хиБх░ФшНпф╕Ъ(603351)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

26.25

+1.16% +0.3

25.81

开盘价

26.26

最高价

25.6

最低价

3,729

成交量

数据更新至: 2025-03-25

技术指标

26.50

MA5 (5日均线)

26.48

MA10 (10日均线)

26.35

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	25.81	26.26	25.6	26.25	+1.16%	3,729	9,680,720
2025-03-24	26.5	26.69	25.62	25.95	-1.7%	7,434	19,353,522
2025-03-21	26.88	27.06	25.99	26.4	-1.79%	7,191	18,952,574
2025-03-20	26.81	27.45	26.72	26.88	-0.52%	10,070	27,332,236
2025-03-19	26.79	27.3	26.6	27.02	+0.86%	6,966	18,788,724
2025-03-18	26.68	27.1	26.53	26.79	-0.07%	6,522	17,510,015
2025-03-17	26	26.86	25.87	26.81	+3.55%	15,282	40,485,432
2025-03-14	26.43	26.65	25.72	25.89	-2.04%	10,050	26,121,996
2025-03-13	26.31	26.48	25.93	26.43	+0.15%	7,751	20,365,134
2025-03-12	27	27	26.35	26.39	-1.53%	4,511	11,958,581
2025-03-11	26.58	27	26.1	26.8	+0.71%	7,032	18,805,704
2025-03-10	26.95	26.95	26.36	26.61	-0.75%	5,624	14,961,734
2025-03-07	26.13	26.98	25.98	26.81	+2.6%	11,279	30,096,959
2025-03-06	26.26	26.55	25.98	26.13	-0.5%	7,610	20,018,130
2025-03-05	26.86	27.19	25.86	26.26	-2.7%	7,650	20,142,779
2025-03-04	25.95	27.27	25.88	26.99	+3.77%	15,140	40,576,654
2025-03-03	25.61	26.13	25.27	26.01	+1.6%	9,470	24,593,261
2025-02-28	25.58	25.89	25.24	25.6	+0.08%	7,926	20,323,682
2025-02-27	25.29	25.6	24.93	25.58	+0.95%	5,517	13,934,032
2025-02-26	25.25	25.75	25.06	25.34	+0.4%	5,642	14,346,683
2025-02-25	24.99	25.7	24.81	25.24	+1.04%	7,961	20,188,494
2025-02-24	24.49	25.3	24.3	24.98	+1.13%	11,403	28,418,738
2025-02-21	25.16	25.33	24.48	24.7	-2.1%	9,072	22,393,270
2025-02-20	24.53	25.5	24.53	25.23	+2.31%	8,500	21,332,694
2025-02-19	25.15	25.2	24.5	24.66	+0.41%	5,134	12,708,912
2025-02-18	24.61	25.07	24.41	24.56	-0.2%	6,175	15,291,964
2025-02-17	24.3	24.69	24.1	24.61	+2.12%	5,361	13,093,586
2025-02-14	23.96	24.44	23.91	24.1	+0.25%	4,051	9,807,572
2025-02-13	24.2	24.53	23.66	24.04	+0.12%	7,145	17,154,142
2025-02-12	24.21	24.21	23.81	24.01	-0.25%	3,215	7,716,496
2025-02-11	24.17	24.18	23.86	24.07	-0.12%	3,595	8,632,963
2025-02-10	23.79	24.19	23.72	24.1	+1.95%	6,206	14,894,714
2025-02-07	23.8	23.87	23.55	23.64	0%	2,978	7,065,690
2025-02-06	23.36	23.76	23.33	23.64	+0.42%	3,174	7,476,134
2025-02-05	23.8	23.94	23.39	23.54	-1.01%	4,247	10,031,537
2025-01-27	22.82	23.83	22.82	23.78	+4.21%	7,680	18,109,716
2025-01-24	23.11	23.12	22.58	22.82	-0.39%	5,772	13,146,325
2025-01-23	23.29	23.52	22.9	22.91	-0.91%	4,476	10,369,824
2025-01-22	23.12	23.4	23.07	23.12	-0.26%	3,686	8,558,700
