хНЧцЦ╣ш╖пцЬ║(603280)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

28.98

-5.91% -1.82

30

开盘价

32.33

最高价

28.41

最低价

139,157

成交量

数据更新至: 2025-03-25

技术指标

27.73

MA5 (5日均线)

26.03

MA10 (10日均线)

25.02

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	30	32.33	28.41	28.98	-5.91%	139,157	416,684,829
2025-03-24	30.78	30.8	29.81	30.8	+10%	57,733	177,117,568
2025-03-21	24.96	28	24.72	28	+10.02%	92,157	249,020,109
2025-03-20	26.5	27.95	25.01	25.45	+0.16%	104,928	276,671,224
2025-03-19	25.11	25.47	24.7	25.41	+0.04%	41,602	104,490,989
2025-03-18	24.52	25.4	24.33	25.4	+3.42%	56,082	140,176,482
2025-03-17	24.25	24.98	24.11	24.56	+1.91%	31,730	78,117,503
2025-03-14	24	24.42	23.62	24.1	+1.56%	22,450	53,859,220
2025-03-13	23.8	23.93	23.3	23.73	-0.5%	18,085	42,721,839
2025-03-12	24.25	24.4	23.81	23.85	-1.16%	19,811	47,403,297
2025-03-11	24.19	24.54	23.92	24.13	-1.23%	22,709	54,811,101
2025-03-10	24.33	24.98	24.18	24.43	+0.58%	29,109	71,322,343
2025-03-07	24.12	24.58	24.05	24.29	+0.12%	29,191	70,902,106
2025-03-06	24.3	24.44	23.96	24.26	-0.86%	38,815	94,053,936
2025-03-05	23.42	24.58	23.42	24.47	+4.48%	47,698	115,466,157
2025-03-04	23.25	23.75	23.16	23.42	-1.26%	28,854	67,604,593
2025-03-03	23.16	24.38	23.09	23.72	+1.76%	34,281	81,846,976
2025-02-28	23.9	24.3	23.29	23.31	-2.47%	28,354	67,144,414
2025-02-27	24.31	24.49	23.5	23.9	-1.57%	30,527	72,934,765
2025-02-26	24.22	24.55	24.1	24.28	-0.53%	31,342	76,190,510
2025-02-25	25.15	25.15	24.39	24.41	-4.76%	48,897	120,900,704
2025-02-24	24.5	26.38	24.16	25.63	+3.47%	67,890	171,870,465
2025-02-21	24.55	24.85	24	24.77	-0.16%	54,082	131,736,583
2025-02-20	24.85	25.48	24.28	24.81	-1.55%	59,310	147,574,441
2025-02-19	24	25.35	24	25.2	+4.3%	82,289	204,458,982
2025-02-18	23.38	25.8	23.07	24.16	+1.6%	78,973	191,898,033
2025-02-17	22.88	24.05	22.51	23.78	+1.45%	59,146	137,332,854
2025-02-14	23.21	25.41	23.12	23.44	+1.47%	60,873	145,289,914
2025-02-13	23.5	23.97	23.03	23.1	-0.39%	52,445	123,630,616
2025-02-12	23.12	23.63	22.87	23.19	-0.39%	40,277	93,278,285
2025-02-11	22.97	23.29	22.71	23.28	+1.35%	49,696	114,319,686
2025-02-10	23.2	23.2	22.76	22.97	-1.96%	55,804	127,773,484
2025-02-07	24.37	24.37	23.3	23.43	-3.86%	103,425	243,539,938
2025-02-06	22.01	24.37	22.01	24.37	+10.02%	94,805	224,242,815
2025-02-05	21.91	22.52	21.56	22.15	+1.42%	23,240	50,993,004
2025-01-27	21.7	22.02	21.57	21.84	+0.65%	16,092	35,179,108
2025-01-24	21.22	21.71	21.16	21.7	+2.26%	18,173	39,189,000
2025-01-23	21.58	21.83	21.22	21.22	-0.61%	11,661	25,127,855
