хоЙф╣Гш╛╛(603350)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

36.84

+1.07% +0.39

36.36

开盘价

37.39

最高价

36.19

最低价

18,207

成交量

数据更新至: 2025-03-25

技术指标

38.03

MA5 (5日均线)

38.09

MA10 (10日均线)

37.21

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	36.36	37.39	36.19	36.84	+1.07%	18,207	67,208,145
2025-03-24	38.28	38.6	35.42	36.45	-5.67%	43,000	158,022,117
2025-03-21	39.26	39.82	38.27	38.64	-3.33%	36,654	142,795,534
2025-03-20	38.01	42	37.81	39.97	+4.55%	73,382	293,958,626
2025-03-19	38	38.68	37.63	38.23	+0.45%	27,002	103,279,607
2025-03-18	37.61	38.18	37.18	38.06	+0.77%	27,559	103,859,035
2025-03-17	37.9	38.88	37.48	37.77	-0.16%	27,198	103,885,485
2025-03-14	37.6	38.46	37.11	37.83	-0.24%	25,918	98,020,464
2025-03-13	38.88	38.88	37.42	37.92	-3.12%	42,687	162,880,706
2025-03-12	38.09	39.33	37.35	39.14	+2.6%	57,695	220,820,591
2025-03-11	36.94	38.99	36.63	38.15	+2.25%	47,759	180,543,760
2025-03-10	36.55	37.51	36.55	37.31	+2.22%	34,143	126,529,823
2025-03-07	36.35	36.98	35.97	36.5	+0.39%	28,805	105,380,867
2025-03-06	36.45	37.12	36.21	36.36	-0.27%	36,433	133,643,791
2025-03-05	36.01	37.12	35.82	36.46	+0.77%	33,848	123,402,195
2025-03-04	34.76	36.56	34.51	36.18	+3.25%	35,967	129,784,876
2025-03-03	34.78	35.65	34.2	35.04	+0.98%	25,627	89,903,333
2025-02-28	36.85	36.89	34.5	34.7	-6.17%	46,880	166,697,081
2025-02-27	35.64	39.18	35.5	36.98	+3.76%	66,030	244,649,534
2025-02-26	35.19	36.18	35.19	35.64	+1.48%	35,831	128,157,414
2025-02-25	35.21	35.49	35.01	35.12	-1.29%	27,198	95,845,408
2025-02-24	35.3	36.08	34.57	35.58	+0.23%	38,809	137,171,125
2025-02-21	34.51	35.88	34.3	35.5	+2.39%	48,484	171,526,423
2025-02-20	34.93	34.93	34.14	34.67	-0.91%	31,680	109,356,851
2025-02-19	33.1	35.26	32.85	34.99	+5.9%	51,504	177,338,938
2025-02-18	33.81	33.97	32.7	33.04	-2.28%	19,847	66,268,221
2025-02-17	33.27	34.24	33.22	33.81	+1.2%	18,623	62,729,581
2025-02-14	33.69	33.99	33.18	33.41	-0.83%	16,778	56,274,951
2025-02-13	34.53	34.57	33.69	33.69	-2.43%	22,309	75,832,332
2025-02-12	34.58	35	33.91	34.53	+0.76%	23,117	79,779,881
2025-02-11	34.8	34.82	34.18	34.27	-1.04%	18,183	62,500,749
2025-02-10	34.38	34.65	33.71	34.63	+1.08%	25,097	85,957,592
2025-02-07	34.39	34.66	33.84	34.26	-0.52%	32,943	113,109,801
2025-02-06	33	34.64	32.88	34.44	+3.86%	27,260	93,091,677
2025-02-05	32.87	33.49	32.45	33.16	+2.79%	17,628	58,336,195
2025-01-27	33.35	33.53	32.2	32.26	-3.04%	16,469	53,851,667
2025-01-24	33.13	33.61	32.91	33.27	+0.27%	16,914	56,273,045
2025-01-23	33.86	34.47	33.09	33.18	-2.41%	20,964	71,009,172
