цЙмх╖ЮщЗСц│Й(603307)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

35.5

0% 0

35.79

开盘价

36.19

最高价

34.85

最低价

10,037

成交量

数据更新至: 2025-03-25

技术指标

35.80

MA5 (5日均线)

35.81

MA10 (10日均线)

35.75

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	35.79	36.19	34.85	35.5	0%	10,037	35,581,099
2025-03-24	35.35	36.19	34.78	35.5	+0.42%	10,939	38,856,689
2025-03-21	36.11	36.79	35.08	35.35	-2.7%	13,306	47,871,025
2025-03-20	36.34	36.66	35.95	36.33	0%	8,634	31,350,699
2025-03-19	36.21	36.45	35.74	36.33	+0.33%	9,329	33,695,766
2025-03-18	36.09	36.3	35.77	36.21	+0.3%	7,775	28,069,906
2025-03-17	35.75	36.1	35.56	36.1	+1.09%	11,351	40,733,704
2025-03-14	35.4	35.84	34.99	35.71	+0.79%	12,723	45,147,276
2025-03-13	35.6	35.61	34.86	35.43	-0.48%	5,350	18,806,207
2025-03-12	35.55	35.78	35.23	35.6	+0.11%	5,533	19,639,792
2025-03-11	35.11	35.91	35.05	35.56	+0.17%	6,752	23,962,451
2025-03-10	35.39	35.82	35.15	35.5	-0.22%	4,963	17,555,669
2025-03-07	36.11	36.23	35.41	35.58	-1.52%	5,653	20,210,188
2025-03-06	35.69	36.3	35.5	36.13	+1.23%	7,211	25,967,671
2025-03-05	36.33	36.33	35.11	35.69	-1.35%	6,906	24,531,518
2025-03-04	35.16	36.24	34.55	36.18	+2.9%	5,692	20,418,653
2025-03-03	35.68	35.97	35.12	35.16	-0.85%	5,708	20,333,250
2025-02-28	36.09	36.61	35.37	35.46	-1.75%	7,077	25,323,810
2025-02-27	35.22	36.36	35.22	36.09	+1.69%	19,842	71,390,690
2025-02-26	35.5	36.1	35.15	35.49	+0.28%	10,118	36,064,064
2025-02-25	36.8	37.29	34.88	35.39	-3.83%	22,304	80,540,275
2025-02-24	36.33	37.46	36.33	36.8	+1.29%	18,873	69,840,768
2025-02-21	36.05	36.9	35.65	36.33	+0.61%	18,778	68,163,308
2025-02-20	35.77	36.67	35.32	36.11	+1.26%	13,653	49,162,522
2025-02-19	34.67	35.85	34.53	35.66	+2.91%	14,119	49,950,688
2025-02-18	35.58	35.6	34.51	34.65	-1.7%	9,189	32,036,848
2025-02-17	34.44	35.38	34.33	35.25	+1.94%	13,590	47,597,769
2025-02-14	34.32	34.96	34.01	34.58	+0.26%	16,499	57,200,962
2025-02-13	35.2	35.62	33.85	34.49	-2.02%	18,571	64,114,923
2025-02-12	35	35.86	35	35.2	+0.57%	18,023	63,710,756
2025-02-11	34.88	35.1	34.45	35	+0.17%	12,547	43,647,416
2025-02-10	34.5	35.2	34.34	34.94	+1.28%	16,957	59,025,087
2025-02-07	34.3	35.15	34.09	34.5	+1.02%	9,446	32,786,204
2025-02-06	33.68	34.15	33.2	34.15	+1.73%	5,664	19,109,198
2025-02-05	34.05	34.05	33.05	33.57	-0.62%	5,958	19,924,186
2025-01-27	34.53	35.36	33.4	33.78	-2.03%	15,413	53,146,685
2025-01-24	33.23	34.76	33	34.48	+3.57%	10,112	34,323,237
2025-01-23	33.41	33.88	33.16	33.29	-0.12%	6,740	22,490,042