2025-01-22	21.58	21.64	21.33	21.35	-1.39%	9,652	20,698,008
2025-01-21	21.85	21.85	21.45	21.65	-0.51%	15,998	34,544,177
2025-01-20	21.33	21.8	21.11	21.76	+2.11%	22,300	48,099,882
2025-01-17	21.11	21.68	21.07	21.31	+0.24%	24,011	51,435,187
2025-01-16	20.8	21.65	20.8	21.26	-1.16%	30,551	64,918,984
2025-01-15	22	22.05	21.2	21.51	-2.23%	42,529	91,679,178
2025-01-14	20.05	22	20.05	22	+10%	41,184	88,326,709
2025-01-13	19.72	20.2	19.47	20	0%	6,186	12,294,633
2025-01-10	20.41	20.63	19.97	20	-1.72%	6,129	12,421,744
2025-01-09	20.2	20.48	20.04	20.35	0%	4,819	9,814,949
2025-01-08	20.37	20.45	19.85	20.35	-0.15%	7,289	14,720,097
2025-01-07	19.82	20.4	19.74	20.38	+2.62%	7,661	15,426,356
2025-01-06	19.65	20.04	19.21	19.86	+1.22%	7,176	14,132,595
2025-01-03	20.38	20.49	19.58	19.62	-3.73%	10,744	21,424,482
2025-01-02	20.9	21.15	20.25	20.38	-2.39%	12,574	25,958,959
2024-12-31	21.28	21.36	20.83	20.88	-1.6%	8,515	17,900,323
2024-12-30	21.33	21.33	20.8	21.22	-0.61%	7,146	15,098,928
2024-12-27	21.23	21.48	21.23	21.35	+0.42%	7,305	15,622,736
2024-12-26	20.85	21.48	20.74	21.26	+2.56%	11,303	24,045,674
2024-12-25	21.21	21.21	20.43	20.73	-2.77%	10,384	21,543,011
2024-12-24	21.1	21.37	20.75	21.32	+0.99%	10,865	22,934,076
2024-12-23	22.04	22.19	21.01	21.11	-4.22%	17,846	38,251,603
2024-12-20	22	22.22	21.61	22.04	+0.82%	10,759	23,732,266
2024-12-19	21.52	21.94	21.35	21.86	+0.69%	11,004	23,854,612
2024-12-18	21.68	21.95	21.31	21.71	+0.23%	13,169	28,537,738
2024-12-17	22.62	22.62	21.56	21.66	-4.67%	24,856	54,673,531
2024-12-16	22.5	23.15	22.32	22.72	+0.98%	26,235	59,730,682
2024-12-13	22.7	22.87	22.46	22.5	-1.53%	22,910	51,844,449
2024-12-12	22.65	23.28	22.58	22.85	+0.22%	36,444	83,249,991
2024-12-11	23.1	23.22	22.44	22.8	-0.87%	50,018	113,580,064
2024-12-10	25.3	25.3	23	23	-6.54%	88,926	212,358,833
2024-12-09	23.92	25.9	23.39	24.61	+2.2%	69,519	171,284,278
2024-12-06	22.99	24.93	22.99	24.08	+4.38%	65,996	160,152,706
2024-12-05	22.56	23.5	22.23	23.07	+1.54%	50,332	114,798,524
2024-12-04	22.09	23.36	21.91	22.72	+1.88%	48,898	111,420,180
2024-12-03	22.46	22.92	22.1	22.3	-0.98%	42,104	94,706,064
2024-12-02	21.81	23.7	21.55	22.52	+4.26%	62,496	141,088,169
2024-11-29	21.43	21.95	21.4	21.6	+0.79%	19,172	41,503,292
2024-11-28	21.36	21.69	21.28	21.43	+0.28%	16,248	34,809,918
2024-11-27	20.9	21.37	20.42	21.37	+2%	17,209	36,022,701
2024-11-26	21.2	21.46	20.92	20.95	-1.97%	17,095	36,150,577
2024-11-25	21.25	21.54	21	21.37	+1.57%	25,192	53,644,059
2024-11-22	21.57	22.38	21.03	21.04	-2.5%	43,088	93,480,979
2024-11-21	21.74	21.97	21.28	21.58	-0.23%	24,234	52,307,620
