цШУх╛╖щ╛Щ(603380)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

25.24

-0.24% -0.06

25.33

开盘价

25.47

最高价

24.76

最低价

10,833

成交量

数据更新至: 2025-03-25

技术指标

25.42

MA5 (5日均线)

25.60

MA10 (10日均线)

25.92

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	25.33	25.47	24.76	25.24	-0.24%	10,833	27,258,619
2025-03-24	25.03	26.35	24.88	25.3	+0.8%	31,371	80,258,109
2025-03-21	25.7	25.7	24.85	25.1	-2.33%	21,352	53,663,593
2025-03-20	25.88	26.05	25.58	25.7	-0.31%	11,693	30,170,562
2025-03-19	26.17	26.23	25.74	25.78	-1.49%	11,871	30,748,935
2025-03-18	25.95	26.19	25.68	26.17	+1.87%	18,128	47,138,576
2025-03-17	25.97	25.97	25.54	25.69	-0.93%	21,821	56,034,354
2025-03-14	25.11	25.97	24.91	25.93	+3.06%	19,278	49,232,098
2025-03-13	25.9	25.99	24.9	25.16	-3.12%	20,622	52,055,770
2025-03-12	25.89	26.25	25.73	25.97	+0.31%	17,575	45,714,262
2025-03-11	25.62	25.98	25.5	25.89	-0.46%	19,270	49,650,488
2025-03-10	26.8	26.8	25.73	26.01	-1.7%	23,017	59,883,218
2025-03-07	26.54	26.86	26.33	26.46	-0.94%	12,590	33,444,499
2025-03-06	26.44	26.97	26.36	26.71	+1.33%	20,903	55,744,838
2025-03-05	25.96	26.6	25.83	26.36	+1.54%	13,768	36,116,684
2025-03-04	25.4	26	25.31	25.96	+1.56%	12,322	31,820,671
2025-03-03	25.55	25.95	25.02	25.56	+1.03%	18,183	46,442,585
2025-02-28	26.62	26.78	25.13	25.3	-5.98%	27,936	72,133,269
2025-02-27	27.19	27.28	26.42	26.91	-1.03%	23,622	63,236,311
2025-02-26	27.15	27.4	26.89	27.19	+0.44%	17,907	48,613,183
2025-02-25	27.39	27.5	26.95	27.07	-2.31%	25,311	68,790,050
2025-02-24	27.39	27.82	27.07	27.71	+1.21%	35,010	95,932,906
2025-02-21	26.88	27.98	26.48	27.38	+2.24%	48,858	132,886,071
2025-02-20	26.37	26.8	26.36	26.78	+1.63%	31,965	85,013,577
2025-02-19	26.13	26.52	26.12	26.35	+0.19%	33,449	87,832,434
2025-02-18	25.93	26.91	25.49	26.3	+1.43%	43,329	114,400,731
2025-02-17	25.7	26.16	25.57	25.93	+1.09%	18,318	47,444,795
2025-02-14	25.38	25.88	25.35	25.65	+0.43%	17,960	46,010,972
2025-02-13	26.47	26.5	25.47	25.54	-3.26%	28,813	74,271,462
2025-02-12	26.21	26.5	26.1	26.4	+0.19%	30,139	79,378,187
2025-02-11	26.08	26.66	26	26.35	+1%	48,823	128,633,081
2025-02-10	26.63	26.84	25.92	26.09	-3.01%	85,855	224,907,786
2025-02-07	25.2	27.75	25.16	26.9	+6.62%	77,982	210,672,823
2025-02-06	24.85	25.23	24.52	25.23	+2.56%	23,178	58,036,356
2025-02-05	24.95	25.26	24.53	24.6	-0.93%	18,904	46,871,098
2025-01-27	25.44	25.65	24.83	24.83	-2.36%	17,804	44,734,739
2025-01-24	24.56	25.57	24.53	25.43	+3.54%	26,715	66,798,608
2025-01-23	25.19	25.5	24.55	24.56	-1.96%	21,871	54,365,051
2025-01-22	24.77	25.25	24.63	25.05	+0.89%	23,938	59,765,785
