хдйхЕГцЩ║шГ╜(603273)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

18.48

-0.91% -0.17

18.42

开盘价

18.79

最高价

18.13

最低价

26,849

成交量

数据更新至: 2025-03-25

技术指标

19.05

MA5 (5日均线)

18.75

MA10 (10日均线)

18.66

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	18.42	18.79	18.13	18.48	-0.91%	26,849	49,591,354
2025-03-24	19.7	19.7	17.91	18.65	-4.85%	80,593	151,045,266
2025-03-21	19.1	19.89	19.1	19.6	+1.24%	99,329	195,076,142
2025-03-20	19.2	19.8	19.18	19.36	+1.15%	101,195	197,373,606
2025-03-19	18.7	20.37	18.56	19.14	+3.13%	109,652	213,521,662
2025-03-18	18.48	18.66	18.37	18.56	+0.43%	19,951	36,927,050
2025-03-17	18.46	18.54	18.27	18.48	+0.6%	22,684	41,717,111
2025-03-14	18.1	18.51	17.93	18.37	+0.77%	27,198	49,602,096
2025-03-13	18.6	18.65	18	18.23	-2.04%	32,730	59,716,804
2025-03-12	18.81	18.99	18.6	18.61	-1.33%	31,862	59,690,711
2025-03-11	18.5	18.91	18.4	18.86	+0.16%	39,600	73,901,771
2025-03-10	18.72	18.94	18.66	18.83	+0.59%	28,572	53,711,800
2025-03-07	18.89	19.12	18.64	18.72	-0.9%	45,912	86,418,214
2025-03-06	18.8	19.13	18.73	18.89	-0.68%	71,619	135,455,531
2025-03-05	18.49	19.89	18.38	19.02	+2.87%	93,510	178,558,012
2025-03-04	17.95	18.58	17.88	18.49	+3.3%	34,836	63,799,725
2025-03-03	18	18.39	17.73	17.9	+1.24%	32,735	59,266,385
2025-02-28	18.6	18.86	17.61	17.68	-4.84%	42,362	76,968,292
2025-02-27	18.76	18.88	18.11	18.58	-0.96%	39,082	72,207,033
2025-02-26	18.69	18.85	18.53	18.76	+0.37%	34,924	65,297,077
2025-02-25	18.56	18.98	18.46	18.69	-0.48%	43,884	82,545,317
2025-02-24	18.7	18.96	18.4	18.78	+0.05%	48,652	90,788,915
2025-02-21	18.8	19.08	18.7	18.77	-0.16%	64,100	120,670,014
2025-02-20	18.5	18.8	18.17	18.8	+1.18%	56,060	104,705,673
2025-02-19	17.91	18.6	17.91	18.58	+4.38%	59,447	109,636,758
2025-02-18	18.5	18.65	17.77	17.8	-3.73%	40,958	74,391,998
2025-02-17	18.25	18.69	18.19	18.49	+0.87%	46,727	85,903,282
2025-02-14	18.55	18.8	18.27	18.33	-1.87%	47,466	87,634,655
2025-02-13	18.46	18.88	18.31	18.68	+0.81%	61,621	114,865,462
2025-02-12	18.36	18.64	18.22	18.53	+0.22%	46,189	84,962,948
2025-02-11	18.57	18.72	18.33	18.49	-1.23%	51,930	95,966,561
2025-02-10	18.15	18.72	18.15	18.72	+2.13%	75,094	138,716,914
2025-02-07	18.13	18.57	18.09	18.33	+0.33%	80,425	147,261,317
2025-02-06	18	18.5	18	18.27	-1.03%	108,459	197,678,528
2025-02-05	16.99	18.46	16.78	18.46	+10.01%	98,483	175,001,256
2025-01-27	17.32	17.39	16.59	16.78	-2.16%	35,844	60,842,704
2025-01-24	16.79	17.4	16.78	17.15	0%	47,573	81,631,462
2025-01-23	16.69	18.23	16.61	17.15	+3.5%	84,919	147,959,971
2025-01-22	16.6	16.81	16.5	16.57	-0.96%	21,318	35,403,764
