ф┐ЭщЪЖчзСцКА(603197)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

44.62

-2.83% -1.3

45.87

开盘价

46.66

最高价

44.12

最低价

29,976

成交量

数据更新至: 2025-03-25

技术指标

45.85

MA5 (5日均线)

45.95

MA10 (10日均线)

47.61

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	45.87	46.66	44.12	44.62	-2.83%	29,976	134,906,844
2025-03-24	44.48	46.19	44.28	45.92	+3.24%	55,901	254,819,838
2025-03-21	47	47	44.21	44.48	-5.76%	57,914	261,327,161
2025-03-20	46.98	47.8	46.17	47.2	+0.38%	38,421	180,807,702
2025-03-19	46.5	48.15	45.81	47.02	+0.19%	49,052	231,094,829
2025-03-18	46.27	47.24	45.6	46.93	+2.33%	61,883	288,014,347
2025-03-17	45.75	46.22	44.91	45.86	+0.13%	38,764	177,208,907
2025-03-14	44.25	45.88	43.5	45.8	+3.27%	59,493	267,548,663
2025-03-13	47.03	47.42	44.09	44.35	-6.24%	82,200	370,589,720
2025-03-12	47.9	48.99	47.11	47.3	+0.66%	55,653	266,869,134
2025-03-11	47.23	48.31	46.5	46.99	-2.49%	55,059	259,485,323
2025-03-10	49.2	50.1	47.5	48.19	-3.04%	73,771	354,634,267
2025-03-07	49.39	50.38	48.7	49.7	-0.22%	63,087	312,715,576
2025-03-06	48.81	50.1	48.58	49.81	+3.1%	76,744	379,523,444
2025-03-05	48.17	48.99	47.6	48.31	+0.31%	45,516	219,140,862
2025-03-04	48	49.8	47.89	48.16	-1.01%	77,042	374,617,157
2025-03-03	49.09	50.11	47.91	48.65	+0.04%	71,073	348,348,242
2025-02-28	51.62	51.62	48.27	48.63	-6.87%	91,460	451,470,207
2025-02-27	51.91	53.13	49.98	52.22	+0.13%	91,515	471,633,648
2025-02-26	52.13	54.99	51.38	52.15	-0.67%	101,041	536,637,518
2025-02-25	49.58	53.96	49.32	52.5	+4.46%	109,578	567,436,658
2025-02-24	51.15	51.95	49.48	50.26	-2.79%	79,367	400,604,205
2025-02-21	49.12	53.2	48.9	51.7	+4.97%	134,333	686,332,149
2025-02-20	48.24	50	47.68	49.25	+1.74%	92,517	451,991,169
2025-02-19	46.68	48.94	46.5	48.41	+3.57%	90,061	434,219,877
2025-02-18	47.46	48.36	46.48	46.74	-1.56%	83,058	392,972,847
2025-02-17	48.17	49.42	47.04	47.48	-2.14%	111,601	534,733,869
2025-02-14	46.99	49.98	46.29	48.52	+4.32%	139,543	676,366,455
2025-02-13	47.36	48.19	46.4	46.51	-2.82%	105,282	496,413,258
2025-02-12	44.37	48.85	43.7	47.86	+6.36%	173,274	810,782,997
2025-02-11	46.97	48.17	44.7	45	-0.04%	213,361	985,784,870
2025-02-10	44	45.3	43.32	45.02	+3.42%	159,637	712,653,881
2025-02-07	43	45.01	42.88	43.53	+4.31%	237,734	1,042,356,753
2025-02-06	37.68	41.73	37.68	41.73	+9.99%	148,446	598,763,375
2025-02-05	35.67	38.5	35.4	37.94	+7.21%	82,037	305,158,613
2025-01-27	36.91	36.91	35.21	35.39	-3.04%	33,594	120,010,592
2025-01-24	35.53	36.7	35.49	36.5	+2.38%	42,822	155,452,661
2025-01-23	36.29	36.7	35.53	35.65	-0.89%	40,474	146,212,564