2025-01-22	33.74	33.9	33.1	33.33	-0.92%	8,115	27,107,440
2025-01-21	35.38	35.38	33.07	33.64	-4.38%	11,356	38,504,114
2025-01-20	33.35	35.47	33.16	35.18	+6.67%	15,650	54,102,801
2025-01-17	32.72	33.36	32.24	32.98	+1.17%	4,147	13,649,480
2025-01-16	32.8	33.3	32.44	32.6	-1.36%	5,604	18,364,450
2025-01-15	33.83	34.4	32.84	33.05	-2.31%	6,317	21,327,443
2025-01-14	32.17	33.83	32.01	33.83	+5.65%	9,738	32,350,667
2025-01-13	33.3	33.43	31.69	32.02	-4.79%	10,738	34,494,912
2025-01-10	33.63	34.48	33	33.63	-0.03%	15,643	53,105,014
2025-01-09	33.84	34.02	33.35	33.64	-0.65%	7,088	23,829,101
2025-01-08	35.13	35.98	33.38	33.86	-3.67%	14,413	49,964,146
2025-01-07	35.2	35.52	34.25	35.15	+0.43%	10,238	35,781,312
2025-01-06	34.73	35.35	34.1	35	+0.78%	9,293	32,324,901
2025-01-03	35	35.42	34.01	34.73	-0.54%	10,890	37,937,110
2025-01-02	35.79	36.4	34.55	34.92	-2.46%	8,728	31,105,399
2024-12-31	36.4	37.4	35.65	35.8	-1.65%	15,823	58,231,442
2024-12-30	36.9	36.93	35.8	36.4	-1.44%	12,453	45,406,540
2024-12-27	36.66	37.08	35.85	36.93	+0.71%	22,792	83,508,816
2024-12-26	35.72	37.29	35.61	36.67	+2.43%	19,402	71,179,924
2024-12-25	35.26	36.57	34.85	35.8	+1.42%	22,742	80,790,333
2024-12-24	34.8	35.36	34.21	35.3	+1.88%	12,509	43,677,208
2024-12-23	37.05	37.05	34.61	34.65	-6.1%	14,364	50,604,449
2024-12-20	36.5	37.16	36.5	36.9	+0.24%	15,660	57,749,745
2024-12-19	36.65	37.75	36.1	36.81	+0.16%	23,057	84,887,485
2024-12-18	36.17	36.9	35.02	36.75	+1.58%	17,851	64,190,662
2024-12-17	38.35	39.73	35.58	36.18	-5.73%	25,663	97,132,918
2024-12-16	37.9	39.18	37.88	38.38	+1.16%	28,207	108,697,295
2024-12-13	37.55	38.45	37.02	37.94	+1.04%	26,030	98,604,509
2024-12-12	36.69	37.58	36.4	37.55	+2.37%	19,944	74,194,769
2024-12-11	35.75	36.8	35.61	36.68	+2.6%	23,761	86,594,170
2024-12-10	36.1	36.27	35.5	35.75	+1.42%	20,366	73,165,076
2024-12-09	34.45	35.43	34.28	35.25	+2.03%	16,522	57,703,171
2024-12-06	34.7	35.2	34.1	34.55	+0.06%	10,655	36,722,172
2024-12-05	34.2	35.88	34.2	34.53	+0.79%	18,238	63,955,771
2024-12-04	34.35	34.85	33.72	34.26	-1.69%	11,227	38,234,574
2024-12-03	34.62	35.58	34.11	34.85	+0.72%	17,435	60,971,857
2024-12-02	34.2	34.72	33.86	34.6	+0.93%	15,016	51,626,112
2024-11-29	33.21	34.29	33.21	34.28	+2.91%	15,462	52,553,451
2024-11-28	33.11	33.74	33.11	33.31	+0.06%	8,083	26,984,013
2024-11-27	33	33.29	32.18	33.29	+0.63%	7,848	25,675,255
2024-11-26	34.17	34.17	32.72	33.08	-3.16%	11,490	38,139,151
2024-11-25	32.27	34.28	32.01	34.16	+6.38%	16,983	56,840,186
2024-11-22	33	33.55	31.9	32.11	-3.11%	7,494	24,613,405
