щФощВжшВбф╗╜(603285)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

26.51

+10% +2.41

23.82

开盘价

26.51

最高价

23.79

最低价

139,428

成交量

数据更新至: 2025-03-25

技术指标

24.29

MA5 (5日均线)

23.80

MA10 (10日均线)

23.40

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	23.82	26.51	23.79	26.51	+10%	139,428	356,178,515
2025-03-24	23.38	24.65	22.7	24.1	+3.57%	60,185	142,703,374
2025-03-21	23.86	24.06	23.22	23.27	-2.47%	29,717	70,116,936
2025-03-20	23.61	24.85	23.61	23.86	+0.59%	40,518	97,801,951
2025-03-19	23.85	23.95	23.56	23.72	-0.55%	23,154	54,997,799
2025-03-18	23.36	24.08	23.26	23.85	+2.36%	46,330	110,148,048
2025-03-17	23.23	23.48	23.2	23.3	+0.34%	27,508	64,260,908
2025-03-14	22.93	23.27	22.65	23.22	+1.35%	18,601	42,843,618
2025-03-13	23.35	23.35	22.72	22.91	-1.63%	17,795	40,885,056
2025-03-12	23.17	23.39	23.12	23.29	+0.52%	27,746	64,589,113
2025-03-11	23.07	23.17	22.71	23.17	+0.26%	17,365	39,767,426
2025-03-10	23.01	23.27	22.98	23.11	+0.43%	14,665	33,902,615
2025-03-07	23.36	23.37	22.91	23.01	-1.37%	19,642	45,468,255
2025-03-06	22.84	23.57	22.74	23.33	+2.15%	36,734	85,326,846
2025-03-05	22.81	22.98	22.31	22.84	+0.18%	19,719	44,612,909
2025-03-04	22.6	22.86	22.6	22.8	+0.66%	9,255	21,049,849
2025-03-03	22.41	22.97	22.41	22.65	+0.53%	18,008	41,037,588
2025-02-28	22.98	23.17	22.34	22.53	-2.76%	19,332	43,846,465
2025-02-27	23.29	23.49	22.89	23.17	-0.56%	23,283	54,006,967
2025-02-26	23.23	23.54	23.17	23.3	+0.69%	20,140	46,998,058
2025-02-25	22.8	23.65	22.7	23.14	+0.78%	33,574	78,201,309
2025-02-24	22.82	23.18	22.72	22.96	+0.53%	22,562	51,826,372
2025-02-21	22.65	22.85	22.3	22.84	+0.97%	21,665	48,818,641
2025-02-20	22.85	22.92	22.62	22.62	-1.05%	13,320	30,301,973
2025-02-19	22.36	22.88	22.36	22.86	+2.05%	16,449	37,442,716
2025-02-18	22.91	22.95	22.31	22.4	-2.01%	13,414	30,404,771
2025-02-17	22.62	23.1	22.62	22.86	+1.06%	17,018	38,961,527
2025-02-14	22.58	22.75	22.48	22.62	+0.18%	9,769	22,098,654
2025-02-13	22.71	22.86	22.36	22.58	-0.83%	17,028	38,410,600
2025-02-12	22.69	22.86	22.5	22.77	-0.04%	11,840	26,848,721
2025-02-11	22.86	23.07	22.7	22.78	-0.31%	11,532	26,299,804
2025-02-10	22.72	22.86	22.52	22.85	+0.84%	13,881	31,579,551
2025-02-07	22.53	22.75	22.42	22.66	+0.58%	17,498	39,604,151
2025-02-06	22.16	22.55	22	22.53	+1.72%	14,166	31,767,457
2025-02-05	22.2	22.35	21.86	22.15	+0.23%	13,890	30,651,804
2025-01-27	22.47	22.65	22	22.1	-1.65%	11,173	24,836,242
2025-01-24	22.58	22.68	22.25	22.47	-0.53%	15,933	35,702,662
2025-01-23	22.99	23.13	22.5	22.59	-1.35%	28,713	65,513,294
2025-01-22	22.63	23.05	22.45	22.9	+0.79%	22,692	51,657,101
