хРИчЫЫчбЕф╕Ъ(603260)2024.10.04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

55.33

+0.97% +0.53

54.75

开盘价

55.37

最高价

54.46

最低价

10,060

成交量

数据更新至: 2025-03-25

技术指标

55.45

MA5 (5日均线)

55.40

MA10 (10日均线)

55.01

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	54.75	55.37	54.46	55.33	+0.97%	10,060	55,264,607
2025-03-24	55.05	55.44	53.71	54.8	-0.72%	29,190	159,090,868
2025-03-21	55.81	56.45	55.01	55.2	-1.71%	25,241	140,395,254
2025-03-20	55.63	56.4	55.13	56.16	+0.74%	23,552	131,686,724
2025-03-19	55.33	57.3	54.7	55.75	+0.63%	41,342	230,716,156
2025-03-18	55.6	56.48	55.2	55.4	-0.57%	26,549	148,404,878
2025-03-17	55.59	56.06	55.32	55.72	+0.49%	15,770	87,761,550
2025-03-14	54.9	55.55	54.43	55.45	+0.84%	17,029	94,111,043
2025-03-13	55	55.7	54.58	54.99	-0.29%	15,647	86,235,963
2025-03-12	55.3	56.45	54.63	55.15	-0.27%	29,123	161,710,079
2025-03-11	54.28	55.3	54.03	55.3	+0.55%	18,950	103,474,984
2025-03-10	54.32	55.1	53.88	55	+1.03%	20,697	112,645,850
2025-03-07	54.28	55.33	54.05	54.44	+0.29%	16,153	88,436,527
2025-03-06	54	55	53.59	54.28	+1.02%	18,173	98,760,991
2025-03-05	53.88	53.96	52.78	53.73	-0.76%	31,279	167,342,812
2025-03-04	54.27	54.56	53.15	54.14	-0.9%	27,659	148,407,476
2025-03-03	54.24	55.39	54	54.63	+1.3%	19,404	106,425,967
2025-02-28	55.06	55.67	53.73	53.93	-2.28%	19,506	106,536,341
2025-02-27	55.3	55.5	54.53	55.19	-0.65%	17,832	97,998,286
2025-02-26	55.16	55.58	54.41	55.55	+0.96%	30,323	167,000,762
2025-02-25	54.61	55.35	54.26	55.02	+0.75%	25,971	142,445,276
2025-02-24	55.33	55.66	54.31	54.61	-1.3%	23,438	128,518,713
2025-02-21	55.8	55.98	54.58	55.33	-0.98%	30,836	170,143,192
2025-02-20	53.45	56.69	53.16	55.88	+4.02%	42,821	236,588,939
2025-02-19	53.38	53.99	53.11	53.72	+0.64%	12,936	69,390,836
2025-02-18	54	54.61	53.2	53.38	-0.69%	17,755	95,714,125
2025-02-17	55.1	55.1	53.7	53.75	-2.45%	20,333	110,135,469
2025-02-14	55.2	56.39	55.06	55.1	-0.18%	14,538	80,826,814
2025-02-13	56.48	56.99	55.2	55.2	-2.83%	20,347	113,562,633
2025-02-12	55.65	57.15	55.3	56.81	+2.64%	26,929	152,454,013
2025-02-11	53.9	56.6	53.43	55.35	+3.26%	37,264	204,666,632
2025-02-10	53	53.83	52.72	53.6	+1.13%	19,751	105,529,582
2025-02-07	52	53.4	51.67	53	+2.16%	23,473	123,749,701
2025-02-06	51	51.97	50.88	51.88	+1.49%	15,440	79,540,874
2025-02-05	51.94	52.25	50.86	51.12	-1.58%	17,430	89,415,091
2025-01-27	52.88	52.88	51.69	51.94	+0.13%	10,709	55,791,036
2025-01-24	51.41	52.36	51.41	51.87	+0.52%	11,712	60,938,059
2025-01-23	52.17	52.8	51.59	51.6	-0.69%	12,848	66,951,731