2025-01-21	17.11	17.2	16.53	16.73	-2.73%	38,169	63,990,290
2025-01-20	17.05	17.45	17.05	17.2	+1.78%	69,732	119,950,457
2025-01-17	16.79	17.1	16.54	16.9	-0.35%	34,038	57,235,773
2025-01-16	16.45	17.17	16.42	16.96	+3.16%	55,168	92,958,019
2025-01-15	16.3	16.99	16.16	16.44	+0.92%	38,084	63,019,486
2025-01-14	15.7	16.33	15.69	16.29	+4.22%	35,250	56,706,989
2025-01-13	15.28	15.7	15.09	15.63	+1.43%	18,548	28,667,771
2025-01-10	16	16.04	15.41	15.41	-3.69%	25,540	40,112,646
2025-01-09	15.88	16.18	15.82	16	-0.12%	22,878	36,634,529
2025-01-08	16.25	16.34	15.53	16.02	-1.96%	35,591	56,822,608
2025-01-07	15.74	16.34	15.67	16.34	+3.81%	33,951	54,399,947
2025-01-06	15.36	15.76	15	15.74	+2.54%	31,915	49,528,160
2025-01-03	16.24	16.35	15.31	15.35	-5.25%	33,946	53,320,325
2025-01-02	16.55	16.81	16.03	16.2	-1.94%	31,850	52,200,679
2024-12-31	17.29	17.38	16.52	16.52	-4.45%	39,156	65,865,930
2024-12-30	17.69	17.7	17.2	17.29	-2.15%	33,213	57,685,471
2024-12-27	17.75	17.9	17.47	17.67	+0.4%	40,461	71,872,188
2024-12-26	17.1	17.85	17.1	17.6	+1.85%	42,251	74,248,248
2024-12-25	18.08	18.08	17.01	17.28	-5.32%	63,641	110,600,360
2024-12-24	18.4	18.73	17.6	18.25	-1.88%	84,090	151,491,066
2024-12-23	20.64	20.69	18.55	18.6	-9.75%	112,616	218,634,261
2024-12-20	20.38	20.93	20.27	20.61	+1.33%	89,264	184,145,477
2024-12-19	21.5	21.5	20.27	20.34	-7.21%	136,730	282,758,910
2024-12-18	20.82	21.92	20.41	21.92	+4.73%	197,492	419,578,967
2024-12-17	20.9	22.2	20.78	20.93	+0.29%	263,352	563,598,614
2024-12-16	18.88	20.87	18.88	20.87	+10.02%	108,086	223,126,497
2024-12-13	19.2	19.48	18.91	18.97	-1.61%	35,489	67,981,434
2024-12-12	19.38	19.39	19.05	19.28	-0.52%	32,570	62,617,476
2024-12-11	19.51	19.52	19.24	19.38	-0.56%	35,907	69,513,869
2024-12-10	20.01	20.1	19.4	19.49	-0.66%	66,978	131,986,629
2024-12-09	19.29	19.84	19.12	19.62	+2.13%	65,611	128,233,492
2024-12-06	19.19	19.3	18.82	19.21	+0.26%	45,859	87,504,257
2024-12-05	18.83	19.29	18.77	19.16	+0.9%	45,783	87,627,423
2024-12-04	19.04	19.6	18.9	18.99	-0.26%	79,614	153,446,505
2024-12-03	19.03	19.16	18.8	19.04	+0.11%	32,040	60,828,375
2024-12-02	18.95	19.16	18.73	19.02	+1.33%	36,348	68,854,993
2024-11-29	18.65	18.88	18.31	18.77	+0.91%	30,951	57,740,597
2024-11-28	18.83	18.87	18.51	18.6	-0.21%	25,990	48,462,341
2024-11-27	18.16	18.64	17.71	18.64	+2.7%	31,390	57,374,350
2024-11-26	18.7	18.78	18.08	18.15	-2.89%	29,003	53,207,794
2024-11-25	18.26	18.69	18.2	18.69	+2.19%	27,950	51,608,743
2024-11-22	19.28	19.32	18.25	18.29	-5.04%	46,306	87,302,686
2024-11-21	18.99	19.89	18.9	19.26	+1.42%	72,503	140,914,024
