щ╕┐ш┐ЬчФ╡хнР(603267)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

56.13

+9.99% +5.1

51

开盘价

56.13

最高价

50

最低价

113,809

成交量

数据更新至: 2025-03-25

技术指标

53.56

MA5 (5日均线)

53.84

MA10 (10日均线)

48.24

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	51	56.13	50	56.13	+9.99%	113,809	622,824,973
2025-03-24	53.49	53.74	49.82	51.03	-5.45%	132,393	676,615,553
2025-03-21	53.6	54.8	52.37	53.97	-0.04%	98,799	527,509,923
2025-03-20	52.6	55.46	52.16	53.99	+2.53%	129,052	699,813,779
2025-03-19	52.54	53.16	51.09	52.66	-0.79%	117,146	611,774,464
2025-03-18	54.82	55.39	51.59	53.08	-1.61%	185,617	983,929,206
2025-03-17	53.47	58.45	52.97	53.95	+0.39%	182,187	1,001,481,328
2025-03-14	54.98	55.39	52.25	53.74	-3.35%	131,497	701,564,498
2025-03-13	54.87	58.9	51.5	55.6	+2.55%	244,444	1,329,534,998
2025-03-12	50.65	54.22	50	54.22	+10%	223,117	1,162,972,953
2025-03-11	44.37	49.29	44	49.29	+10%	196,109	945,096,314
2025-03-10	43.66	46.8	43.42	44.81	+3.23%	97,143	443,509,547
2025-03-07	42.07	44.16	42.07	43.41	+2.62%	78,670	341,426,769
2025-03-06	42.03	43.19	41.6	42.3	+0.17%	78,320	332,187,143
2025-03-05	42.38	43.5	42.08	42.23	-0.98%	47,855	203,800,645
2025-03-04	40.1	43.25	39.94	42.65	+6.09%	97,386	412,410,594
2025-03-03	39.5	41	39.5	40.2	+1.72%	55,061	223,149,679
2025-02-28	41	41.37	39.38	39.52	-3.84%	56,859	229,869,661
2025-02-27	40.49	41.2	40.03	41.1	+0.69%	80,678	328,428,399
2025-02-26	37.59	41.15	37.5	40.82	+8.56%	123,859	498,033,339
2025-02-25	37.2	37.97	36.81	37.6	-0.13%	30,394	114,156,340
2025-02-24	37.4	38.04	37.38	37.65	-1.18%	33,045	124,583,928
2025-02-21	37.52	38.15	37.01	38.1	+0.93%	48,437	182,280,789
2025-02-20	36.03	38.5	35.87	37.75	+5.65%	93,820	351,134,202
2025-02-19	34.41	35.8	34.37	35.73	+3.81%	32,345	113,850,944
2025-02-18	35.9	36.26	34.19	34.42	-4.36%	42,116	148,130,633
2025-02-17	36.21	36.47	35.79	35.99	-0.5%	21,628	77,866,199
2025-02-14	36.01	36.3	35.7	36.17	+0.28%	19,881	71,558,060
2025-02-13	36.9	36.95	36.02	36.07	-2.59%	27,470	100,057,970
2025-02-12	36.42	37.03	36.38	37.03	+1.15%	23,292	85,393,738
2025-02-11	37.2	37.2	36.45	36.61	-1.59%	22,849	83,727,945
2025-02-10	36.64	37.7	36.2	37.2	+1.69%	33,751	125,123,795
2025-02-07	36.61	37.07	36.05	36.58	+0.22%	28,440	104,080,231
2025-02-06	35.07	36.56	34.9	36.5	+3.72%	31,966	115,404,479
2025-02-05	35.16	35.6	34.97	35.19	+0.6%	19,934	70,404,971
2025-01-27	36.01	36.22	34.98	34.98	-2.59%	16,107	57,100,842
2025-01-24	35.41	35.91	35.18	35.91	+1.27%	18,343	65,397,651
2025-01-23	35.93	36.44	35.4	35.46	-0.73%	21,889	78,678,385
2025-01-22	36.2	36.43	35.46	35.72	-2.19%	18,329	65,675,962