2025-01-22	52.01	52.56	51.57	51.96	-1.09%	11,699	60,675,875
2025-01-21	54	54	52.15	52.53	-0.81%	12,810	67,530,989
2025-01-20	53.45	54.55	52.94	52.96	-0.26%	19,298	103,735,007
2025-01-17	52.08	53.43	51.8	53.1	+1.55%	19,056	100,595,644
2025-01-16	52.1	53.48	51.8	52.29	-0.21%	19,216	101,167,699
2025-01-15	53.35	53.35	51.61	52.4	-0.3%	20,823	108,643,927
2025-01-14	51.15	53.25	50.7	52.56	+2.76%	32,061	166,916,739
2025-01-13	50.13	51.8	50.13	51.15	+0.55%	17,025	87,094,210
2025-01-10	51.55	52.2	50.81	50.87	-1.32%	13,522	69,458,342
2025-01-09	51.5	52.6	51.4	51.55	-0.48%	13,580	70,542,393
2025-01-08	52.14	52.45	51.04	51.8	-1.28%	21,077	108,967,970
2025-01-07	53.35	53.55	52	52.47	-1.63%	19,928	104,739,573
2025-01-06	53.7	54.4	52.85	53.34	-0.91%	25,166	135,011,561
2025-01-03	55.77	55.77	53.77	53.83	-1.7%	29,240	159,896,380
2025-01-02	55.44	55.94	54.33	54.76	-1.44%	38,041	209,387,645
2024-12-31	56.01	56.32	55.08	55.56	-0.8%	26,697	148,826,160
2024-12-30	56.98	57.15	55.6	56.01	-0.62%	25,641	144,369,729
2024-12-27	57.22	57.75	56.32	56.36	-1.42%	27,194	155,066,967
2024-12-26	57.55	57.88	56.1	57.17	-0.87%	30,642	174,403,391
2024-12-25	58.54	58.7	56.01	57.67	-2.47%	43,103	245,988,523
2024-12-24	59.22	60.05	58.15	59.13	+0.29%	38,054	225,736,255
2024-12-23	59.9	60.72	58.78	58.96	-1.73%	29,487	175,983,889
2024-12-20	59.96	60.28	59.35	60	+0.08%	17,632	105,501,898
2024-12-19	59.5	60.12	59.15	59.95	+0.13%	14,006	83,636,801
2024-12-18	58.45	60.21	57.88	59.87	+2.38%	29,816	176,932,522
2024-12-17	58.86	59.3	58.2	58.48	-0.65%	15,027	88,273,710
2024-12-16	58.78	59.45	58.15	58.86	+0.14%	20,788	122,310,311
2024-12-13	60.16	60.16	58.75	58.78	-2.75%	38,598	228,375,559
2024-12-12	60.56	61.14	59.92	60.44	-0.1%	25,608	154,894,204
2024-12-11	59.38	61.35	59.21	60.5	+1.36%	34,706	209,553,554
2024-12-10	60.54	60.96	59.35	59.69	+0.59%	34,448	207,092,784
2024-12-09	58.8	60.44	58.58	59.34	+0.85%	26,356	156,883,672
2024-12-06	59.09	59.19	57.9	58.84	+0.48%	16,872	98,919,947
2024-12-05	58.22	59.09	57.81	58.56	+0.14%	16,282	94,990,461
2024-12-04	59.71	59.95	58.25	58.48	-2.03%	21,482	126,503,490
2024-12-03	59.51	60.36	59.15	59.69	+0.02%	22,359	133,819,236
2024-12-02	58.6	60	57.67	59.68	+0.98%	35,961	212,790,204
2024-11-29	58.33	59.85	58.04	59.1	+1.58%	33,945	200,310,391
2024-11-28	57.96	58.45	57.52	58.18	-0.33%	19,888	115,508,654
2024-11-27	58.09	58.48	57.01	58.37	+1.71%	23,763	137,539,321
2024-11-26	57.63	57.87	56.72	57.39	-0.4%	23,983	137,376,742
2024-11-25	57.8	58.79	57.22	57.62	-0.31%	24,352	141,169,323