2025-01-22	34.94	34.94	33.9	34	-2.66%	17,272	59,246,932
2025-01-21	34.82	34.97	34.06	34.93	+0.87%	24,480	84,918,645
2025-01-20	33.99	34.89	33.99	34.63	+1.58%	25,357	87,582,575
2025-01-17	33.88	34.66	33.87	34.09	+0.53%	20,970	71,795,129
2025-01-16	34.18	34.64	33.51	33.91	-0.21%	23,151	78,956,962
2025-01-15	34	34.5	33.38	33.98	+0.77%	46,837	159,779,348
2025-01-14	30.9	33.72	30.73	33.72	+10.02%	23,727	77,457,137
2025-01-13	30.98	31.5	30.41	30.65	-3.1%	17,060	52,644,681
2025-01-10	32.51	33.32	31.6	31.63	-3.36%	22,235	72,431,072
2025-01-09	31.76	33.48	31.6	32.73	+2.03%	26,642	86,547,523
2025-01-08	31.83	32.45	30.77	32.08	+0.72%	25,512	80,605,548
2025-01-07	31.59	31.86	30.8	31.85	+1.5%	21,187	66,583,461
2025-01-06	31.7	32.5	30.37	31.38	-0.88%	20,797	65,322,733
2025-01-03	33.27	34.33	31.55	31.66	-5.32%	40,638	133,120,198
2025-01-02	35.68	36.1	33.19	33.44	-8.38%	51,716	179,273,867
2024-12-31	37.77	37.97	36.15	36.5	-3.11%	39,030	143,337,314
2024-12-30	38.8	40.24	37.58	37.67	-4.54%	63,568	244,072,672
2024-12-27	38.38	40.97	37.15	39.46	+4.5%	97,756	382,304,140
2024-12-26	35.71	38.36	35.71	37.76	+0.13%	70,241	263,440,814
2024-12-25	40.8	40.8	37.7	37.71	+0.08%	104,434	408,211,712
2024-12-24	34.58	37.68	34.58	37.68	+10.01%	40,979	152,297,333
2024-12-23	34.8	35.42	34.12	34.25	-2.78%	14,508	50,420,308
2024-12-20	34.85	35.6	34.8	35.23	+0.43%	15,796	55,674,608
2024-12-19	33.96	35.21	33.9	35.08	+2.07%	14,683	51,107,830
2024-12-18	34.45	34.91	34.16	34.37	+0.73%	13,989	48,380,451
2024-12-17	35.53	35.78	34	34.12	-3.97%	20,648	71,762,203
2024-12-16	35.9	36.19	35.18	35.53	-1.31%	17,134	61,038,790
2024-12-13	36.72	37.18	35.98	36	-3.38%	25,693	93,651,188
2024-12-12	36.88	37.89	36.68	37.26	+0.35%	31,343	116,779,208
2024-12-11	36.64	37.53	36.2	37.13	+1.34%	33,659	123,564,921
2024-12-10	38.13	38.13	36.41	36.64	-1.29%	44,463	164,685,593
2024-12-09	34.51	37.99	34.51	37.12	+6.3%	60,064	219,873,772
2024-12-06	35	35.14	34.27	34.92	-0.63%	22,403	77,815,340
2024-12-05	34.71	35.46	34.51	35.14	+0.34%	21,707	76,036,149
2024-12-04	35.48	36.42	34.7	35.02	-1.71%	27,925	99,064,288
2024-12-03	35.44	35.85	35.08	35.63	-0.86%	22,239	78,923,784
2024-12-02	35.48	36.27	35.21	35.94	+1.67%	25,626	91,948,094
2024-11-29	34.58	35.76	34.36	35.35	+2.26%	26,849	94,689,637
2024-11-28	35.1	35.6	34.47	34.57	-2.51%	24,963	87,057,567
2024-11-27	34.87	35.47	33.84	35.46	+0.8%	29,783	103,099,153
2024-11-26	36.3	36.55	35.11	35.18	-3.98%	26,321	94,076,303
2024-11-25	36	37.3	35	36.64	-0.05%	31,175	112,717,703
2024-11-22	39.44	41.14	36.63	36.66	-6.36%	64,419	250,329,822
