ф║ЪхЕЙшВбф╗╜(603282)2024.10.05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

15.19

-0.26% -0.04

15.23

开盘价

15.33

最高价

14.82

最低价

10,259

成交量

数据更新至: 2025-03-25

技术指标

15.84

MA5 (5日均线)

15.85

MA10 (10日均线)

15.61

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	15.23	15.33	14.82	15.19	-0.26%	10,259	15,443,668
2025-03-24	16.29	16.29	14.84	15.23	-5.99%	26,485	41,041,522
2025-03-21	16.26	16.48	15.92	16.2	-0.86%	23,808	38,437,766
2025-03-20	16.26	16.6	16.05	16.34	+0.55%	22,271	36,184,500
2025-03-19	16.26	16.57	16.12	16.25	-0.37%	20,646	33,652,774
2025-03-18	16.25	16.48	16.12	16.31	+0.37%	25,586	41,662,723
2025-03-17	15.7	16.93	15.63	16.25	+3.24%	53,047	86,609,859
2025-03-14	15.32	15.88	15.31	15.74	+2.21%	19,747	30,876,950
2025-03-13	15.54	15.56	15.12	15.4	-0.9%	13,010	19,902,703
2025-03-12	15.58	15.67	15.43	15.54	+0.06%	8,407	13,056,147
2025-03-11	15.53	15.56	15.31	15.53	-0.51%	7,706	11,894,365
2025-03-10	15.44	15.66	15.42	15.61	+1.1%	12,347	19,221,468
2025-03-07	15.6	15.62	15.32	15.44	-0.83%	12,493	19,258,056
2025-03-06	15.36	15.76	15.25	15.57	+1.57%	17,864	27,790,061
2025-03-05	15.38	15.47	15.13	15.33	-0.33%	8,012	12,241,786
2025-03-04	15	15.4	14.95	15.38	+1.72%	12,420	18,936,478
2025-03-03	14.91	15.37	14.82	15.12	+1.82%	11,641	17,656,100
2025-02-28	15.38	15.4	14.79	14.85	-3.45%	14,570	21,861,635
2025-02-27	15.44	15.55	15.09	15.38	-0.39%	11,048	16,914,973
2025-02-26	15.41	15.58	15.36	15.44	+0.39%	9,636	14,920,035
2025-02-25	15.46	15.54	15.26	15.38	-1.09%	10,212	15,710,476
2025-02-24	15.31	15.59	15.26	15.55	+1.3%	15,373	23,649,445
2025-02-21	15.57	15.65	15.19	15.35	-1.73%	23,511	36,142,717
2025-02-20	15.83	15.83	15.45	15.62	+0.13%	11,915	18,539,741
2025-02-19	15.27	15.85	15.27	15.6	+1.3%	13,459	21,044,311
2025-02-18	15.48	15.85	15.3	15.4	-0.96%	20,459	31,961,082
2025-02-17	15.06	15.57	15.03	15.55	+3.25%	15,832	24,322,470
2025-02-14	14.91	15.14	14.91	15.06	+0.53%	7,878	11,855,599
2025-02-13	15.45	15.45	14.98	14.98	-2.79%	10,212	15,474,967
2025-02-12	15.37	15.48	15.23	15.41	+0.46%	7,629	11,745,406
2025-02-11	15.44	15.44	15.2	15.34	0%	8,104	12,399,726
2025-02-10	15.13	15.34	15.02	15.34	+1.32%	10,564	16,056,235
2025-02-07	15.12	15.28	14.97	15.14	+0.2%	12,046	18,262,214
2025-02-06	14.94	15.14	14.9	15.11	+1.07%	8,810	13,264,934
2025-02-05	15.01	15.16	14.85	14.95	+0.2%	6,360	9,532,324
2025-01-27	15.03	15.14	14.91	14.92	+0.07%	7,801	11,725,297
2025-01-24	14.72	14.94	14.65	14.91	+1.29%	9,871	14,636,156
2025-01-23	14.63	15.03	14.63	14.72	+1.17%	11,318	16,793,500