2025-01-21	36.86	37.1	35.93	36.52	-0.68%	27,074	98,394,534
2025-01-20	35	37.13	34.93	36.77	+3.55%	54,313	196,639,957
2025-01-17	34.27	35.76	34.18	35.51	+3.08%	36,565	128,767,717
2025-01-16	34.76	35.58	34.15	34.45	-0.46%	26,456	92,115,818
2025-01-15	34.4	34.69	33.85	34.61	+0.58%	32,548	111,473,298
2025-01-14	33.78	34.5	33.02	34.41	+3.89%	31,946	108,619,467
2025-01-13	32.65	33.39	32.15	33.12	+1.01%	21,263	69,858,124
2025-01-10	33.57	34.39	32.79	32.79	-2.7%	26,544	89,120,626
2025-01-09	33.34	34.07	33.05	33.7	+0.42%	29,072	98,287,475
2025-01-08	33.84	33.97	32.44	33.56	-1.09%	34,823	115,572,967
2025-01-07	33.5	33.95	33.35	33.93	+1.28%	28,782	96,854,244
2025-01-06	34	34.42	33.19	33.5	-1.41%	31,083	104,846,875
2025-01-03	34.7	35.08	33.95	33.98	-1.88%	33,948	117,185,158
2025-01-02	36.08	36.1	34.15	34.63	-4.42%	46,772	164,617,311
2024-12-31	38.55	38.7	36.06	36.23	-6.21%	54,090	200,176,349
2024-12-30	39.45	39.65	38.56	38.63	-2.47%	29,981	116,876,695
2024-12-27	39.6	40.49	39.39	39.61	+1.36%	32,902	131,536,376
2024-12-26	38.6	39.39	38.51	39.08	+1.48%	21,689	84,946,174
2024-12-25	39.58	39.82	38.29	38.51	-3.14%	27,887	108,174,040
2024-12-24	39.44	39.92	39.12	39.76	+1.02%	19,717	77,988,996
2024-12-23	40.3	41.08	39.28	39.36	-2.31%	29,956	119,808,195
2024-12-20	40.19	40.8	39.8	40.29	+0.27%	26,036	105,192,173
2024-12-19	39.55	40.2	39.28	40.18	+0.75%	22,164	87,946,043
2024-12-18	39.93	40.54	39.62	39.88	-0.08%	20,774	83,145,120
2024-12-17	40.16	40.8	39.8	39.91	-1.16%	25,481	102,560,136
2024-12-16	40.98	41.2	40.2	40.38	-1.78%	30,561	123,958,166
2024-12-13	42.88	43.14	41.11	41.11	-4.88%	47,626	199,653,548
2024-12-12	42.64	43.8	42.41	43.22	+1.36%	49,576	213,517,246
2024-12-11	41.72	42.72	41.42	42.64	+1.84%	39,437	166,166,345
2024-12-10	42.06	42.57	41.41	41.87	+2.07%	48,828	205,094,677
2024-12-09	41.75	41.75	40.68	41.02	-1.56%	25,604	105,168,915
2024-12-06	41.15	41.95	40.54	41.67	+0.97%	30,951	128,036,122
2024-12-05	40.94	41.58	40.73	41.27	+0.56%	24,606	101,242,220
2024-12-04	41.7	42.08	40.85	41.04	-2.03%	28,607	118,535,940
2024-12-03	42.62	42.63	41.5	41.89	-1.67%	35,626	149,571,766
2024-12-02	42.19	42.77	42	42.6	+0.31%	33,892	143,804,954
2024-11-29	42.01	43.01	41.54	42.47	+0.5%	43,982	186,341,635
2024-11-28	41.52	43.41	41.52	42.26	+2.23%	67,442	286,359,219
2024-11-27	40	41.36	39.15	41.34	+3.35%	42,585	172,117,869
2024-11-26	40	40.88	39.86	40	-0.02%	27,191	109,846,935
2024-11-25	39.69	40.01	39.03	40.01	+1.42%	29,877	117,924,802
2024-11-22	41.27	41.53	39.41	39.45	-4.76%	41,546	168,297,293
