хНОш╛╛чзСцКА(603358)2024.10.05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

37.2

-2.87% -1.1

38.35

开盘价

38.42

最高价

36.58

最低价

23,319

成交量

数据更新至: 2025-03-25

技术指标

38.68

MA5 (5日均线)

38.84

MA10 (10日均线)

38.63

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	38.35	38.42	36.58	37.2	-2.87%	23,319	87,102,552
2025-03-24	38.25	38.67	37.51	38.3	-1.26%	26,921	102,199,299
2025-03-21	40	40.2	38.25	38.79	-3.34%	48,911	191,042,944
2025-03-20	38.76	40.17	38.66	40.13	+3%	51,103	202,455,862
2025-03-19	39.04	39.3	38.61	38.96	-0.46%	39,756	154,854,683
2025-03-18	39.15	39.75	38.81	39.14	-0.03%	27,391	107,204,744
2025-03-17	39.41	40.25	38.65	39.15	-1.24%	58,449	229,527,282
2025-03-14	38.45	39.7	38	39.64	+3.09%	49,835	194,027,859
2025-03-13	38.58	38.58	37.9	38.45	-0.39%	28,074	107,421,755
2025-03-12	38.75	39.1	38.32	38.6	-0.39%	31,221	120,602,275
2025-03-11	38.38	38.76	37.5	38.75	-0.03%	51,170	195,054,951
2025-03-10	38.47	39.1	37.92	38.76	+0.78%	58,161	224,904,528
2025-03-07	38.29	39.14	37.95	38.46	+0.47%	43,694	168,541,492
2025-03-06	38.27	38.5	37.78	38.28	+0.03%	39,979	152,397,990
2025-03-05	38.15	38.52	37.97	38.27	+0.34%	29,442	112,516,185
2025-03-04	37.64	38.97	37.38	38.14	+0.74%	33,741	129,464,660
2025-03-03	38.51	38.71	37.53	37.86	-1.76%	53,028	201,491,004
2025-02-28	38.62	38.93	37.88	38.54	-0.54%	48,337	186,185,522
2025-02-27	39.6	39.86	37.96	38.75	+0.91%	81,707	318,338,870
2025-02-26	38.15	39.55	37.76	38.4	+0.44%	73,423	284,047,021
2025-02-25	37.12	38.86	37.12	38.23	+0.63%	46,348	176,957,637
2025-02-24	37.96	38.75	37.62	37.99	+1.04%	57,724	220,090,490
2025-02-21	37.11	38.1	37.1	37.6	-0.92%	56,830	213,812,609
2025-02-20	37.57	38.84	37.57	37.95	+1.74%	88,745	338,396,596
2025-02-19	34.53	37.6	34.5	37.3	+7.21%	82,150	298,471,665
2025-02-18	34.4	35.02	34.34	34.79	+1.34%	44,462	154,365,381
2025-02-17	32.93	35.1	32.73	34.33	+4.25%	61,247	210,152,034
2025-02-14	32.84	33.5	32.61	32.93	-0.03%	26,951	89,267,353
2025-02-13	33.48	33.48	32.39	32.94	-1.88%	28,194	92,555,149
2025-02-12	33.1	33.65	32.7	33.57	+0.57%	18,066	60,053,827
2025-02-11	33.7	33.72	32.82	33.38	-1.13%	23,899	79,316,081
2025-02-10	34.15	34.16	33.74	33.76	-0.94%	28,140	95,431,317
2025-02-07	33.8	34.49	33.54	34.08	+0.35%	34,498	117,395,885
2025-02-06	33.86	34	33.24	33.96	+0.15%	34,035	114,666,839
2025-02-05	33.51	34.36	33.1	33.91	+2.23%	41,233	139,522,557
2025-01-27	32.56	34.44	32.56	33.17	+2.57%	50,792	169,332,725
2025-01-24	32.1	32.5	31.64	32.34	+0.15%	39,210	125,741,695
2025-01-23	32.43	32.92	32.11	32.29	-0.49%	34,866	113,441,597
