хТМщб║чЯ│ц▓╣(603353)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

14.53

+0.35% +0.05

14.48

开盘价

14.57

最高价

14.25

最低价

13,156

成交量

数据更新至: 2025-03-25

技术指标

14.89

MA5 (5日均线)

15.05

MA10 (10日均线)

14.74

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	14.48	14.57	14.25	14.53	+0.35%	13,156	18,972,969
2025-03-24	15.11	15.12	14.16	14.48	-4.23%	37,147	54,059,657
2025-03-21	15.3	15.4	15.07	15.12	-0.66%	28,787	43,859,310
2025-03-20	15.11	15.36	15.1	15.22	+0.79%	18,505	28,175,398
2025-03-19	15.19	15.3	15.04	15.1	-0.85%	16,885	25,552,363
2025-03-18	15.14	15.29	15.09	15.23	+0.2%	21,636	32,870,149
2025-03-17	15.32	15.4	15.13	15.2	-0.2%	19,833	30,174,586
2025-03-14	15.19	15.27	15.04	15.23	-0.26%	24,477	37,091,303
2025-03-13	15.18	15.28	14.97	15.27	+1.13%	33,296	50,485,777
2025-03-12	14.77	15.38	14.71	15.1	+2.23%	56,259	85,050,035
2025-03-11	14.4	14.8	14.39	14.77	+1.16%	19,461	28,372,371
2025-03-10	14.42	14.65	14.34	14.6	+1.25%	20,077	29,242,053
2025-03-07	14.57	14.62	14.31	14.42	-1.23%	21,157	30,577,297
2025-03-06	14.22	15.1	14.12	14.6	+2.6%	45,454	66,955,395
2025-03-05	14.1	14.32	13.74	14.23	+0.71%	28,880	40,493,190
2025-03-04	13.99	14.15	13.91	14.13	+0.36%	15,409	21,668,664
2025-03-03	14.08	14.32	13.99	14.08	0%	18,754	26,519,681
2025-02-28	14.8	14.8	14.05	14.08	-6.01%	36,247	52,266,378
2025-02-27	14.48	15.08	14.4	14.98	+3.31%	44,685	65,765,903
2025-02-26	14.48	14.61	14.4	14.5	+0.14%	19,137	27,737,314
2025-02-25	14.51	14.7	14.45	14.48	-1.03%	20,071	29,177,515
2025-02-24	14.66	14.73	14.49	14.63	+0.21%	24,899	36,378,026
2025-02-21	14.9	15.08	14.5	14.6	-2.54%	44,829	65,705,701
2025-02-20	15.1	15.2	14.77	14.98	-0.66%	24,213	36,157,954
2025-02-19	14.72	15.16	14.65	15.08	+1.96%	27,744	41,626,321
2025-02-18	15.04	15.12	14.73	14.79	-1.66%	28,112	41,926,339
2025-02-17	14.69	15.07	14.6	15.04	+2.38%	30,901	46,015,987
2025-02-14	14.78	14.78	14.6	14.69	-0.27%	18,681	27,408,618
2025-02-13	14.87	14.97	14.71	14.73	-1.6%	24,618	36,509,063
2025-02-12	15.01	15.08	14.73	14.97	-0.27%	27,532	40,980,593
2025-02-11	15.15	15.27	14.94	15.01	-0.73%	25,767	38,705,765
2025-02-10	14.85	15.15	14.85	15.12	+1.14%	24,953	37,517,896
2025-02-07	15.01	15.21	14.76	14.95	-0.86%	33,519	50,315,363
2025-02-06	14.6	15.14	14.6	15.08	+2.59%	27,159	40,566,019
2025-02-05	14.8	14.8	14.37	14.7	+0.75%	17,221	25,099,938
2025-01-27	14.55	14.97	14.5	14.59	+0.27%	26,791	39,389,407
2025-01-24	14.25	14.58	14.17	14.55	+1.46%	18,680	26,832,072
2025-01-23	14.84	14.84	14.3	14.34	-0.69%	22,790	33,161,906
2025-01-22	14.94	14.94	14.38	14.44	-3.15%	22,614	33,050,854