2025-01-21	24.69	24.84	24.32	24.83	+0.65%	23,722	58,362,463
2025-01-20	23.93	24.76	23.92	24.67	+3.01%	27,059	66,145,647
2025-01-17	22.9	24.1	22.81	23.95	+4.18%	33,692	79,998,864
2025-01-16	23.34	23.44	22.76	22.99	-0.91%	21,533	49,683,514
2025-01-15	23.81	23.98	23.2	23.2	-2.56%	18,764	44,080,813
2025-01-14	22.8	23.9	22.8	23.81	+4.29%	20,117	47,409,044
2025-01-13	22.85	23.08	22.44	22.83	-1.51%	15,896	36,147,535
2025-01-10	23.4	24.17	23.18	23.18	-1.61%	25,291	59,992,162
2025-01-09	23.29	24.1	23.29	23.56	+0.08%	20,054	47,656,903
2025-01-08	23.7	23.9	22.61	23.54	-1.83%	31,716	73,990,091
2025-01-07	23.52	24.2	23.43	23.98	+2.35%	31,788	75,830,430
2025-01-06	22.82	24.68	22.25	23.43	+1.87%	32,369	76,431,197
2025-01-03	24.08	24.08	22.92	23	-3.69%	25,355	59,541,907
2025-01-02	24.81	25.11	23.48	23.88	-4.44%	37,693	91,553,818
2024-12-31	25.65	25.82	24.91	24.99	-2.76%	32,894	83,230,560
2024-12-30	26.12	26.78	25.5	25.7	-3.09%	50,482	131,329,784
2024-12-27	27	27.18	26.1	26.52	-0.97%	78,737	209,344,503
2024-12-26	25.54	26.86	25.35	26.78	+3.28%	68,637	180,944,830
2024-12-25	24.73	27.15	24.73	25.93	+4.98%	83,544	218,024,268
2024-12-24	24.56	25.78	24.28	24.7	+0.53%	43,115	107,272,862
2024-12-23	24.55	24.8	24	24.57	+0.04%	36,814	89,782,325
2024-12-20	23.74	25.06	23.6	24.56	+3.28%	47,269	115,939,293
2024-12-19	22.76	23.88	22.75	23.78	+3.26%	21,450	50,176,930
2024-12-18	22.8	23.3	22.33	23.03	+1.81%	16,382	37,585,183
2024-12-17	23.21	23.44	22.58	22.62	-2.54%	18,009	41,319,771
2024-12-16	23.66	23.84	23.08	23.21	-1.86%	17,877	41,943,561
2024-12-13	24.21	24.31	23.61	23.65	-2.31%	15,945	38,148,317
2024-12-12	23.96	24.6	23.83	24.21	+1.38%	26,069	63,106,352
2024-12-11	23.45	23.96	23.45	23.88	+0.93%	12,119	28,801,277
2024-12-10	23.97	24.13	23.6	23.66	+0.42%	22,182	52,895,843
2024-12-09	23.35	23.72	23.3	23.56	+0.73%	16,543	38,977,950
2024-12-06	23.62	23.63	23	23.39	+0.3%	14,838	34,573,351
2024-12-05	23	23.32	22.72	23.32	+1.66%	13,832	32,061,643
2024-12-04	23.55	23.6	22.75	22.94	-2.17%	13,842	32,014,188
2024-12-03	23.5	23.69	23.2	23.45	-0.68%	11,655	27,321,131
2024-12-02	23.23	23.78	23.23	23.61	+1.72%	20,683	48,810,881
2024-11-29	22.7	23.43	22.4	23.21	+1.71%	18,296	42,133,174
2024-11-28	22.97	23.35	22.7	22.82	-0.48%	12,471	28,675,678
2024-11-27	22.7	22.94	21.81	22.93	+1.69%	15,623	34,939,393
2024-11-26	22.64	23.08	22.46	22.55	-0.88%	10,428	23,748,814
2024-11-25	22.82	22.99	22.22	22.75	-0.48%	14,614	33,016,055
2024-11-22	23.49	23.88	22.82	22.86	-2.76%	20,751	48,658,525
2024-11-21	23.47	23.62	23.16	23.51	+0.04%	10,887	25,520,966