2025-01-22	32.86	32.96	31.9	32.45	-1.37%	26,738	86,301,740
2025-01-21	33	33.66	32.81	32.9	-0.33%	29,510	97,709,079
2025-01-20	33.5	33.96	32.84	33.01	-1.17%	27,838	92,635,114
2025-01-17	34.1	34.3	33.31	33.4	-2.31%	30,688	103,448,221
2025-01-16	36	36	34.12	34.19	-3.25%	39,675	137,789,649
2025-01-15	34.92	36.15	34.04	35.34	+1.2%	47,133	167,166,559
2025-01-14	33.69	34.92	33.65	34.92	+3.65%	53,872	184,951,476
2025-01-13	31.52	34.3	31.42	33.69	+6.11%	57,554	192,561,072
2025-01-10	30.61	32.24	30.44	31.75	+1.11%	38,253	120,597,547
2025-01-09	31.6	31.9	31.04	31.4	-0.79%	18,372	57,665,404
2025-01-08	32	32.04	29.9	31.65	+0.16%	44,684	138,625,095
2025-01-07	31.3	31.76	31.02	31.6	+0.83%	22,539	70,821,753
2025-01-06	31.56	32.31	30.83	31.34	-2.06%	25,535	80,735,591
2025-01-03	32.05	32.08	31.18	32	-0.09%	36,936	116,468,926
2025-01-02	33.31	33.59	31.65	32.03	-4.1%	34,569	112,607,683
2024-12-31	33.18	34.03	32.95	33.4	+0.66%	31,988	106,985,823
2024-12-30	32.14	33.83	31.8	33.18	+3.49%	47,849	158,128,413
2024-12-27	32.04	32.29	31.27	32.06	-0.03%	35,881	114,245,945
2024-12-26	32.04	32.68	32	32.07	-1.17%	19,503	63,047,737
2024-12-25	32.8	32.8	32.1	32.45	-0.15%	17,219	55,727,392
2024-12-24	32.65	32.82	31.86	32.5	-0.46%	43,573	140,227,135
2024-12-23	33.87	34.2	32.28	32.65	-3.09%	36,130	119,488,134
2024-12-20	33.99	34.14	33.39	33.69	-1.06%	49,157	165,737,553
2024-12-19	33.53	34.24	33.14	34.05	+0.8%	28,710	97,140,484
2024-12-18	33.48	33.96	33.44	33.78	+0.81%	22,841	77,039,978
2024-12-17	34.09	34.59	33	33.51	-2.59%	51,056	171,822,136
2024-12-16	34.44	34.69	33.92	34.4	-0.58%	41,854	143,547,397
2024-12-13	34.81	35.05	34.28	34.6	-1.11%	48,611	168,413,292
2024-12-12	35.13	35.22	34.8	34.99	-0.09%	30,996	108,457,809
2024-12-11	34.3	35.3	34.16	35.02	+1.36%	71,945	250,081,014
2024-12-10	34.73	35.33	34.12	34.55	+0.14%	95,260	329,213,488
2024-12-09	33.35	34.65	33.32	34.5	+2.22%	85,646	292,094,079
2024-12-06	33.03	33.88	32.53	33.75	+1.38%	54,541	181,207,955
2024-12-05	32.56	33.61	32.46	33.29	+1.59%	69,625	231,283,143
2024-12-04	33	33.53	32.41	32.77	-2%	53,885	177,672,314
2024-12-03	33.17	33.66	32.69	33.44	+0.87%	67,148	222,818,647
2024-12-02	31.52	33.2	30.76	33.15	+5.41%	87,989	282,398,890
2024-11-29	31.8	32.8	31.3	31.45	-1.29%	61,424	196,105,084
2024-11-28	31.23	31.95	30.92	31.86	+1.95%	46,077	145,253,669
2024-11-27	30.86	31.49	30.28	31.25	+0.81%	45,466	140,857,791
2024-11-26	31.5	31.5	31	31	-1.59%	20,606	64,251,903
2024-11-25	30.33	31.63	30.01	31.5	+3.69%	67,215	208,398,280
