.13	20.68	20.98	+0.62%	5,908	12,355,167
2025-01-06	20.83	21.28	20.55	20.85	-0.43%	6,852	14,330,936
2025-01-03	21.93	22.1	20.79	20.94	-4.47%	9,744	20,794,145
2025-01-02	22.36	22.66	21.68	21.92	-2.23%	12,125	26,967,042
2024-12-31	22.44	23.01	22	22.42	-0.13%	12,938	29,039,657
2024-12-30	22.34	22.52	22.03	22.45	+0.09%	7,021	15,686,340
2024-12-27	22.39	22.75	22.25	22.43	+0.18%	7,212	16,218,136
2024-12-26	22.1	22.55	22.1	22.39	+1.31%	8,556	19,179,576
2024-12-25	22.68	22.77	22.05	22.1	-2.56%	11,147	24,823,581
2024-12-24	22.55	22.87	22.36	22.68	+0.35%	10,424	23,536,788
2024-12-23	22.9	22.98	22.51	22.6	-1.35%	15,965	36,177,577
2024-12-20	22.81	23.07	22.78	22.91	+0.39%	10,244	23,510,873
2024-12-19	22.54	22.89	22.32	22.82	+0.71%	10,866	24,599,505
2024-12-18	22.98	23.17	22.51	22.66	-1.26%	14,221	32,388,195
2024-12-17	23.98	24.1	22.9	22.95	-4.3%	18,062	42,060,500
2024-12-16	23.85	24.2	23.68	23.98	+0.38%	15,220	36,489,402
2024-12-13	24.75	24.75	23.86	23.89	-3.47%	27,430	66,364,051
2024-12-12	24.32	24.98	24.3	24.75	+1.48%	34,542	85,497,778
2024-12-11	24.35	24.51	24.04	24.39	-0.33%	25,934	62,826,873
2024-12-10	24.64	24.87	24.03	24.47	+0.45%	48,301	118,117,573
2024-12-09	23.37	24.39	23.37	24.36	+4.24%	47,377	114,032,007
2024-12-06	23.6	23.6	23.07	23.37	-0.68%	21,019	48,940,158
2024-12-05	23.31	23.68	23.18	23.53	+0.17%	16,969	39,814,359
2024-12-04	23.76	24.07	23.3	23.49	-2.29%	25,091	59,485,910
2024-12-03	23.65	24.2	23.4	24.04	+1.35%	30,449	72,747,910
2024-12-02	23.49	23.75	23.31	23.72	+0.98%	25,865	60,887,001
2024-11-29	23.15	23.65	22.79	23.49	+2.53%	24,769	57,721,439
2024-11-28	22.76	23.15	22.63	22.91	+0.66%	19,544	44,789,697
2024-11-27	22.62	22.88	22.1	22.76	-0.74%	22,493	50,432,388
2024-11-26	23.75	23.79	22.8	22.93	-3.66%	28,393	65,970,797
2024-11-25	23.05	23.81	22.6	23.8	+3.88%	37,943	88,514,860
2024-11-22	24.25	24.57	22.83	22.91	-8.21%	59,166	140,864,280
2024-11-21	23.67	25.94	23.19	24.96	+5.18%	90,500	220,398,339
2024-11-20	22.84	23.8	22.61	23.73	+3.9%	51,978	121,578,334
2024-11-19	22.61	23	22.36	22.84	+0.09%	23,966	54,408,960
2024-11-18	22.26	23.18	21.75	22.82	+2.01%	31,633	71,597,953
2024-11-15	22.61	22.79	22.35	22.37	-1.37%	15,559	35,124,683
2024-11-14	22.8	23.08	22.55	22.68	-0.53%	21,968	50,069,757
2024-11-13	22.52	22.85	22.33	22.8	0%	21,984	49,661,219
2024-11-12	23.16	23.34	22.61	22.8	-1.55%	31,098	71,692,008
2024-11-11	23	23.23	22.84	23.16	+0.61%	29,702	68,578,966
2024-11-08	23.2	23.52	22.91	23.02	-3.11%	48,936	113,435,685
2024-11-07	22.88	24.53	22.56	23.76	+5.37%	78,571	185,768,142
2024-11-06	21.28	23.3	21.09	22.55	+5.87%	64,676	143,634,134
2024-11-05	21.05	21.3	20.86	21.3	+1.48%	20,067	42,366,410
2024-11-04	20.41	21.1	20.41	20.99	+2.64%	16,815	35,173,390
2024-11-01	21.26	21.27	20.41	20.45	-3.72%	23,319	48,211,872
2024-10-31	20.9	21.55	20.82	21.24	-0.47%	22,333	47,495,767
2024-10-30	21.45	21.8	21.04	21.34	-0.84%	15,921	34,072,838
2024-10-29	22.11	22.22	21.46	21.52	-2.62%	22,859	49,679,165
2024-10-28	21.88	22.12	21.58	22.1	+0.73%	22,337	48,966,965
2024-10-25	22.3	22.3	21.63	21.94	+0.5%	28,239	61,799,048
2024-10-24	21.27	22.1	21.27	21.83	+2.63%	30,252	65,809,570
2024-10-23	21.3	21.65	21.2	21.27	-0.47%	18,695	40,037,054
2024-10-22	20.93	21.46	20.89	21.37	+2%	19,282	40,946,177
2024-10-21	20.84	21.17	20.78	20.95	+0.58%	21,683	45,445,504
2024-10-18	20.54	21.01	20.3	20.83	+1.81%	23,033	47,800,522
2024-10-17	20.6	20.99	20.44	20.46	-0.34%	14,173	29,351,972
2024-10-16	20.41	20.6	20.12	20.53	+0.05%	11,603	23,727,012
2024-10-15	20.86	21	20.52	20.52	-2.19%	16,017	33,221,681
2024-10-14	20.71	21.09	20.38	20.98	+1.3%	17,844	37,099,375
2024-10-11	21.46	21.46	20.47	20.71	-3.49%	17,899	37,403,522
2024-10-10	21.44	21.96	21.18	21.46	-0.23%	24,233	52,348,410
2024-10-09	23.2	23.2	21.51	21.51	-9.62%	34,157	76,624,628
2024-10-08	24.8	24.89	22.9	23.8	+5.08%	50,765	121,047,000

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

хК▓цЧЕчОпхвГ 001230

2024年至今

х╕МшН╗х╛о 688173

近期数据

щШ│цЩохМ╗чЦЧ 300030

近期数据

щ║жц╛Ьх╛╖ 688273

2022-2023两年

ф╕Кц╡╖чЙйш┤╕ 600822

2022-2023两年

ф╕ЙхЕнщЫ╢ 601360

2023年全年

ч▓╛щФ╗чзСцКА 300258

2024年至今

цЦ░х╝Ац║Р 300109

近三个月

STцЦ░чаФ 300159

2022-2023两年

х║╖щ╣ПчзСцКА 688602

2022-2023两年

热门概念板块

хНОшГЬхдйцИР (600410)

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕нх╛охЕмхП╕ (688012)

цБТчСЮхМ╗шНп (600276)

ф╜│щГ╜чзСцКА (600728)

щЪЖхЯ║ч╗┐шГ╜ (601012)

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