2025-01-21	22.45	22.9	22.16	22.72	+1.88%	21,961	49,658,322
2025-01-20	22.22	22.99	22.1	22.3	+0.5%	25,759	57,943,275
2025-01-17	21.54	22.25	21.53	22.19	+1.79%	19,531	43,039,359
2025-01-16	21.12	21.84	21.12	21.8	+2.93%	25,209	54,359,990
2025-01-15	21.18	21.47	21.03	21.18	+0.47%	15,908	33,784,873
2025-01-14	20.42	21.1	20.42	21.08	+3.23%	15,565	32,538,364
2025-01-13	20.2	20.48	19.95	20.42	+0.05%	8,347	16,895,665
2025-01-10	20.86	21.2	20.4	20.41	-3.13%	9,993	20,764,776
2025-01-09	21.01	21.3	20.9	21.07	+0.57%	10,343	21,863,452
2025-01-08	20.95	21.13	20.39	20.95	-0.99%	13,110	27,298,455
2025-01-07	20.64	21.16	20.5	21.16	+2.52%	15,646	32,668,122
2025-01-06	20.61	21.1	20.21	20.64	-1.01%	15,824	32,687,341
2025-01-03	21.9	21.99	20.8	20.85	-4.92%	23,644	50,340,440
2025-01-02	22.7	22.85	21.77	21.93	-3.82%	20,774	46,374,261
2024-12-31	23.28	23.49	22.6	22.8	-1.68%	21,906	50,337,094
2024-12-30	23.73	23.95	23.08	23.19	-2.28%	21,816	50,989,485
2024-12-27	23.44	23.95	23.16	23.73	+1.02%	32,781	77,258,408
2024-12-26	23.1	23.7	23.1	23.49	+1.12%	28,163	66,065,683
2024-12-25	23.63	23.72	23	23.23	-2.27%	34,093	79,538,548
2024-12-24	22.2	23.79	22.18	23.77	+7.41%	56,078	130,850,191
2024-12-23	22.7	22.79	22.11	22.13	-2.51%	14,314	32,088,073
2024-12-20	22.33	22.82	22.32	22.7	+1.29%	12,203	27,659,599
2024-12-19	22.34	22.48	21.96	22.41	-0.22%	12,764	28,431,780
2024-12-18	22.37	22.66	22.22	22.46	+0.04%	11,043	24,768,814
2024-12-17	23.04	23.15	22.34	22.45	-2.86%	18,195	41,339,209
2024-12-16	23.06	23.36	23.02	23.11	+0.26%	14,500	33,613,501
2024-12-13	23.6	23.6	23.03	23.05	-2.37%	20,740	48,271,999
2024-12-12	23.48	23.61	23.23	23.61	+0.55%	22,459	52,630,990
2024-12-11	23.34	23.49	23.29	23.48	+0.34%	16,896	39,534,850
2024-12-10	24.08	24.1	23.29	23.4	-0.47%	37,164	87,932,687
2024-12-09	23.07	23.71	23	23.51	+1.91%	35,960	84,174,004
2024-12-06	22.86	23.16	22.58	23.07	+0.83%	22,316	51,002,838
2024-12-05	22.68	22.98	22.62	22.88	+0.7%	14,263	32,583,796
2024-12-04	23.18	23.19	22.63	22.72	-2.15%	20,899	47,932,285
2024-12-03	23.4	23.45	23.08	23.22	-0.77%	20,023	46,571,535
2024-12-02	23.05	23.43	22.9	23.4	+1.69%	25,186	58,593,346
2024-11-29	22.75	23.1	22.4	23.01	+1.19%	25,788	58,927,167
2024-11-28	22.76	22.95	22.59	22.74	-0.13%	21,893	49,831,594
2024-11-27	22.55	22.77	21.81	22.77	+0.84%	22,005	48,948,610
2024-11-26	22.52	23.12	22.36	22.58	+0.04%	20,518	46,470,844
2024-11-25	22.42	22.65	22.14	22.57	+1.21%	18,651	41,781,433
2024-11-22	23.24	23.29	22.2	22.3	-4.37%	28,460	64,745,694
2024-11-21	23.37	23.46	23.01	23.32	-0.3%	25,844	59,984,245