2024-11-22	59.51	59.87	57.8	57.8	-3.67%	39,629	232,479,116
2024-11-21	60.48	61.6	59.28	60	-0.48%	32,433	195,049,671
2024-11-20	59.11	60.34	58.51	60.29	+1.81%	36,615	217,494,435
2024-11-19	58.35	59.59	57.6	59.22	+1.39%	33,306	195,327,163
2024-11-18	59.66	60	58.11	58.41	-1%	37,764	222,714,162
2024-11-15	59.59	60.59	58.75	59	-0.99%	39,775	236,411,825
2024-11-14	62.17	62.17	59.5	59.59	-3.48%	43,100	261,583,879
2024-11-13	61.63	63.18	60.22	61.74	-0.82%	51,581	316,210,282
2024-11-12	62.25	63.3	60.99	62.25	0%	82,112	509,178,544
2024-11-11	61	62.5	59.91	62.25	+1.68%	85,084	522,663,606
2024-11-08	60	61.27	59.18	61.22	+2.87%	92,201	556,425,006
2024-11-07	58.58	59.52	58	59.51	-0.07%	54,794	322,970,790
2024-11-06	59.09	61.3	58.71	59.55	+0.97%	72,090	432,191,605
2024-11-05	57.3	59.17	56.91	58.98	+2.41%	65,004	379,380,660
2024-11-04	56.95	58.1	56.81	57.59	+0.7%	41,349	237,403,733
2024-11-01	58.25	59.17	56.52	57.19	-3.08%	81,090	465,745,791
2024-10-31	59.99	60.65	57.95	59.01	-0.66%	87,775	517,588,925
2024-10-30	58.3	60	57.75	59.4	-0.88%	91,671	539,619,390
2024-10-29	62.9	66	59.87	59.93	-3.79%	126,845	787,342,220
2024-10-28	64.9	64.9	60.6	62.29	-4.15%	121,914	755,635,014
2024-10-25	60	65.21	59.3	64.99	+9.61%	184,906	1,167,388,662
2024-10-24	57.64	64.64	57.4	59.29	+0.56%	160,247	965,037,977
2024-10-23	53.59	58.96	52.92	58.96	+10%	159,669	917,730,065
2024-10-22	53.09	53.66	52.07	53.6	+0.96%	36,892	195,198,369
2024-10-21	52.83	54.3	52.21	53.09	+1.69%	50,232	266,294,499
2024-10-18	50.38	53.2	50.13	52.21	+3.59%	44,281	227,832,087
2024-10-17	52.51	52.85	50.28	50.4	-2.91%	31,615	162,230,914
2024-10-16	52.75	53.51	51.62	51.91	-2.46%	31,201	162,765,299
2024-10-15	54.31	54.54	53.22	53.22	-2.58%	27,317	147,177,331
2024-10-14	54.58	55.36	54	54.63	+0.66%	34,385	187,426,468
2024-10-11	56.78	57	53.6	54.27	-4.42%	33,986	186,889,726
2024-10-10	56.86	58.78	56.67	56.78	-0.16%	44,893	257,887,272
2024-10-09	61.4	62.06	56.81	56.87	-9.69%	63,868	378,994,780
2024-10-08	66.02	66.03	59.62	62.97	+4.9%	103,234	654,556,004

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

ш▒кцВжцКдчРЖ 605009

近半年

ш┐ЕцН╖хЕ┤ 688655

近三个月

чЩ╜ф║СчФ╡хЩи 603861

2024年至今

щЧ╜ф╕ЬчФ╡хКЫ 000993

2024年至今

чЫЫх╝ШшВбф╗╜ 300693

近三个月

ц┤ешНгхдйхоЗ 300988

近半年

цЩЛцОзчФ╡хКЫ 000767

2024年一季度

ф╕нхдНчеЮщ╣░ 688295

2024年至今

хЬгщВжшВбф╗╜ 300661

2022-2023两年

чзСцАЭшВбф╗╜ 300856

2024年至今

热门概念板块

щАЪхиБшВбф╗╜ (600438)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╕ншИкц▓ИщгЮ (600760)

ф╕ЙхоЙхЕЙчФ╡ (600703)

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