хдйцЦ░шНпф╕Ъ(603235)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

27.18

+0.26% +0.07

27.11

开盘价

27.19

最高价

26.81

最低价

5,821

成交量

数据更新至: 2025-03-25

技术指标

26.94

MA5 (5日均线)

26.51

MA10 (10日均线)

26.20

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	27.11	27.19	26.81	27.18	+0.26%	5,821	15,732,923
2025-03-24	26.71	27.42	26.6	27.11	+1.38%	14,879	40,205,369
2025-03-21	26.9	26.96	26.6	26.74	-0.74%	7,920	21,182,350
2025-03-20	26.66	27.02	26.61	26.94	+0.79%	13,387	36,022,959
2025-03-19	26.5	27	26.23	26.73	+1.25%	17,137	45,692,977
2025-03-18	26.14	26.41	26.02	26.4	+0.99%	6,926	18,160,440
2025-03-17	26.2	26.2	26.02	26.14	-0.11%	4,053	10,580,133
2025-03-14	25.88	26.18	25.77	26.17	+1.28%	6,713	17,478,728
2025-03-13	25.86	25.88	25.63	25.84	+0.04%	3,383	8,717,083
2025-03-12	25.81	26.07	25.7	25.83	-0.5%	3,296	8,511,382
2025-03-11	25.74	25.96	25.63	25.96	+0.43%	3,633	9,386,759
2025-03-10	25.65	25.94	25.65	25.85	+0.51%	3,937	10,154,455
2025-03-07	25.61	25.93	25.61	25.72	-0.31%	4,172	10,744,353
2025-03-06	25.8	25.85	25.67	25.8	0%	5,847	15,058,855
2025-03-05	25.9	25.96	25.71	25.8	-0.5%	3,240	8,357,986
2025-03-04	25.95	26.07	25.71	25.93	+0.58%	3,039	7,876,408
2025-03-03	26.01	26.01	25.68	25.78	-0.12%	4,530	11,713,960
2025-02-28	26.12	26.21	25.76	25.81	-1.07%	5,572	14,463,845
2025-02-27	26	26.11	25.8	26.09	-0.04%	8,158	21,150,448
2025-02-26	26.1	26.4	25.91	26.1	+0.85%	6,210	16,229,850
2025-02-25	26.04	26.05	25.87	25.88	-0.61%	3,813	9,894,145
2025-02-24	26.17	26.25	25.99	26.04	-0.34%	6,374	16,599,996
2025-02-21	26.4	26.4	25.97	26.13	-0.23%	5,413	14,124,865
2025-02-20	26.1	26.33	26	26.19	+0.69%	5,768	15,102,812
2025-02-19	26.07	26.15	25.91	26.01	-0.23%	5,292	13,771,236
2025-02-18	26.14	26.27	25.98	26.07	-0.27%	6,414	16,725,512
2025-02-17	26.19	26.26	25.96	26.14	+0.08%	4,644	12,119,061
2025-02-14	26.22	26.51	26.06	26.12	0%	3,251	8,513,995
2025-02-13	26.64	26.73	26.11	26.12	-2.03%	9,336	24,543,064
2025-02-12	26.84	26.84	26.51	26.66	-0.41%	5,216	13,885,831
2025-02-11	26.49	26.8	26.12	26.77	+1.75%	8,441	22,371,658
2025-02-10	26.26	26.38	26.11	26.31	+0.19%	4,869	12,793,237
2025-02-07	26.23	26.44	26.07	26.26	0%	6,186	16,241,555
2025-02-06	26.21	26.5	26.02	26.26	-0.11%	8,905	23,292,259
2025-02-05	26.97	27	26.25	26.29	-2.52%	7,761	20,563,456
2025-01-27	26.56	27.27	26.56	26.97	+1.05%	8,419	22,761,411
2025-01-24	26.72	26.72	26.26	26.69	+0.34%	7,521	19,933,858
2025-01-23	26.7	26.8	26.47	26.6	+0.83%	8,637	23,047,593
2025-01-22	26.7	26.7	26.26	26.38	-0.6%	4,137	10,943,967