2024-11-20	23.25	23.55	23.15	23.5	+0.51%	13,109	30,642,388
2024-11-19	22.5	23.38	22.5	23.38	+4.14%	16,656	38,375,568
2024-11-18	23.23	23.27	22.3	22.45	-3.02%	15,775	35,719,619
2024-11-15	23.49	23.8	23.11	23.15	-1.49%	17,396	40,937,728
2024-11-14	24.38	24.38	23.43	23.5	-2.65%	15,985	38,072,607
2024-11-13	24.14	24.18	23.59	24.14	+0.08%	16,969	40,566,605
2024-11-12	24.58	24.7	23.86	24.12	-2.58%	33,181	80,351,303
2024-11-11	23.6	25.06	23.51	24.76	+4.52%	39,397	95,944,043
2024-11-08	23.46	23.79	23.34	23.69	+1.54%	28,202	66,497,577
2024-11-07	23.22	23.38	23.05	23.33	+0.39%	23,927	55,466,224
2024-11-06	23.51	23.68	23.05	23.24	-0.85%	15,968	37,280,168
2024-11-05	23.05	23.46	22.81	23.44	+1.38%	20,006	46,550,992
2024-11-04	22.13	23.15	22.13	23.12	+4.47%	31,685	72,694,568
2024-11-01	23.26	23.26	22.04	22.13	-5.35%	31,341	70,448,212
2024-10-31	23.36	23.5	22.99	23.38	0%	33,239	77,249,307
2024-10-30	24.6	24.6	22.95	23.38	-3.79%	48,537	114,196,984
2024-10-29	23.5	24.67	23.3	24.3	+3.49%	35,526	84,996,592
2024-10-28	23.09	23.49	22.85	23.48	+1.51%	23,049	53,373,019
2024-10-25	22.87	23.13	22.71	23.13	+1.14%	19,319	44,248,000
2024-10-24	22.59	22.87	22.29	22.87	+0.84%	19,914	45,115,920
2024-10-23	22.38	22.83	22.16	22.68	+1.48%	27,317	61,773,690
2024-10-22	22.22	22.52	22.08	22.35	+0.4%	20,007	44,694,089
2024-10-21	22.5	22.67	22.16	22.26	-1.07%	31,796	71,444,776
2024-10-18	21.69	22.74	21.69	22.5	+2.32%	29,290	65,575,865
2024-10-17	21.99	22.4	21.97	21.99	+0.41%	16,457	36,517,267
2024-10-16	22.23	22.3	21.71	21.9	-1.97%	16,296	35,830,322
2024-10-15	22.9	23.01	22.3	22.34	-1.72%	15,856	36,027,117
2024-10-14	22.34	22.77	21.92	22.73	+1.84%	24,161	54,226,581
2024-10-11	23.62	23.63	22.12	22.32	-5.18%	19,407	43,966,655
2024-10-10	23.92	24.2	23.21	23.54	-0.51%	27,051	64,201,486
2024-10-09	25	25.6	23.53	23.66	-6.67%	45,049	110,510,649
2024-10-08	25.91	25.95	23.9	25.35	+7.46%	59,330	150,051,185

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

хдзх║ЖхНОчзС 000985

2024年至今

STф╣ЭшКЭ 000989

近三个月

щШ┐чзСхКЫ 603722

近期数据

ф║┐ч║мщФВшГ╜ 300014

2024年一季度

ф╕нхЫ╜щЗНц▒╜ 000951

近三个月

щЗСцбеф┐бцБп 603918

近三个月

ц░┤ч╛КшВбф╗╜ 300740

近期数据

ф╕нхЫ╜чФ╡ф┐б 601728

2023年全年

ше┐чОЛщгЯхУБ 000639

2024年至今

хдйчОЫцЩ║цОз 688570

近半年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度

хРМшК▒щб║ (300033)

2024年一季度

хНОшГЬхдйцИР (600410)

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

ф╜│щГ╜чзСцКА (600728)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

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