ф╣ЭхНОцЧЕц╕╕(603199)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

36.36

-0.52% -0.19

36.34

开盘价

36.77

最高价

35.9

最低价

24,689

成交量

数据更新至: 2025-03-25

技术指标

35.89

MA5 (5日均线)

35.60

MA10 (10日均线)

34.39

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	36.34	36.77	35.9	36.36	-0.52%	24,689	89,566,484
2025-03-24	35.37	37.2	35.34	36.55	+3.42%	69,377	253,230,259
2025-03-21	35.43	35.65	34.99	35.34	-0.31%	23,155	81,731,629
2025-03-20	36.1	36.42	35.37	35.45	-0.78%	41,660	149,370,105
2025-03-19	35.8	36.12	35.61	35.73	-0.97%	28,396	101,737,276
2025-03-18	35.36	36.23	35.25	36.08	+1.83%	34,778	124,659,031
2025-03-17	35.8	35.98	35.42	35.43	-0.34%	30,542	108,954,707
2025-03-14	35.03	35.58	34.76	35.55	+1.43%	34,851	123,086,409
2025-03-13	34.42	35.2	34.36	35.05	+1.86%	34,209	118,795,010
2025-03-12	34.36	34.84	34.3	34.41	-0.12%	31,554	109,030,635
2025-03-11	33.28	34.55	33.28	34.45	+2.77%	49,221	167,633,814
2025-03-10	33.07	33.65	32.97	33.52	+0.96%	24,514	81,899,583
2025-03-07	33.17	33.45	33.02	33.2	+0.03%	20,582	68,455,862
2025-03-06	33.06	33.23	32.9	33.19	+0.58%	18,866	62,368,319
2025-03-05	33.09	33.19	32.85	33	-0.21%	11,453	37,735,607
2025-03-04	32.8	33.09	32.72	33.07	+0.55%	13,543	44,657,109
2025-03-03	32.79	33.19	32.5	32.89	+0.27%	19,938	65,630,549
2025-02-28	32.93	33.29	32.72	32.8	-0.52%	18,672	61,583,687
2025-02-27	32.7	33.12	32.61	32.97	+0.86%	27,510	90,626,004
2025-02-26	32.52	32.72	32.52	32.69	+0.46%	11,931	38,931,646
2025-02-25	32.75	33.08	32.53	32.54	-1.27%	21,755	71,278,236
2025-02-24	32.99	33.2	32.81	32.96	-0.06%	20,968	69,150,768
2025-02-21	33.16	33.16	32.82	32.98	-0.45%	18,078	59,527,442
2025-02-20	33.15	33.28	32.91	33.13	+0.06%	16,567	54,879,408
2025-02-19	32.95	33.11	32.81	33.11	+0.49%	17,175	56,544,292
2025-02-18	33.49	33.49	32.85	32.95	-1.61%	30,556	101,214,610
2025-02-17	33.74	33.87	33.33	33.49	-0.83%	30,269	101,384,539
2025-02-14	33.79	33.98	33.61	33.77	-0.06%	20,828	70,314,874
2025-02-13	33.84	34.04	33.65	33.79	-0.53%	20,257	68,641,583
2025-02-12	33.9	34.27	33.7	33.97	-0.21%	23,015	78,042,794
2025-02-11	34.17	34.23	33.63	34.04	-0.35%	25,037	84,753,963
2025-02-10	33.83	34.26	33.72	34.16	+1.04%	33,505	113,866,159
2025-02-07	33.73	34.07	33.51	33.81	+0.42%	33,195	112,115,349
2025-02-06	33.5	33.79	33.24	33.67	+0.24%	36,999	124,255,638
2025-02-05	34.8	34.81	33.5	33.59	-3.37%	39,651	133,805,651
2025-01-27	35.06	35.72	34.68	34.76	-0.97%	24,057	84,698,888
2025-01-24	34.87	35.14	34.43	35.1	+0.57%	24,944	86,648,266
2025-01-23	35	35.31	34.55	34.9	+0.32%	29,026	101,281,674