2024-11-21	41.71	41.98	41.01	41.42	-0.7%	32,001	132,961,464
2024-11-20	41.5	42.2	41.01	41.71	-0.02%	44,114	183,375,642
2024-11-19	40.55	41.88	40.45	41.72	+2.83%	46,990	193,662,785
2024-11-18	42	42.5	40.23	40.57	-3.45%	46,072	189,681,532
2024-11-15	43.09	43.43	42.01	42.02	-1.73%	38,641	164,964,745
2024-11-14	44.9	44.96	42.6	42.76	-4.66%	48,492	210,906,514
2024-11-13	44.34	44.95	43.09	44.85	+0.56%	52,061	229,103,119
2024-11-12	46.45	46.45	43.89	44.6	-3.8%	83,759	376,443,156
2024-11-11	45.09	46.7	44.53	46.36	+2.82%	96,691	443,211,889
2024-11-08	43.4	45.72	43	45.09	+5.2%	130,412	581,948,812
2024-11-07	43	43.35	42.13	42.86	-0.44%	59,752	254,933,679
2024-11-06	43.92	43.97	42.52	43.05	-0.87%	73,767	319,092,126
2024-11-05	40.44	44.17	40.26	43.43	+8.01%	105,626	446,194,455
2024-11-04	39.5	40.8	39.31	40.21	+2.29%	44,677	179,394,376
2024-11-01	42	42.25	39.27	39.31	-6.27%	76,946	310,662,973
2024-10-31	41.26	42.12	40.74	41.94	-0.43%	72,993	303,033,626
2024-10-30	42.35	42.8	41.58	42.12	-0.71%	56,660	238,575,493
2024-10-29	43.42	43.95	42.31	42.42	-1.78%	61,537	265,317,874
2024-10-28	43.82	44.1	42.75	43.19	-0.55%	57,686	249,725,616
2024-10-25	43.28	44.2	43.16	43.43	+0.67%	65,559	285,764,070
2024-10-24	45.23	45.45	42.91	43.14	-5.15%	103,117	450,155,662
2024-10-23	45.01	47.98	45.01	45.48	-0.61%	155,316	722,658,618
2024-10-22	44.6	46.64	44.09	45.76	+2.53%	182,534	829,592,572
2024-10-21	41.12	44.63	41.12	44.63	+10.01%	112,488	493,547,695
2024-10-18	39.23	41.79	38.88	40.57	+2.22%	114,279	462,872,259
2024-10-17	37.53	40.58	37.53	39.69	+6.35%	124,257	489,165,879
2024-10-16	37.59	38.09	36.9	37.32	-1.79%	41,266	154,754,971
2024-10-15	38	39.66	37.37	38	-0.65%	71,951	277,784,609
2024-10-14	36.94	38.56	36.55	38.25	+4.97%	70,582	265,811,674
2024-10-11	38.1	38.39	35.87	36.44	-5.69%	73,938	273,322,086
2024-10-10	39.31	40.3	38.56	38.64	-1.35%	83,214	327,932,955
2024-10-09	41.6	43	38.55	39.17	-6.04%	130,879	532,667,947
2024-10-08	41.69	41.69	39.36	41.69	+10%	132,420	546,158,015

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

ф╕нхЫ╜хЫ╜шИк 601111

2023年全年

цнечзСшВбф╗╜ 688160

近三个月

ф╕ЬчЩ╛щЫЖхЫв 600693

近半年

ф╕Йх│бшГ╜ц║Р 600905

2023年全年

хИйф║Ъх╛╖ 300296

近期数据

цмгцЧ║ш╛╛ 300207

2024年至今

шЧПца╝чЯ┐ф╕Ъ 000408

近期数据

чЪЗхП░щЕТф╕Ъ 000995

2024年一季度

ш┐ИчСЮхМ╗чЦЧ 300760

近半年

ф║ЪцШЯхМЦхнж 600319

近半年

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

ф╣РцЩохМ╗чЦЧ (300003)

цМпхНОчзСцКА (000733)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

新能源汽车

х╣┐хТМщАЪ (300638)

шИкхПСхКихКЫ (600893)

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