2025-01-21	26.78	26.87	26.3	26.54	-0.97%	7,570	20,026,978
2025-01-20	26.1	26.87	25.97	26.8	+3%	18,261	48,653,288
2025-01-17	25.63	26.07	25.49	26.02	+0.62%	7,137	18,426,303
2025-01-16	25.62	25.99	25.54	25.86	+0.98%	8,193	21,118,271
2025-01-15	25.37	25.9	25.3	25.61	+0.79%	6,222	15,970,345
2025-01-14	25.02	25.5	24.96	25.41	+1.8%	7,156	18,083,631
2025-01-13	25.2	25.25	24.8	24.96	-0.48%	3,801	9,474,376
2025-01-10	24.96	25.47	24.87	25.08	+0.48%	5,501	13,865,380
2025-01-09	24.88	25.16	24.84	24.96	-0.6%	3,448	8,626,394
2025-01-08	24.97	25.19	24.66	25.11	+0.64%	3,560	8,898,832
2025-01-07	24.92	25.05	24.72	24.95	-0.16%	4,395	10,930,188
2025-01-06	25	25.26	24.06	24.99	+0.16%	5,946	14,829,899
2025-01-03	25.21	25.47	24.94	24.95	-0.99%	8,108	20,399,494
2025-01-02	25.49	25.75	25	25.2	-1.41%	9,114	23,132,264
2024-12-31	25.88	26.05	25.53	25.56	-1.46%	6,097	15,675,888
2024-12-30	26.11	26.17	25.92	25.94	-0.84%	5,811	15,124,971
2024-12-27	26.12	26.24	26.06	26.16	-0.04%	6,269	16,400,859
2024-12-26	26.2	26.26	26.12	26.17	-0.04%	5,318	13,918,261
2024-12-25	26.54	26.54	26.04	26.18	-0.98%	5,028	13,156,738
2024-12-24	26.18	26.59	26.18	26.44	+0.99%	6,189	16,339,590
2024-12-23	26.91	26.91	26.14	26.18	-2.82%	15,501	41,029,393
2024-12-20	26.41	27.29	26.31	26.94	+2.01%	16,856	45,344,677
2024-12-19	26.15	26.5	25.8	26.41	+0.84%	9,087	23,762,087
2024-12-18	26.16	26.51	26.05	26.19	+0.11%	8,143	21,375,889
2024-12-17	26.67	26.74	26.07	26.16	-1.17%	10,092	26,610,283
2024-12-16	26.55	26.74	26.38	26.47	-0.82%	6,666	17,672,614
2024-12-13	27.05	27.05	26.61	26.69	-1.33%	10,557	28,267,671
2024-12-12	26.88	27.13	26.73	27.05	+0.63%	13,636	36,790,626
2024-12-11	26.31	26.89	26.31	26.88	+1.66%	14,754	39,314,106
2024-12-10	27.1	27.28	26.38	26.44	-0.49%	16,877	45,099,606
2024-12-09	26.5	26.82	26.38	26.57	+0.91%	12,562	33,435,203
2024-12-06	26.13	26.41	25.95	26.33	+0.84%	9,140	23,980,251
2024-12-05	26.3	26.43	25.98	26.11	-0.72%	12,527	32,773,153
2024-12-04	26.58	26.75	26.22	26.3	-1.5%	11,409	30,180,876
2024-12-03	26.92	26.99	26.53	26.7	-0.78%	10,569	28,256,758
2024-12-02	26.79	27.08	26.59	26.91	+1.01%	17,095	45,844,116
2024-11-29	26.51	26.98	26.41	26.64	+0.53%	15,661	41,756,668
2024-11-28	26.54	26.7	26.41	26.5	-0.34%	10,859	28,818,162
2024-11-27	26.41	26.59	26.03	26.59	+0.42%	13,101	34,454,420
2024-11-26	26.8	27.55	26.41	26.48	-1.6%	22,711	61,108,544
2024-11-25	27.55	27.59	26.33	26.91	-1.68%	35,722	96,340,307
2024-11-22	29.35	29.35	27.35	27.37	-8.12%	58,638	163,799,737