2025-01-22	35.87	35.87	34.64	34.79	-3.01%	23,390	81,801,217
2025-01-21	35.67	36.01	35.26	35.87	+0.56%	25,919	92,395,247
2025-01-20	35.71	36.38	35.53	35.67	-0.11%	32,775	117,651,131
2025-01-17	34.83	36.09	34.61	35.71	+2.03%	33,835	120,770,179
2025-01-16	35.17	35.83	34.8	35	-1.13%	41,636	146,938,678
2025-01-15	33.4	36.65	33.32	35.4	+5.7%	63,556	223,651,798
2025-01-14	33.39	33.8	32.91	33.49	+2.13%	35,051	116,985,695
2025-01-13	33.29	33.37	32.51	32.79	-2.76%	22,866	75,284,870
2025-01-10	35.3	35.4	33.72	33.72	-3.96%	24,876	85,620,708
2025-01-09	35.31	35.63	35.05	35.11	-1.4%	20,861	73,587,160
2025-01-08	35.24	35.84	35.02	35.61	+0.28%	31,103	110,322,185
2025-01-07	34.55	35.81	34.49	35.51	+2.66%	34,343	120,936,972
2025-01-06	34.1	34.88	33.31	34.59	+1.44%	31,153	106,163,713
2025-01-03	35.54	35.98	34.04	34.1	-4.02%	51,471	179,735,733
2025-01-02	33.9	36.87	33.9	35.53	+5.27%	76,124	272,610,362
2024-12-31	33.68	34.47	33.62	33.75	+0.48%	23,661	80,459,716
2024-12-30	34.66	34.66	33.47	33.59	-2.98%	31,188	105,385,724
2024-12-27	34.39	34.97	34.39	34.62	+0.55%	15,849	54,963,840
2024-12-26	34.03	34.65	34.03	34.43	+0.7%	14,804	50,900,766
2024-12-25	33.88	34.58	33.46	34.19	+0.83%	21,493	73,202,899
2024-12-24	33.46	34.02	33.21	33.91	+1.59%	18,351	61,831,109
2024-12-23	33.95	34.08	33.32	33.38	-1.82%	17,147	57,757,611
2024-12-20	34.29	34.9	33.68	34	-1.31%	28,485	97,489,294
2024-12-19	34.16	34.47	33.66	34.45	+0.2%	15,831	54,008,001
2024-12-18	34.66	34.73	34.15	34.38	-0.69%	15,639	53,882,863
2024-12-17	35.6	35.82	34.29	34.62	-3.54%	33,819	117,292,464
2024-12-16	36.15	36.91	35.68	35.89	-0.83%	46,248	168,069,983
2024-12-13	35.79	36.93	35.51	36.19	+0.81%	51,020	184,153,694
2024-12-12	35.17	36.6	35	35.9	+1.67%	60,622	216,446,839
2024-12-11	33.99	35.37	33.9	35.31	+3.55%	37,097	129,041,803
2024-12-10	34.11	34.7	33.81	34.1	+2%	33,469	114,727,400
2024-12-09	34.07	34.13	33.26	33.43	-2.19%	19,565	65,806,368
2024-12-06	33.58	34.45	33.43	34.18	+1.97%	21,676	73,673,215
2024-12-05	33.03	33.59	33	33.52	+1.33%	11,122	37,109,669
2024-12-04	33.84	34.19	32.99	33.08	-2.25%	17,050	57,211,672
2024-12-03	34.1	34.14	33.62	33.84	-0.76%	13,310	45,120,774
2024-12-02	33.57	34.25	33.38	34.1	+1.37%	23,900	80,768,480
2024-11-29	33.04	33.7	33.04	33.64	+1.39%	20,798	69,683,378
2024-11-28	33.14	33.59	32.92	33.18	+0.09%	19,300	64,190,940
2024-11-27	33.23	33.23	32.47	33.15	-0.15%	15,106	49,589,242
2024-11-26	33.33	33.79	33.01	33.2	+0.45%	14,933	49,865,620
2024-11-25	32.38	33.48	32.28	33.05	+1.41%	18,425	61,060,719
2024-11-22	33.78	33.9	32.52	32.59	-3.52%	15,050	50,042,068