2024-11-21	37.41	39.38	36.4	39.15	+3.82%	59,998	229,331,472
2024-11-20	36.9	38.2	36.66	37.71	+1.92%	45,876	172,852,753
2024-11-19	36.58	37.09	35.39	37	-0.16%	37,130	134,971,878
2024-11-18	34.8	37.89	34.21	37.06	+5.58%	53,483	194,055,388
2024-11-15	35.9	36.45	34.91	35.1	-2.12%	26,907	96,145,760
2024-11-14	37.51	37.55	35.75	35.86	-4.98%	37,100	135,469,235
2024-11-13	37.51	37.88	36.72	37.74	-0.37%	32,336	120,388,930
2024-11-12	39.97	40	37.29	37.88	-5.23%	66,125	254,218,587
2024-11-11	37.59	40.44	36.8	39.97	+4.96%	92,046	354,532,517
2024-11-08	36.4	39	36.36	38.08	+4.85%	106,236	404,127,926
2024-11-07	36.3	37.28	35.01	36.32	-4.62%	118,119	423,456,218
2024-11-06	37.2	40.84	37.19	38.08	+2.56%	161,720	638,554,347
2024-11-05	36.15	37.13	34.44	37.13	+10.01%	113,981	405,741,644
2024-11-04	31.5	33.75	31.5	33.75	+10.01%	40,318	133,443,387
2024-11-01	31.66	31.66	30.36	30.68	-3.67%	33,411	103,369,297
2024-10-31	31.82	32.06	31.3	31.85	-0.03%	33,370	106,174,426
2024-10-30	31.98	32.45	31.4	31.86	-1.12%	33,785	107,492,732
2024-10-29	33.4	33.4	32.18	32.22	-3.5%	49,736	162,137,975
2024-10-28	31.89	33.99	31.86	33.39	+5.7%	75,325	251,230,920
2024-10-25	31.21	31.87	31.1	31.59	+1.19%	36,300	114,609,504
2024-10-24	30.95	31.5	30.8	31.22	+0.1%	30,110	93,834,529
2024-10-23	31.6	31.88	31.13	31.19	-1.45%	45,732	144,018,237
2024-10-22	31.15	32.18	30.85	31.65	+2.49%	66,181	208,057,301
2024-10-21	29.66	31.39	29.5	30.88	+5.39%	75,554	232,748,554
2024-10-18	28.11	29.65	28.01	29.3	+3.9%	35,649	103,175,769
2024-10-17	28.65	28.94	28.16	28.2	-1.33%	24,264	69,210,895
2024-10-16	28.41	28.95	28.27	28.58	-0.59%	22,473	64,139,362
2024-10-15	28.97	29.55	28.65	28.75	-1.03%	29,328	85,442,381
2024-10-14	28.54	29.06	27.88	29.05	+2.8%	29,825	85,305,772
2024-10-11	29.75	29.77	27.94	28.26	-5.01%	38,140	109,388,029
2024-10-10	30.29	30.88	29.66	29.75	-1.49%	45,406	137,193,230
2024-10-09	32.32	32.37	30.18	30.2	-9.93%	70,873	222,244,802
2024-10-08	34.31	34.31	31.22	33.53	+7.5%	103,309	341,211,744

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╕нхЫ╜щУБх╗║ 601186

2024年一季度

ф╕Кц╡╖хЗпхоЭ 300039

2022-2023两年

ф╕ЗщЗМшВбф╗╜ 600847

2023年全年

ф╜│чж╛щгЯхУБ 605300

近半年

хЫЫцЦ╣ш╛╛ 300179

2024年一季度

хЕЙхНОшВбф╗╜ 001333

2024年至今

ф╕нц╡╖ц▓╣цЬН 601808

2024年一季度

хоЙчРкщЕ╡цпН 600298

2024年至今

щб║щТашВбф╗╜ 000533

2023年全年

цЧечЕзц╕п 600017

2024年一季度

热门概念板块

хРМшК▒щб║ (300033)

2024年一季度

чзСхдзцЩ║шГ╜ (300222)

хглхЕ░х╛о (600460)

ф╕нх╛охЕмхП╕ (688012)

хНОшГЬхдйцИР (600410)

2022-2023两年

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