2025-01-21	15.28	15.34	14.8	14.91	-1.84%	25,328	37,822,245
2025-01-20	15.08	15.45	14.89	15.19	+0.8%	31,735	48,349,299
2025-01-17	14.94	15.2	14.79	15.07	+0.27%	26,173	39,132,295
2025-01-16	14.91	15.66	14.88	15.03	+1.49%	45,353	68,968,251
2025-01-15	14.91	15.16	14.76	14.81	-1.4%	31,626	47,066,881
2025-01-14	14.13	15.32	14.1	15.02	+5.85%	69,897	103,109,782
2025-01-13	14.36	14.64	14	14.19	+1.5%	36,682	52,183,415
2025-01-10	14.54	14.7	13.92	13.98	-3.25%	35,709	50,920,351
2025-01-09	14.41	14.63	14.34	14.45	-1.5%	24,940	36,071,367
2025-01-08	14.47	14.88	14.13	14.67	-0.27%	37,999	55,143,684
2025-01-07	13.97	14.72	13.57	14.71	+4.33%	64,389	90,777,101
2025-01-06	14.82	14.84	13.71	14.1	-7.42%	76,819	109,010,108
2025-01-03	16.35	17.5	15.12	15.23	-6.33%	87,678	141,191,287
2025-01-02	15.98	16.49	15.61	16.26	+1.31%	65,398	105,724,115
2024-12-31	16.76	17.09	15.9	16.05	-3.6%	64,159	104,658,713
2024-12-30	17.23	17.58	16.48	16.65	-3.37%	68,865	115,554,015
2024-12-27	17.05	17.39	16.72	17.23	+0.06%	89,204	152,606,273
2024-12-26	16.75	17.27	16.32	17.22	+1.71%	119,466	200,838,436
2024-12-25	17.04	18.82	16.56	16.93	-1.11%	157,168	276,029,177
2024-12-24	16.95	17.68	16.33	17.12	+2.39%	177,867	305,472,390
2024-12-23	15.25	16.72	15.23	16.72	+10%	81,030	133,244,671
2024-12-20	15.01	15.42	15.01	15.2	+0.46%	29,266	44,482,765
2024-12-19	15.3	15.3	14.8	15.13	-2.51%	46,358	69,647,099
2024-12-18	16	16.07	15.38	15.52	-2.51%	47,127	73,348,307
2024-12-17	16.95	17.35	15.7	15.92	-7.28%	80,048	130,380,466
2024-12-16	16.44	17.59	16.4	17.17	+3.75%	120,045	205,923,460
2024-12-13	16.43	17.16	16.11	16.55	-0.12%	90,082	149,442,394
2024-12-12	16.28	16.76	16.14	16.57	+1.66%	89,117	147,136,095
2024-12-11	16.25	16.41	16.03	16.3	+0.43%	66,060	107,028,787
2024-12-10	16.58	16.58	16.11	16.23	+0.19%	75,794	123,658,435
2024-12-09	16.4	16.7	15.91	16.2	-2.17%	108,736	176,432,929
2024-12-06	16.95	18	16.36	16.56	-5.64%	175,640	296,684,991
2024-12-05	16.14	17.55	15.98	17.55	+10.03%	218,956	366,775,055
2024-12-04	14.6	15.95	14.4	15.95	+10%	82,197	125,924,214
2024-12-03	14.66	14.66	14.23	14.5	-0.68%	37,354	53,865,503
2024-12-02	14.58	14.76	14.48	14.6	+0.14%	52,750	77,104,509
2024-11-29	14.4	14.73	14.28	14.58	+1.25%	42,131	61,211,919
2024-11-28	14.44	14.62	14.35	14.4	-1.03%	45,333	65,605,950
2024-11-27	14.48	14.6	14.04	14.55	+0.34%	48,090	68,859,750
2024-11-26	15.18	15.19	14.5	14.5	-5.6%	61,581	90,840,333
2024-11-25	15.18	15.44	14.92	15.36	+0.66%	71,092	107,861,325
2024-11-22	16.17	16.5	15.19	15.26	-5.63%	103,758	164,020,244