2024-11-21	28.41	30.08	27.9	29.79	+6.93%	69,975	202,165,227
2024-11-20	25.82	28.39	25.7	27.86	+7.57%	47,081	128,239,905
2024-11-19	25.49	25.97	25.38	25.9	+1.65%	11,735	30,145,145
2024-11-18	26.11	26.28	25.37	25.48	-1.47%	15,519	40,122,165
2024-11-15	25.59	26.52	25.49	25.86	+1.13%	17,687	46,002,766
2024-11-14	26.04	26.08	25.55	25.57	-1.8%	11,043	28,501,119
2024-11-13	26.13	26.24	25.7	26.04	-0.31%	13,178	34,163,794
2024-11-12	26.31	26.82	25.94	26.12	-0.42%	26,003	68,554,963
2024-11-11	26.11	26.38	26.03	26.23	-0.23%	12,534	32,856,850
2024-11-08	26.25	26.48	26.13	26.29	+0.23%	17,194	45,212,064
2024-11-07	25.94	26.45	25.85	26.23	+1.12%	20,624	54,028,230
2024-11-06	26.24	26.32	25.81	25.94	-0.92%	23,448	61,033,867
2024-11-05	26.14	26.33	25.67	26.18	+0.11%	29,763	77,432,632
2024-11-04	26	26.17	24.85	26.15	-5.05%	40,766	104,584,232
2024-11-01	27.98	27.99	27.49	27.54	-0.15%	9,916	27,519,705
2024-10-31	27.82	27.97	27.48	27.58	-0.33%	11,375	31,501,100
2024-10-30	28.07	28.41	27.46	27.67	-1.35%	12,039	33,536,702
2024-10-29	28.26	28.55	28.01	28.05	-1.27%	8,472	23,884,607
2024-10-28	28.56	28.61	28.11	28.41	-0.84%	15,029	42,504,321
2024-10-25	28.45	28.65	28.23	28.65	+0.7%	14,034	39,877,133
2024-10-24	28.17	28.7	28.02	28.45	+1.61%	12,703	36,128,206
2024-10-23	28.1	28.35	27.95	28	-0.36%	9,420	26,487,057
2024-10-22	27.65	28.4	27.65	28.1	+1.33%	7,625	21,439,043
2024-10-21	27.81	28.32	27.4	27.73	-0.29%	9,871	27,353,821
2024-10-18	27.2	27.96	27.07	27.81	+1.79%	11,564	31,897,179
2024-10-17	27.15	27.7	26.84	27.32	+1.11%	9,670	26,334,435
2024-10-16	27.15	27.44	26.8	27.02	-1.53%	10,932	29,562,864
2024-10-15	27.66	28.06	27.33	27.44	-1.96%	7,610	20,977,476
2024-10-14	27.99	28.18	27.55	27.99	+1.52%	10,871	30,254,140
2024-10-11	28.31	28.64	27.52	27.57	-2.2%	11,724	32,948,744
2024-10-10	27.73	29	27.73	28.19	+1.77%	13,766	39,136,963
2024-10-09	29.56	29.56	27.62	27.7	-6.29%	18,871	53,973,015
2024-10-08	31.83	32.06	28.62	29.56	+1.13%	38,900	117,974,179

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

ше┐хоЙщеощгЯ 000721

2023年全年

ф╜│щГ╜чзСцКА 600728

2024年一季度

STф╣ЭшКЭ 000989

2024年一季度

щХ┐ц║РчФ╡хКЫ 000966

2022-2023两年

цЯ│хМЦшВбф╗╜ 600423

近期数据

ф╕нхЫ╜шГ╜х╗║ 601868

2023年全年

хСИхТМчзСцКА 688625

2024年一季度

чжПщ╛Щщйм 603686

近半年

ц╢жчж╛цЭРцЦЩ 300727

2023年全年

ф║СхдйхК▒щгЮ-U 688343

2023年全年

热门概念板块

хдНцШЯхМ╗шНп (600196)

цМпхНОчзСцКА (000733)

ф╕нхдйчзСцКА (600522)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

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