2024-11-20	18.52	19.09	18.47	18.99	+2.59%	40,988	77,316,362
2024-11-19	17.62	18.52	17.62	18.51	+5.35%	35,731	64,703,972
2024-11-18	18.04	18.2	17.4	17.57	-2.61%	21,757	38,544,728
2024-11-15	18.31	18.68	18.01	18.04	-2.8%	25,857	47,351,082
2024-11-14	18.98	19.18	18.43	18.56	-2.42%	26,042	48,905,375
2024-11-13	18.95	19.06	18.5	19.02	+0.37%	30,887	58,129,816
2024-11-12	19.36	19.46	18.8	18.95	-2.12%	48,036	91,851,817
2024-11-11	19.28	19.44	19.04	19.36	+0.94%	63,317	122,023,372
2024-11-08	18.75	19.35	18.63	19.18	+2.51%	70,296	133,248,581
2024-11-07	18.4	18.71	18.36	18.71	+1.03%	39,807	74,131,127
2024-11-06	18.62	18.81	18.32	18.52	-1.8%	55,962	103,932,628
2024-11-05	17.79	19.2	17.7	18.86	+6.01%	84,019	156,256,274
2024-11-04	17.26	17.82	17.16	17.79	+4.04%	28,907	51,016,339
2024-11-01	17.87	17.87	16.96	17.1	-4.31%	37,477	64,888,500
2024-10-31	17.75	18.03	17.75	17.87	-0.5%	38,666	69,062,784
2024-10-30	17.92	18.2	17.7	17.96	+0.67%	24,935	44,714,597
2024-10-29	18.72	18.76	17.8	17.84	-4.85%	52,156	94,753,510
2024-10-28	18.48	18.85	18.48	18.75	+1.46%	37,231	69,521,404
2024-10-25	18.15	18.59	18.15	18.48	+1.82%	36,601	67,464,901
2024-10-24	18.3	18.4	18.06	18.15	-1.36%	24,105	43,824,638
2024-10-23	18.21	18.59	18.1	18.4	+0.77%	39,182	72,024,045
2024-10-22	18.03	18.44	17.96	18.26	+0.5%	38,338	69,880,811
2024-10-21	18.18	18.3	17.93	18.17	+0.83%	38,780	70,274,429
2024-10-18	17.7	18.22	17.56	18.02	+1.87%	38,136	68,332,596
2024-10-17	17.82	18.19	17.68	17.69	0%	29,146	52,315,254
2024-10-16	17.65	17.98	17.5	17.69	-0.9%	24,936	44,190,829
2024-10-15	18.28	18.55	17.82	17.85	-2.72%	28,761	52,280,871
2024-10-14	17.96	18.4	17.72	18.35	+2.17%	29,040	52,569,139
2024-10-11	18.4	18.78	17.5	17.96	-2.66%	38,214	69,456,826
2024-10-10	18.65	19.15	18.1	18.45	-1.23%	47,068	87,952,895
2024-10-09	20.18	20.18	18.68	18.68	-10.02%	79,120	152,950,535
2024-10-08	21.23	21.23	19.36	20.76	+7.56%	116,573	236,910,927

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

цБТхдйц╡╖щ╛Щ 000677

2022-2023两年

цвЕщЫБхРЙчее 600868

近半年

ф╕нчзСф╕ЙчОп 000970

2024年至今

цвжхдйхо╢х▒Е 603216

2023年全年

ф╕ЬцЦ╣чФЯчЙй 688298

近期数据

хНЧцЦ╣шИкчй║ 600029

近半年

ц╖▒хЬ│шГ╜ц║Р 000027

2022-2023两年

цЭнх╖ЮшзгчЩ╛ 600814

近三个月

х░Ъч║мшВбф╗╜ 603333

近期数据

цЛЫхХЖшпБхИ╕ 600999

2024年至今

热门概念板块

щАЪхиБшВбф╗╜ (600438)

ш┐ИчСЮхМ╗чЦЧ (300760)

STщ╣ПхНЪ (600804)

ф╕нхЫ╜шБФщАЪ (600050)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хИйф║Ъх╛╖ (300296)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

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