2025-01-21	23.23	23.37	23.07	23.18	-0.39%	2,156	4,995,994
2025-01-20	23.16	23.36	23.08	23.27	+0.47%	2,567	5,966,519
2025-01-17	22.92	23.23	22.84	23.16	+1%	3,898	8,994,681
2025-01-16	22.39	23.07	22.39	22.93	+1.51%	5,875	13,390,201
2025-01-15	22.54	22.78	22.31	22.59	-0.13%	2,136	4,808,739
2025-01-14	22.34	22.63	22.22	22.62	+2.17%	4,359	9,788,424
2025-01-13	21.93	22.19	21.81	22.14	+0.45%	2,624	5,785,375
2025-01-10	22.65	22.98	22.02	22.04	-3.12%	6,487	14,421,126
2025-01-09	22.47	22.82	22.04	22.75	+2.2%	5,104	11,547,399
2025-01-08	22.32	22.8	21.82	22.26	-1.15%	6,222	13,806,391
2025-01-07	22.93	22.98	22.25	22.52	-1.79%	7,544	17,026,558
2025-01-06	23.85	23.91	22.76	22.93	-4.1%	12,669	29,297,188
2025-01-03	24.31	24.85	23.81	23.91	-2.41%	22,346	54,662,928
2025-01-02	24.57	24.79	23.95	24.5	-0.24%	14,437	35,233,984
2024-12-31	23.81	24.58	23.61	24.56	+2.68%	15,321	36,999,845
2024-12-30	24.18	24.5	23.7	23.92	-1.12%	11,547	27,795,102
2024-12-27	23.1	24.45	22.94	24.19	+4.72%	13,834	33,251,875
2024-12-26	22.98	23.2	22.76	23.1	+0.96%	2,900	6,679,376
2024-12-25	23.31	23.4	22.76	22.88	-1.8%	4,254	9,776,704
2024-12-24	23.59	23.69	22.94	23.3	-1.19%	7,139	16,597,615
2024-12-23	23.82	24.15	23.55	23.58	-0.97%	7,552	17,973,161
2024-12-20	23.74	23.9	23.65	23.81	+0.04%	5,145	12,242,143
2024-12-19	23.97	23.97	23.4	23.8	+0.68%	4,641	10,996,307
2024-12-18	23.65	23.9	23.4	23.64	+0.08%	3,462	8,206,659
2024-12-17	24.21	24.35	23.41	23.62	-2.72%	7,568	18,024,457
2024-12-16	24.26	24.54	24.14	24.28	+0.46%	7,387	17,968,001
2024-12-13	24.72	24.79	24.13	24.17	-2.58%	6,214	15,165,063
2024-12-12	24.45	24.87	24.32	24.81	+1.43%	11,492	28,295,533
2024-12-11	24.27	24.58	24.02	24.46	+0.74%	9,075	22,140,466
2024-12-10	24.6	24.88	24.24	24.28	+0.08%	11,821	28,897,162
2024-12-09	24.37	24.57	24.1	24.26	+0.08%	5,111	12,427,205
2024-12-06	24.11	24.39	23.91	24.24	+1.08%	6,243	15,088,448
2024-12-05	24.03	24.22	23.84	23.98	-0.17%	5,784	13,896,899
2024-12-04	24.6	24.8	23.94	24.02	-2.75%	9,472	22,910,842
2024-12-03	24.8	25	24.53	24.7	-1.16%	8,472	20,953,761
2024-12-02	24.62	25.15	24.32	24.99	+1.5%	13,531	33,445,793
2024-11-29	24.3	24.89	23.96	24.62	+1.82%	13,096	31,911,642
2024-11-28	24.19	24.5	24.03	24.18	-0.04%	6,846	16,618,740
2024-11-27	24.3	24.3	23.51	24.19	+0.83%	4,180	10,001,572
2024-11-26	23.77	24.31	23.73	23.99	+0.93%	5,970	14,370,761
2024-11-25	24.12	24.17	23.51	23.77	-1.25%	6,664	15,882,093
2024-11-22	24.53	24.8	24.07	24.07	-2.19%	9,220	22,462,039
2024-11-21	24.9	25	24.43	24.61	-1.36%	7,081	17,477,553