2025-01-22	37.6	37.6	35.9	35.97	-3.02%	36,898	134,318,034
2025-01-21	37.3	37.56	36.81	37.09	-0.05%	28,700	106,710,153
2025-01-20	36.74	38.06	36.74	37.11	+1.81%	27,572	103,324,769
2025-01-17	35.72	36.76	35.72	36.45	+1.62%	24,003	87,316,865
2025-01-16	36.18	36.59	35.53	35.87	-0.28%	17,713	63,813,349
2025-01-15	36.63	36.68	35.89	35.97	-1.13%	18,704	67,576,270
2025-01-14	34.43	36.57	34.3	36.38	+6.06%	32,238	115,379,307
2025-01-13	34.18	34.74	33.94	34.3	-0.32%	16,893	57,961,675
2025-01-10	34.47	35.35	34.21	34.41	-0.15%	21,434	74,453,449
2025-01-09	35.08	35.26	34.24	34.46	-2.1%	30,944	107,464,005
2025-01-08	35.4	35.65	33.75	35.2	-0.54%	27,090	93,949,905
2025-01-07	35.03	35.45	34.65	35.39	+1.17%	18,874	66,550,880
2025-01-06	35.1	35.56	34.42	34.98	-0.09%	22,951	80,375,253
2025-01-03	36.18	36.3	34.88	35.01	-3.71%	31,963	113,895,626
2025-01-02	37.75	37.76	35.89	36.36	-3.68%	33,216	122,135,523
2024-12-31	38.1	38.5	37.58	37.75	-1.23%	27,951	105,536,920
2024-12-30	38.38	38.74	37.7	38.22	-1.24%	24,500	93,687,206
2024-12-27	39.45	39.49	38.56	38.7	-1.8%	28,436	110,389,091
2024-12-26	39.28	40.02	39.14	39.41	+0.15%	24,459	96,898,190
2024-12-25	39.61	39.8	38.79	39.35	+0.25%	26,614	104,563,257
2024-12-24	38.1	39.5	38.1	39.25	+3.84%	40,232	156,591,950
2024-12-23	38.91	39.39	37.67	37.8	-2.55%	27,322	104,710,010
2024-12-20	38.44	39	38.4	38.79	+0.94%	18,858	73,045,287
2024-12-19	37.99	38.85	37.47	38.43	+0.37%	28,342	108,081,875
2024-12-18	38.93	38.93	38.2	38.29	0%	17,403	66,834,011
2024-12-17	38.69	39.24	38.2	38.29	-1.03%	23,162	89,655,769
2024-12-16	39.42	39.57	38.57	38.69	-1.85%	23,443	91,112,679
2024-12-13	40.55	40.7	39.35	39.42	-3.43%	31,481	125,420,617
2024-12-12	40.85	41.43	40.18	40.82	-0.54%	29,926	121,968,895
2024-12-11	41.2	41.8	40.52	41.04	+2.17%	45,457	187,325,355
2024-12-10	40.5	41.2	39.97	40.17	+2.27%	57,639	233,799,436
2024-12-09	38.99	40.11	38.9	39.28	+0.46%	47,138	186,158,989
2024-12-06	38.89	39.39	37.9	39.1	+0.36%	42,326	163,470,397
2024-12-05	38.3	39.3	37.85	38.96	+1.7%	37,016	142,736,995
2024-12-04	39.54	39.54	38.17	38.31	-2.91%	35,337	136,828,264
2024-12-03	40	40.2	39.2	39.46	-0.83%	29,859	118,292,209
2024-12-02	39.16	40.57	39.02	39.79	+1.87%	47,360	189,348,283
2024-11-29	37.9	40.18	37.81	39.06	+2.39%	51,741	201,338,664
2024-11-28	38	38.78	37.81	38.15	-0.34%	36,657	140,058,791
2024-11-27	38.5	38.6	37.11	38.28	-0.57%	71,215	267,398,890
2024-11-26	39	39.3	38.1	38.5	-1.56%	31,423	121,724,423
2024-11-25	40.9	41.17	38.41	39.11	-3.86%	48,900	192,989,206
2024-11-22	42.48	42.69	40.3	40.68	-4.37%	43,814	182,554,812