2025-01-22	14.57	14.66	14.4	14.55	-0.48%	5,518	8,016,904
2025-01-21	14.81	14.98	14.48	14.62	-1.22%	8,657	12,691,562
2025-01-20	14.68	14.84	14.58	14.8	+0.82%	8,023	11,827,674
2025-01-17	14.52	14.83	14.38	14.68	+1.31%	10,356	15,130,921
2025-01-16	14.45	14.62	14.25	14.49	+0.35%	7,988	11,528,700
2025-01-15	14.39	14.56	14.31	14.44	0%	6,862	9,885,109
2025-01-14	13.81	14.45	13.81	14.44	+4.79%	11,082	15,748,747
2025-01-13	13.56	13.81	13.3	13.78	+1.62%	7,015	9,575,265
2025-01-10	14.05	14.13	13.56	13.56	-3.21%	7,847	10,840,973
2025-01-09	14.02	14.16	13.92	14.01	-0.07%	5,561	7,803,912
2025-01-08	14.05	14.18	13.66	14.02	-0.57%	8,393	11,718,714
2025-01-07	13.8	14.12	13.68	14.1	+2.25%	6,963	9,694,701
2025-01-06	13.63	13.95	13.23	13.79	+1.17%	8,922	12,203,386
2025-01-03	14.29	14.35	13.6	13.63	-4.62%	16,147	22,554,310
2025-01-02	14.5	14.85	14.16	14.29	-2.26%	10,315	14,956,596
2024-12-31	14.78	14.99	14.48	14.62	-1.55%	10,815	15,869,389
2024-12-30	15.1	15.25	14.8	14.85	-1.46%	11,818	17,675,876
2024-12-27	15.02	15.27	14.94	15.07	+0.07%	6,815	10,338,176
2024-12-26	14.78	15.17	14.62	15.06	+2.38%	12,316	18,512,078
2024-12-25	15.15	15.39	14.51	14.71	-3.67%	12,631	18,686,578
2024-12-24	15.39	15.46	15.08	15.27	+1.26%	10,938	16,712,126
2024-12-23	16.04	16.04	15	15.08	-4.68%	17,582	27,125,126
2024-12-20	15.63	16.08	15.63	15.82	+0.51%	11,805	18,782,396
2024-12-19	15.63	15.86	15.47	15.74	-0.44%	10,925	17,093,875
2024-12-18	15.99	16.08	15.63	15.81	-1.13%	12,934	20,519,004
2024-12-17	16.98	17.1	15.9	15.99	-6.11%	20,604	33,635,653
2024-12-16	17.06	17.33	16.85	17.03	+0.83%	14,380	24,488,835
2024-12-13	16.99	17.3	16.79	16.89	-1%	16,860	28,762,844
2024-12-12	16.86	17.06	16.78	17.06	+1.43%	10,641	18,014,360
2024-12-11	16.83	16.9	16.72	16.82	-0.06%	9,941	16,704,494
2024-12-10	17.22	17.32	16.76	16.83	-0.3%	15,643	26,601,913
2024-12-09	16.74	16.98	16.61	16.88	+0.84%	15,615	26,290,172
2024-12-06	16.81	16.87	16.5	16.74	-0.48%	15,384	25,669,261
2024-12-05	16.71	16.9	16.66	16.82	+0.54%	13,861	23,283,513
2024-12-04	16.8	16.86	16.54	16.73	-0.71%	12,098	20,226,739
2024-12-03	16.67	16.88	16.57	16.85	+1.14%	14,150	23,716,783
2024-12-02	16.48	16.76	16.48	16.66	+1.09%	13,264	22,079,689
2024-11-29	16.11	16.56	16.11	16.48	+1.29%	14,783	24,291,497
2024-11-28	16.29	16.44	16.12	16.27	+0.06%	13,169	21,480,339
2024-11-27	16.06	16.31	15.53	16.26	+0.81%	16,281	25,841,852
2024-11-26	16.19	16.5	16.05	16.13	-1.29%	13,292	21,606,690
2024-11-25	16.28	16.42	15.81	16.34	+3.16%	17,056	27,680,291
2024-11-22	16.58	16.58	15.84	15.84	-4.46%	17,975	29,321,254