2024-11-21	33.88	33.89	33.55	33.78	-0.35%	9,543	32,181,170
2024-11-20	33.8	33.99	33.61	33.9	-0.06%	13,530	45,795,814
2024-11-19	33.59	33.97	33.34	33.92	+0.98%	13,637	45,821,955
2024-11-18	34.84	34.84	33.39	33.59	-2.78%	25,201	85,202,602
2024-11-15	34.5	35.15	34.49	34.55	-0.35%	19,269	66,987,923
2024-11-14	34.91	35.13	34.62	34.67	-1.39%	20,462	71,270,928
2024-11-13	36.12	36.48	34.29	35.16	-2.66%	42,985	150,440,505
2024-11-12	36.3	36.9	35.77	36.12	-0.5%	36,560	133,158,524
2024-11-11	35.96	36.3	35.6	36.3	-0.03%	23,122	83,050,725
2024-11-08	36.59	37.44	35.85	36.31	-0.71%	49,300	179,205,171
2024-11-07	35.01	36.78	34.77	36.57	+3.83%	58,997	213,314,848
2024-11-06	34.91	35.32	34.6	35.22	+0.51%	36,425	127,467,425
2024-11-05	35.25	35.25	34.62	35.04	-0.65%	41,625	145,284,836
2024-11-04	34.77	35.27	34.38	35.27	+1.76%	33,841	118,008,722
2024-11-01	34.41	35.15	33.96	34.66	+0.67%	32,034	110,728,187
2024-10-31	34.61	34.8	34.16	34.43	-1.06%	30,384	104,814,764
2024-10-30	34.68	34.95	34.15	34.8	-0.43%	27,123	93,499,726
2024-10-29	36.15	36.39	34.8	34.95	-5.08%	56,914	201,884,726
2024-10-28	36.48	37.35	36.35	36.82	+0.93%	33,590	123,380,439
2024-10-25	36.48	36.66	35.91	36.48	+0.05%	24,320	88,231,099
2024-10-24	36.02	36.8	36.01	36.46	-0.41%	25,346	92,230,602
2024-10-23	36.78	37.38	36.09	36.61	-0.84%	43,557	159,772,156
2024-10-22	38.18	38.36	36.16	36.92	-3.35%	57,223	213,272,325
2024-10-21	34.99	38.2	34.73	38.2	+9.99%	113,684	423,775,733
2024-10-18	34.26	35.12	34	34.73	+0.81%	35,927	124,056,071
2024-10-17	33.6	35	33.59	34.45	+3.52%	46,226	159,571,907
2024-10-16	32.92	33.94	32.92	33.28	-0.66%	23,779	79,398,174
2024-10-15	33.45	33.83	33.2	33.5	-0.74%	20,707	69,509,104
2024-10-14	33.58	34.01	32.86	33.75	+0.15%	27,520	92,292,734
2024-10-11	34.65	34.7	32.28	33.7	-2.69%	49,874	166,174,031
2024-10-10	33.9	35.35	33.62	34.63	+1.91%	36,903	127,690,435
2024-10-09	36.88	36.88	33.98	33.98	-10.01%	52,268	182,057,955
2024-10-08	42.04	42.3	36.24	37.76	-3.28%	121,170	468,859,885

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

чБ┐хЛдчзСцКА 688182

2022-2023两年

цнгшгХх╖еф╕Ъ 603089

2023年全年

ф╕╜х░ЪхЫ╜ц╜о 600738

近半年

ч║вцЧешНпф╕Ъ 300026

近三个月

ц┤╛цЦпцЮЧ 600215

2023年全年

цГац│ЙхХдщЕТ 600573

近期数据

ф╕нхЫ╜щЗНх╖е 601989

2022-2023两年

щЩХхЫ╜цКХя╝б 000563

2024年一季度

щЗСчО░ф╗г 300830

近期数据

ц░╕цЭЙщФВф╕Ъ 603399

2023年全年

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

цЩ║щгЮчФЯчЙй (300122)

цнгц│░чФ╡хЩи (601877)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншКпхЫ╜щЩЕ (688981)

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