2024-11-21	42.78	43.2	41.83	42.54	-0.86%	38,552	163,703,526
2024-11-20	43	43.47	42.3	42.91	-0.44%	49,113	210,353,273
2024-11-19	40.92	43.1	40.89	43.1	+6.45%	70,599	297,268,268
2024-11-18	40.81	41.6	40.01	40.49	-0.74%	42,615	173,015,847
2024-11-15	41.77	42.12	40.65	40.79	-2.35%	37,706	156,464,384
2024-11-14	42.54	43.17	41.6	41.77	-2.68%	41,843	177,384,678
2024-11-13	43.58	43.66	42	42.92	-2.61%	77,207	329,386,809
2024-11-12	44.57	45.65	43.5	44.07	+0.39%	92,231	410,934,835
2024-11-11	41.3	43.93	40.78	43.9	+6.3%	105,983	453,485,168
2024-11-08	40.31	42.1	40.31	41.3	+2.81%	84,200	348,911,419
2024-11-07	40.01	40.75	39.33	40.17	+0.93%	57,013	227,986,854
2024-11-06	39.93	42.18	39.78	39.8	+0.23%	87,085	355,432,193
2024-11-05	39.43	40.16	38.54	39.71	+1.09%	53,376	210,710,550
2024-11-04	38.3	39.49	38.02	39.28	+2.56%	40,025	155,739,012
2024-11-01	38.36	39.44	37.77	38.3	-0.05%	53,371	205,635,988
2024-10-31	38	39.33	38	38.32	-1.21%	73,677	284,864,756
2024-10-30	38.93	39.8	38.31	38.79	-0.36%	59,669	231,962,932
2024-10-29	40.41	40.91	38.83	38.93	-3.26%	68,326	270,651,392
2024-10-28	40	40.64	39.61	40.24	-0.4%	35,957	144,200,390
2024-10-25	41.25	41.31	39.54	40.4	-0.69%	54,365	219,373,896
2024-10-24	39.75	41.2	39.39	40.68	+3.96%	93,596	378,399,905
2024-10-23	37.82	39.75	37.5	39.13	+3.46%	75,144	290,988,766
2024-10-22	37.5	38.5	37.3	37.82	+1.23%	56,849	215,532,794
2024-10-21	37.5	37.8	36.65	37.36	+0.43%	61,932	230,400,911
2024-10-18	35.2	37.95	35.13	37.2	+4.76%	58,721	215,824,242
2024-10-17	35.85	36.6	35.41	35.51	-0.36%	42,979	154,945,668
2024-10-16	35.83	36.15	35.12	35.64	-1.55%	53,194	189,393,609
2024-10-15	38	38.25	36.2	36.2	-4.71%	55,202	204,386,103
2024-10-14	37.79	38.5	36.64	37.99	-0.11%	55,280	206,923,145
2024-10-11	39.59	40.33	37.68	38.03	-3.89%	57,255	222,820,620
2024-10-10	39.3	40.56	38.35	39.57	+2.06%	67,364	267,066,135
2024-10-09	39.9	41.28	38.08	38.77	-7.12%	97,430	386,887,451
2024-10-08	43.2	43.2	37.54	41.74	+6.26%	137,043	562,007,931

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

хРМхТМшНпф╕Ъ 300636

近半年

цМпф╕ЬхИ╢шНп 300158

近期数据

х╝ХхКЫф╝ахкТ 603598

2024年一季度

хдзф╕ЪшВбф╗╜ 603278

2024年至今

ф╕ЬцЦ╣чФ╡ц░Ф 600875

近三个月

чГ╜чБлщАЪф┐б 600498

2022-2023两年

хоПш╛╛чФ╡хнР 300726

2023年全年

цЦ░хКЫщЗСшЮН 600318

2022-2023两年

х╛╖хЖацЦ░цЭР 001378

近半年

цЦ░ч╗ПхЕ╕ 603096

2023年全年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

чзСхИЫф┐бцБп (300730)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хИйф║Ъх╛╖ (300296)

щЧ╗ц│░чзСцКА (600745)

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