2024-11-20	24.7	25.2	24.67	24.95	+0.89%	8,344	20,834,974
2024-11-19	24.78	24.78	24.3	24.73	+0.2%	7,873	19,379,816
2024-11-18	25.56	25.96	24.05	24.68	-4.97%	15,371	38,133,231
2024-11-15	26.78	27.11	25.33	25.97	-2.92%	27,452	71,652,006
2024-11-14	24.81	26.8	24.45	26.75	+7.04%	21,801	56,012,093
2024-11-13	25.01	25.26	24.34	24.99	0%	13,561	33,658,604
2024-11-12	24.4	25.3	24.31	24.99	+2.59%	21,526	53,479,089
2024-11-11	24.47	24.61	24.11	24.36	-0.61%	12,940	31,432,110
2024-11-08	24.23	24.85	24.06	24.51	+1.2%	15,936	38,854,275
2024-11-07	24.24	24.45	23.97	24.22	+0.08%	16,912	40,809,028
2024-11-06	25.55	25.57	24.01	24.2	-4.08%	15,568	38,083,421
2024-11-05	25.03	25.37	24.63	25.23	+0.84%	7,148	17,893,578
2024-11-04	24.55	25.1	24.01	25.02	+3.22%	5,712	14,145,387
2024-11-01	24.78	24.99	23.98	24.24	-2.18%	9,059	22,064,635
2024-10-31	25	25	24.6	24.78	-0.56%	5,050	12,521,551
2024-10-30	25.45	25.73	24.6	24.92	-2.31%	7,924	19,851,476
2024-10-29	26.03	26.09	25.32	25.51	-1.85%	5,438	13,882,553
2024-10-28	25.58	25.99	25.32	25.99	+1.37%	5,896	15,177,669
2024-10-25	25.66	26.31	25.31	25.64	-0.04%	11,544	29,782,661
2024-10-24	26.92	26.92	25.12	25.65	-4.72%	17,758	45,839,030
2024-10-23	26.4	27.12	26.02	26.92	+1.51%	11,104	29,593,177
2024-10-22	27.1	27.1	25.84	26.52	-2.36%	13,785	36,368,208
2024-10-21	24.81	27.17	24.81	27.16	+9.96%	31,675	83,901,877
2024-10-18	24.07	25	23.69	24.7	+1.9%	9,954	24,198,034
2024-10-17	23.98	24.37	23.76	24.24	+1.08%	8,357	20,191,477
2024-10-16	23.98	24.8	23.73	23.98	-0.99%	10,887	26,442,424
2024-10-15	23.65	25.3	23.45	24.22	+2.54%	20,108	49,671,752
2024-10-14	22.93	23.97	22.62	23.62	+3.42%	9,648	22,429,128
2024-10-11	23.6	23.6	22.58	22.84	-3.22%	10,908	24,985,597
2024-10-10	23.31	24.38	23.01	23.6	+2.16%	15,767	37,473,256
2024-10-09	24.47	24.47	22.35	23.1	-5.6%	21,543	49,796,037
2024-10-08	25.73	25.84	23.31	24.47	+4.17%	24,065	59,311,607

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

ш┐кчСЮхМ╗чЦЧ 300396

2023年全年

хНОщТ░чЯ┐ф╕Ъ 601020

2024年一季度

ф╕Йч╛Кщйм 001317

近三个月

хИйцЯПчЙ╣ 605167

近半年

ц╖оц▓│шГ╜ц║Р 600575

近半年

хдНцЧжхдНхНО 600624

2024年至今

ц░╕ш╛Йш╢Ех╕В 601933

近三个月

цШОх╛очФ╡хнР 688699

近半年

ф╕нхЫ╜чФ╡х╜▒ 600977

2023年全年

цАЭчзСчСЮ 688053

近期数据

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕нхЫ╜ш╜пф╗╢ (600536)

хдНцШЯхМ╗шНп (600196)

шИкхПСхКихКЫ (600893)

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

хоБх╛╖цЧ╢ф╗г (300750)

чзСхдзцЩ║шГ╜ (300222)

хИйф║Ъх╛╖ (300296)

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