2024-11-21	32.96	33.38	32.55	33.14	+0.55%	6,413	21,204,755
2024-11-20	31.87	33.29	31.81	32.96	+3.42%	7,989	26,057,221
2024-11-19	31.25	32.11	31.25	31.87	+2.21%	5,844	18,503,872
2024-11-18	31.88	32.32	31.16	31.18	-1.48%	6,447	20,387,612
2024-11-15	31.76	32.49	31.48	31.65	-1.22%	5,904	18,893,361
2024-11-14	33.04	33.17	32.03	32.04	-2.88%	5,464	17,786,255
2024-11-13	32.42	33.06	32.15	32.99	+1.63%	6,816	22,240,677
2024-11-12	32.7	33.38	32.34	32.46	-0.73%	8,420	27,696,811
2024-11-11	32.05	32.71	31.89	32.7	+1.84%	5,548	18,009,356
2024-11-08	32.2	32.54	32.07	32.11	-0.22%	9,398	30,314,112
2024-11-07	31.28	32.25	31.13	32.18	+3.04%	9,711	30,963,738
2024-11-06	31.48	31.49	31	31.23	-0.48%	5,302	16,572,832
2024-11-05	30.86	31.41	30.73	31.38	+1.59%	6,948	21,608,417
2024-11-04	30.48	30.96	30.39	30.89	+1.75%	4,818	14,832,962
2024-11-01	31.35	31.35	30.36	30.36	-3.19%	7,355	22,640,868
2024-10-31	31.01	31.44	30.53	31.36	+0.35%	8,090	25,081,335
2024-10-30	31.2	31.47	31	31.25	+0.32%	5,590	17,448,077
2024-10-29	32.29	32.45	31.11	31.15	-3.5%	7,775	24,695,715
2024-10-28	31.62	32.32	31.62	32.28	+2.06%	8,316	26,572,850
2024-10-25	31.5	31.78	31.17	31.63	+0.51%	9,442	29,811,095
2024-10-24	31.32	31.58	31	31.47	+0.45%	7,831	24,518,818
2024-10-23	31.49	31.73	31.26	31.33	-0.22%	8,046	25,345,736
2024-10-22	31.03	31.57	30.9	31.4	+0.35%	9,361	29,334,573
2024-10-21	31.57	31.74	30.95	31.29	-2.31%	14,119	44,190,925
2024-10-18	32.23	32.3	30.09	32.03	-2.08%	21,434	66,264,865
2024-10-17	33.97	35.11	32.59	32.71	-3.82%	29,240	100,801,486
2024-10-16	32.92	34.14	32.7	34.01	+3.34%	15,065	50,683,918
2024-10-15	32.75	33.8	32.51	32.91	+0.3%	11,394	37,814,920
2024-10-14	32.08	32.95	31.79	32.81	+2.53%	6,632	21,457,768
2024-10-11	32.8	32.98	31.69	32	-2.97%	8,497	27,369,320
2024-10-10	32.8	33.4	32.67	32.98	+0.86%	8,439	27,861,975
2024-10-09	34	34.88	32.7	32.7	-5.68%	11,278	37,808,518
2024-10-08	35.71	35.81	33.28	34.67	+6.51%	16,741	57,701,325

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

ц╡╖ф╝жщТвчР┤ 300329

近三个月

хЫ╜шДЙцЦЗхМЦ 600640

近期数据

STхЕГцИР 603388

2022-2023两年

цнжхХЖщЫЖхЫв 000501

2024年至今

хНОч┐ФшВбф╗╜ 603112

近期数据

щФжц▒ЯщЕТх║Ч 600754

2024年至今

чйЧцБТш┐Ря╝б 000531

近半年

хоЬхоЙчзСцКА 300328

2023年全年

чЫ┤чЬЯчзСцКА 003007

近三个月

STх╖ецЩ║ 000584

近半年

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕Ьш╜пщЫЖхЫв (600718)

хдНцШЯхМ╗шНп (600196)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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