2024-11-21	16.46	16.9	16.34	16.58	+1.47%	24,665	40,912,376
2024-11-20	15.95	16.4	15.8	16.34	+2.9%	18,366	29,683,518
2024-11-19	15.47	15.93	15.33	15.88	+3.72%	14,482	22,635,565
2024-11-18	15.71	15.87	15.24	15.31	-2.17%	15,155	23,588,774
2024-11-15	16.19	16.32	15.64	15.65	-3.4%	17,009	27,203,933
2024-11-14	16.5	16.73	16	16.2	-1.76%	20,026	32,656,853
2024-11-13	16.2	16.5	15.86	16.49	+1.79%	19,164	31,110,122
2024-11-12	16.38	16.59	16.06	16.2	-1.1%	20,971	34,315,022
2024-11-11	15.86	16.38	15.86	16.38	+2.5%	16,312	26,398,698
2024-11-08	16.2	16.25	15.83	15.98	-0.81%	17,487	27,976,966
2024-11-07	15.66	16.12	15.51	16.11	+3.01%	18,243	28,954,157
2024-11-06	15.56	15.78	15.41	15.64	+0.58%	19,559	30,532,944
2024-11-05	15.36	15.55	15.27	15.55	+1.3%	16,954	26,189,308
2024-11-04	14.92	15.36	14.85	15.35	+2.88%	13,059	19,880,083
2024-11-01	15.48	15.58	14.85	14.92	-3.05%	18,414	27,819,313
2024-10-31	15.25	15.43	15.03	15.39	+1.58%	12,737	19,494,186
2024-10-30	15.28	15.38	14.92	15.15	-0.59%	14,107	21,425,440
2024-10-29	15.59	15.66	15.06	15.24	-2.18%	21,383	32,693,443
2024-10-28	15.37	15.58	15.26	15.58	+1.5%	19,517	30,137,581
2024-10-25	15	15.45	14.97	15.35	+1.93%	16,779	25,597,897
2024-10-24	15.24	15.38	14.98	15.06	-1.18%	13,029	19,698,352
2024-10-23	15.36	15.42	15.15	15.24	-0.2%	14,010	21,390,004
2024-10-22	14.92	15.36	14.9	15.27	+1.8%	14,175	21,537,017
2024-10-21	14.91	15.16	14.8	15	+0.74%	14,347	21,506,517
2024-10-18	14.41	15.08	14.35	14.89	+2.48%	19,071	28,152,714
2024-10-17	14.9	15.08	14.51	14.53	-2.74%	18,500	27,297,797
2024-10-16	14.79	15.02	14.45	14.94	0%	16,559	24,577,839
2024-10-15	15.07	15.54	14.82	14.94	-0.99%	21,873	32,964,624
2024-10-14	14.96	15.13	14.59	15.09	+2.24%	18,454	27,482,542
2024-10-11	15.55	15.55	14.53	14.76	-5.08%	20,191	30,340,437
2024-10-10	15.81	16.27	15.46	15.55	-0.58%	18,708	29,595,312
2024-10-09	16.56	16.73	15.43	15.64	-8%	35,822	57,820,217
2024-10-08	17.56	17.58	16.05	17	+6.32%	53,029	89,801,762

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║Ф ч▓о ц╢▓ 000858

2023年全年

чОпцЧнчФ╡хнР 601231

2023年全年

хЕЙчФ╡шВбф╗╜ 600184

2022-2023两年

STчЙ╣ф┐б 000070

2024年至今

ф╜йшТВшВбф╗╜ 300673

近半年

х║╖цГахИ╢шНп 603139

近期数据

ф╕ЙхоЙхЕЙчФ╡ 600703

近半年

хНОц│░шВбф╗╜ 600308

2023年全年

щЬНшО▒ц▓Г 688682

近期数据

ч▓╛чаФчзСцКА 300709

2022-2023两年

热门概念板块

新能源汽车

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

ф╕ншИкщлШчзС (600862)

щШ│цЩохМ╗чЦЧ (300030)

щЗСхНбцЩ║шГ╜ (300349)

чзСхИЫф┐бцБп (300730)

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