2024-11-22	30.82	31.47	30.2	30.38	-1.65%	36,663	112,777,441
2024-11-21	31.49	31.61	30.81	30.89	-1.91%	32,335	100,799,248
2024-11-20	31.84	31.95	30.85	31.49	-1.1%	52,781	165,559,179
2024-11-19	31.24	31.92	30.95	31.84	+1.89%	84,922	267,550,744
2024-11-18	30.8	31.33	30	31.25	+1.46%	94,410	291,878,042
2024-11-15	30.06	31.98	29.83	30.8	+2.12%	85,096	264,949,614
2024-11-14	30.55	30.65	29.7	30.16	-1.28%	37,889	114,654,520
2024-11-13	30.11	30.55	29.5	30.55	+1.56%	39,451	118,213,040
2024-11-12	30.36	30.85	29.75	30.08	-0.66%	50,870	154,323,481
2024-11-11	30.8	31.28	30.27	30.28	-1.21%	69,513	213,487,288
2024-11-08	30.72	31.2	30.34	30.65	-0.23%	40,507	124,554,407
2024-11-07	31.11	31.35	30.62	30.72	-0.84%	32,516	100,170,532
2024-11-06	31.03	31.72	30.3	30.98	0%	53,396	164,521,389
2024-11-05	30.85	31.14	30.3	30.98	+0.81%	41,263	127,193,493
2024-11-04	30.8	31.45	30.58	30.73	+0.49%	26,678	82,388,578
2024-11-01	31.41	31.63	30.39	30.58	-4.26%	37,415	115,520,598
2024-10-31	32.66	32.72	31.07	31.94	-2.2%	47,486	150,282,617
2024-10-30	32.88	32.99	32.38	32.66	-0.7%	34,092	111,114,233
2024-10-29	32.88	33.3	32.27	32.89	+0.12%	49,118	161,501,746
2024-10-28	32.99	33.33	32.23	32.85	-0.45%	40,815	133,164,690
2024-10-25	33.14	33.48	32.66	33	-0.66%	45,552	150,163,017
2024-10-24	32.85	33.74	32.75	33.22	+1.03%	39,868	132,173,802
2024-10-23	31.18	33.37	31.16	32.88	+5.08%	79,646	261,015,542
2024-10-22	30.88	31.39	30.44	31.29	+1.2%	45,525	141,118,935
2024-10-21	32.05	32.16	30.58	30.92	-3.95%	61,486	191,289,834
2024-10-18	31.4	32.69	31.25	32.19	+1.87%	60,553	192,851,187
2024-10-17	31.8	32.01	31.25	31.6	-0.69%	34,379	108,345,896
2024-10-16	31.49	31.96	31.01	31.82	+0.09%	29,994	94,511,643
2024-10-15	32.7	32.98	31.41	31.79	-3.58%	47,745	154,183,214
2024-10-14	32.75	33.7	32.48	32.97	+0.4%	68,413	226,831,487
2024-10-11	32.75	33.08	31.8	32.84	0%	43,011	139,419,686
2024-10-10	33.6	34.5	32.38	32.84	-1.94%	63,987	212,096,638
2024-10-09	31.94	34.4	31.24	33.49	+2.23%	109,937	361,705,689
2024-10-08	35.99	36.6	30.99	32.76	-1.59%	134,021	448,254,236

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╕ЗцОзцЩ║щАа 603070

2024年至今

х╣│ц╜нхПСх▒Х 000592

2023年全年

цЬЙчаФцЦ░цЭР 600206

2022-2023两年

шБФчСЮцЦ░цЭР 688300

2023年全年

шНгцШМчФЯчЙй 688331

2024年至今

ц╡╖щАЪхПСх▒Х 603162

近三个月

хНЪшЕ╛шВбф╗╜ 300363

2024年一季度

х▒▒ф╕Ьш╖пцбе 000498

近三个月

цЦпш┐кхЕЛ 300806

近半年

шИкхдйхоПхЫ╛ 688066

近三个月

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

ф╕нхЫ╜шБФщАЪ (600050)

ф╕ншКпхЫ╜щЩЕ (688981)

хЕих┐ЧчзСцКА (300458)

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