2024-11-21	16.41	17.14	16.03	16.17	-1.46%	163,272	270,056,969
2024-11-20	14.77	16.41	14.71	16.41	+9.99%	99,828	158,059,187
2024-11-19	15	15.1	14.35	14.92	-2.42%	82,487	121,595,619
2024-11-18	14.37	15.61	14.21	15.29	+6.55%	124,465	186,693,683
2024-11-15	14	15.3	14	14.35	+2.72%	125,359	185,087,319
2024-11-14	14.12	14.3	13.93	13.97	-1.27%	54,598	77,084,573
2024-11-13	13.86	14.18	13.68	14.15	+1.43%	45,138	63,030,144
2024-11-12	13.85	14.03	13.69	13.95	+0.5%	45,364	63,122,921
2024-11-11	13.75	13.89	13.46	13.88	+0.65%	37,362	51,081,666
2024-11-08	14.01	14.3	13.72	13.79	-1.36%	49,133	68,587,147
2024-11-07	13.7	14.23	13.62	13.98	+1.6%	57,310	80,143,887
2024-11-06	13.34	13.84	13.29	13.76	+3.3%	61,843	84,098,851
2024-11-05	13.1	13.32	13.06	13.32	+1.6%	33,072	43,673,304
2024-11-04	12.83	13.11	12.7	13.11	+2.26%	29,538	38,251,197
2024-11-01	13.13	13.29	12.77	12.82	-2.36%	43,311	56,118,882
2024-10-31	12.89	13.31	12.89	13.13	+0.46%	31,402	41,337,403
2024-10-30	13.15	13.34	12.9	13.07	-0.76%	31,538	41,320,558
2024-10-29	13.62	13.7	13.15	13.17	-3.3%	40,966	54,702,521
2024-10-28	13.13	13.65	13.08	13.62	+3.1%	38,805	51,981,212
2024-10-25	12.91	13.21	12.91	13.21	+1.69%	28,450	37,312,047
2024-10-24	13.01	13.09	12.92	12.99	-0.61%	20,183	26,222,144
2024-10-23	13.23	13.3	12.95	13.07	+0.23%	30,611	40,091,143
2024-10-22	12.78	13.04	12.72	13.04	+1.88%	29,110	37,618,326
2024-10-21	12.75	12.9	12.66	12.8	+0.31%	32,136	41,019,919
2024-10-18	12.42	12.93	12.42	12.76	+2.08%	32,366	41,018,059
2024-10-17	12.67	12.9	12.5	12.5	-1.73%	25,842	32,846,075
2024-10-16	12.61	12.86	12.52	12.72	-0.7%	30,491	38,758,964
2024-10-15	13.15	13.23	12.8	12.81	-3.97%	47,884	62,348,122
2024-10-14	13.5	13.5	12.91	13.34	-1.91%	68,673	90,454,432
2024-10-11	13.45	14.49	13.45	13.6	+1.8%	97,519	135,263,320
2024-10-10	13.29	13.78	12.89	13.36	-0.67%	50,110	67,035,326
2024-10-09	14.65	14.65	13.45	13.45	-9.97%	59,133	81,534,333
2024-10-08	15.31	15.31	14.2	14.94	+7.33%	83,079	122,648,545

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┐бш╛╛шпБхИ╕ 601059

近期数据

хНЧф║мхЕмчФи 000421

近半年

хРИщЗСцКХш╡Д 000633

近三个月

щФбшгЕшВбф╗╜ 001332

近半年

цикц▓│ч▓╛хпЖ 300539

2024年一季度

хг░ш┐ЕшВбф╗╜ 003004

2022-2023两年

ш┐Их╛ЧхМ╗чЦЧ 688310

2024年至今

хдйщАЪшВбф╗╜ 600330

2024年至今

хдйщЯ│цОзшВб 000829

2023年全年

ф╕нцИРшВбф╗╜ 000151

2024年至今

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

хМЧф║мхРЫцнг (300223)

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

цБТчСЮхМ╗шНп (600276)

щЗСхНбцЩ║шГ╜ (300349)

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