2024-11-20	20.85	21.8	20.75	21.63	+3.64%	33,443	71,684,204
2024-11-19	20.17	20.88	20.14	20.87	+3.62%	15,912	32,669,892
2024-11-18	20.72	20.72	19.95	20.14	-1.76%	15,004	30,511,420
2024-11-15	20.8	21.11	20.5	20.5	-1.82%	13,220	27,553,765
2024-11-14	21.33	21.5	20.82	20.88	-2.97%	15,169	32,040,900
2024-11-13	21.05	21.52	20.76	21.52	+1.75%	20,772	44,051,944
2024-11-12	21.38	21.7	21.01	21.15	-1.12%	21,361	45,658,545
2024-11-11	20.91	21.4	20.9	21.39	+2.05%	25,069	53,124,640
2024-11-08	21.3	21.39	20.89	20.96	-0.95%	15,879	33,467,388
2024-11-07	20.9	21.19	20.7	21.16	+1%	14,867	31,276,024
2024-11-06	21.1	21.12	20.74	20.95	-0.19%	19,185	40,186,304
2024-11-05	20.38	21.05	20.28	20.99	+2.79%	23,514	48,766,938
2024-11-04	19.85	20.43	19.83	20.42	+2.72%	12,133	24,568,849
2024-11-01	20.49	20.65	19.8	19.88	-3.73%	19,434	39,150,027
2024-10-31	20.4	20.8	20.34	20.65	-0.67%	18,234	37,480,775
2024-10-30	20.81	21.15	20.55	20.79	-0.1%	14,588	30,396,375
2024-10-29	21.26	21.36	20.8	20.81	-2.12%	16,994	35,702,139
2024-10-28	21.08	21.28	20.99	21.26	+0.81%	20,929	44,233,703
2024-10-25	20.85	21.21	20.85	21.09	+0.86%	13,837	29,172,722
2024-10-24	20.88	20.99	20.75	20.91	+0.24%	9,716	20,246,326
2024-10-23	20.92	21.05	20.68	20.86	-0.24%	15,670	32,749,170
2024-10-22	20.8	20.98	20.62	20.91	+0.63%	16,903	35,117,173
2024-10-21	20.82	20.99	20.56	20.78	-0.67%	24,566	50,992,463
2024-10-18	20.67	21.1	20.3	20.92	+0.82%	33,964	70,225,950
2024-10-17	20.39	21.88	20.04	20.75	+1.07%	52,311	108,798,457
2024-10-16	19.7	20.96	19.51	20.53	+4.21%	35,105	71,824,530
2024-10-15	20.06	20.31	19.7	19.7	-2.43%	11,504	22,993,798
2024-10-14	19.8	20.2	19.7	20.19	+1.97%	12,608	25,208,919
2024-10-11	20.24	20.39	19.56	19.8	-2.89%	19,235	38,327,503
2024-10-10	20.29	20.79	20.12	20.39	+1.54%	21,199	43,460,194
2024-10-09	21.5	21.65	20.08	20.08	-8.23%	28,545	59,254,353
2024-10-08	22.9	23	20.94	21.88	+3.4%	54,217	119,004,261

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

щЗСхоПц░Фф╜У 688106

2023年全年

цН╖цШМщй▒хКи 603583

2023年全年

цЧеш╛░шВбф╗╜ 603755

2022-2023两年

цХ░цНоц╕п 603881

2024年一季度

щЗСшГ╜чзСцКА 603113

2023年全年

цХПшКпшВбф╗╜ 688286

2024年至今

хЫЮхдйцЦ░цЭР 300041

2024年至今

ш┤╡х╖ЮшМЕхП░ 600519

近期数据

ф╕ЙцШЯхМ╗чЦЧ 601567

2022-2023两年

ф╕нхЫ╜ф╕нш╜ж 601766

2024年至今

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

хИйф║Ъх╛╖ (300296)

чРЖщВжф╗кхЩи (300206)

2024年一季度

цЩ║щгЮчФЯчЙй (300122)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

ф╕ншИкщлШчзС (600862)

хглхЕ░х╛о (600460)

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