2024-11-20	23.3	23.47	22.95	23.39	+0.43%	33,941	78,827,663
2024-11-19	22.41	23.32	22.28	23.29	+4.53%	35,746	81,685,678
2024-11-18	22.82	23.05	22.13	22.28	-2.45%	28,225	63,696,223
2024-11-15	23.6	23.83	22.82	22.84	-3.59%	35,218	82,134,985
2024-11-14	24.9	24.92	23.59	23.69	-4.82%	48,168	116,075,896
2024-11-13	24.67	25.3	24.4	24.89	+0.04%	42,022	104,232,165
2024-11-12	25.64	26.7	24.64	24.88	-2.96%	79,657	205,228,817
2024-11-11	25.3	25.94	25.1	25.64	-0.08%	70,228	179,551,547
2024-11-08	25.35	25.85	24.8	25.66	+1.26%	90,148	228,933,813
2024-11-07	25.92	26.84	25.13	25.34	-0.98%	171,303	444,322,943
2024-11-06	23.42	25.59	23.18	25.59	+10.02%	124,089	309,092,728
2024-11-05	23.01	23.35	22.77	23.26	+0.17%	64,716	149,372,300
2024-11-04	23	23.29	22.59	23.22	+2.65%	66,169	151,919,818
2024-11-01	21.74	23.48	21.68	22.62	+3.52%	102,686	233,776,124
2024-10-31	21.15	21.95	21.15	21.85	+3.02%	37,540	81,195,124
2024-10-30	21.44	21.7	21.08	21.21	-1.53%	27,161	57,999,499
2024-10-29	22.49	22.55	21.5	21.54	-3.49%	45,425	99,487,105
2024-10-28	21.92	22.32	21.74	22.32	+1.78%	37,715	82,980,276
2024-10-25	21.57	22.06	21.56	21.93	+1.72%	36,902	80,524,001
2024-10-24	21.41	21.83	21.35	21.56	+0.33%	27,394	59,140,572
2024-10-23	21.6	21.87	21.44	21.49	-0.23%	34,541	74,659,418
2024-10-22	21.14	21.55	21.11	21.54	+1.36%	30,664	65,360,628
2024-10-21	21.01	21.55	21.01	21.25	+1.38%	34,579	73,618,832
2024-10-18	20.3	21.34	20.28	20.96	+2.75%	37,951	79,088,151
2024-10-17	20.98	21.05	20.4	20.4	-1.69%	27,036	56,004,382
2024-10-16	20.65	21.16	20.53	20.75	-1%	28,057	58,365,264
2024-10-15	21.4	21.57	20.95	20.96	-2.1%	25,766	54,864,851
2024-10-14	21.13	21.42	20.7	21.41	+2.1%	28,112	59,562,935
2024-10-11	21.86	22.02	20.77	20.97	-4.03%	37,844	80,630,674
2024-10-10	22.11	22.64	21.55	21.85	-1.13%	50,942	112,640,393
2024-10-09	23.6	24.07	22.08	22.1	-8.3%	76,015	175,449,118
2024-10-08	24.83	24.83	22.71	24.1	+6.78%	131,880	315,923,370

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

шЛ▒хКЫшВбф╗╜ 300956

2024年至今

хНОцБТчФЯчЙй 688639

2022-2023两年

щДВх░ФхдЪцЦп 600295

2022-2023两年

хЫ╜шКпчзСцКА 688262

2024年一季度

цбГцЭОщЭвхМЕ 603866

2024年至今

ц╡ЩхХЖщУ╢шбМ 601916

2022-2023两年

ф╕нцЫ╝чЯ│ц▓╣ 603619

近半年

чФШшВГшГ╜ц║Р 000791

2024年至今

шЕ╛цЩпчзСцКА 688195

近期数据

хЫ╜щгОцЦ░цЭР 000859

2023年全年

热门概念板块

ф╕ншИкщлШчзС (600862)

ф╕ЬцЦ╣цШОчПа (600637)

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年

STщ╣ПхНЪ (600804)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

цМпхНОчзСцКА (000733)

2022-2023两年

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