щб╢чВ╣ш╜пф╗╢(603383)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

36.7

-0.41% -0.15

36.85

开盘价

36.94

最高价

36.03

最低价

27,425

成交量

数据更新至: 2025-03-25

技术指标

37.44

MA5 (5日均线)

38.11

MA10 (10日均线)

38.59

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	36.85	36.94	36.03	36.7	-0.41%	27,425	100,010,065
2025-03-24	36.97	37.18	35.97	36.85	-0.08%	40,593	148,342,002
2025-03-21	37.99	38.2	36.71	36.88	-3.2%	52,909	197,107,566
2025-03-20	38.6	38.7	38	38.1	-1.42%	33,962	130,234,478
2025-03-19	38.83	39.14	38.42	38.65	-0.67%	37,991	147,237,625
2025-03-18	39.21	39.36	38.42	38.91	-0.23%	47,469	184,181,447
2025-03-17	38.88	39.47	38.53	39	-0.41%	70,886	275,749,541
2025-03-14	37.85	39.77	37.56	39.16	+3.87%	80,084	311,157,906
2025-03-13	39.1	39.15	37.44	37.7	-3.73%	52,743	200,927,710
2025-03-12	39.12	39.93	38.76	39.16	+1.32%	45,809	179,819,375
2025-03-11	38.36	38.79	38.3	38.65	-0.62%	28,350	109,161,618
2025-03-10	39.32	39.59	38.45	38.89	-1.07%	38,664	149,987,906
2025-03-07	39.79	40.05	38.95	39.31	-1.75%	51,615	203,961,319
2025-03-06	39.31	40.18	39.05	40.01	+3.2%	78,030	310,229,353
2025-03-05	39.2	39.72	38.51	38.77	-1.02%	44,624	173,501,538
2025-03-04	37.34	39.3	37.34	39.17	+3.08%	60,351	233,586,686
2025-03-03	37.5	39.38	36.9	38	+2.04%	87,239	334,752,612
2025-02-28	39.26	39.47	37	37.24	-5.7%	70,285	267,602,321
2025-02-27	41.08	41.5	38.75	39.49	-4.1%	91,303	363,198,787
2025-02-26	40.55	41.27	39.98	41.18	+1.75%	80,643	327,307,006
2025-02-25	40.55	41.28	40	40.47	-2.65%	64,315	261,277,426
2025-02-24	42.5	43.11	40.9	41.57	-3.33%	112,831	472,335,013
2025-02-21	41.65	43.37	41.21	43	+3.12%	108,337	459,401,045
2025-02-20	42.1	42.79	41.01	41.7	-1.53%	79,784	333,492,722
2025-02-19	41.1	42.49	40.65	42.35	+3.85%	71,940	300,229,907
2025-02-18	42.1	42.85	40.58	40.78	-5.12%	103,202	429,912,981
2025-02-17	43.5	46	42.3	42.98	+2.09%	183,278	801,669,481
2025-02-14	41.69	42.47	41.1	42.1	+1.3%	85,585	358,697,895
2025-02-13	41.3	42.58	40.68	41.56	-0.36%	117,623	492,679,281
2025-02-12	40.8	42.2	40.51	41.71	+1.48%	90,325	375,908,744
2025-02-11	41.1	41.55	40.13	41.1	-0.41%	82,654	337,620,725
2025-02-10	41	41.47	40.25	41.27	+0.66%	129,487	529,502,658
2025-02-07	37.52	41.47	37.5	41	+8.75%	181,164	732,681,200
2025-02-06	36.32	38.24	35.8	37.7	+3.8%	90,926	337,613,931
2025-02-05	35.77	36.88	35.46	36.32	+3.56%	65,790	239,207,695
2025-01-27	36.1	36.33	35.01	35.07	-2.12%	37,292	132,171,566
2025-01-24	35.39	36.48	35.31	35.83	+0.67%	58,836	211,443,046
2025-01-23	36.25	37	35.58	35.59	-0.03%	54,470	197,648,901
2025-01-22	35.75	35.99	35.28	35.6	-0.48%	29,591	105,408,735
2025-01-21	36.11	36.19	35.07	35.77	+0.2%	37,349	132,687,602
2025-01-20	35.9	36.19	35.41	35.7	+0.85%	38,441	137,370,696
2025-01-17	35.5	36.39	35.3	35.4	-1.09%	44,573	159,248,490
2025-01-16	36.32	37.1	35.5	35.79	-1%	35,928	130,049,526
2025-01-15	36.6	36.78	36.09	36.15	-1.71%	35,218	127,892,027
2025-01-14	34.73	36.92	34.45	36.78	+5.9%	65,074	234,449,667
2025-01-13	33.02	35.24	32.66	34.73	+4.83%	55,070	188,218,830
2025-01-10	33.91	34.58	33.13	33.13	-2.36%	30,197	102,498,233
2025-01-09	33.78	34.14	33.41	33.93	+0.18%	28,035	95,079,736
2025-01-08	34.16	34.5	32.71	33.87	-1.43%	51,819	174,069,031
2025-01-07	33.8	34.45	33.66	34.36	+1.87%	33,086	112,510,210
2025-01-06	34.11	34.34	33.45	33.73	-1.58%	39,307	133,246,485
2025-01-03	35.55	35.7	34.11	34.27	-2.95%	41,923	145,829,162
2025-01-02	37.49	37.49	34.88	35.31	-5.84%	58,464	211,182,656
2024-12-31	39.49	39.6	37.5	37.5	-5.04%	61,608	235,497,266
2024-12-30	39.74	40.07	38.81	39.49	-0.73%	41,798	165,219,290
2024-12-27	39.63	41	39.23	39.78	+0.53%	53,232	213,347,812
2024-12-26	39.01	40.35	39.01	39.57	+0.94%	34,066	135,190,282
2024-12-25	39.92	39.92	38.89	39.2	-1.8%	37,290	146,331,923
2024-12-24	39.03	40	38.58	39.92	+3.1%	47,931	189,454,899
2024-12-23	40.7	40.95	38.72	38.72	-5.47%	55,591	220,590,971
2024-12-20	40.1	41.24	39.66	40.96	+0.99%	56,057	227,305,434
2024-12-19	39.99	41.43	39.5	40.56	+0.9%	54,919	222,874,277
2024-12-18	40.28	41.06	39.9	40.2	-0.25%	49,891	201,998,846
2024-12-17	40.85	41.48	39.91	40.3	-2.49%	60,273	244,363,208
2024-12-16	42.67	43	40.8	41.33	-3.77%	76,413	316,436,546
2024-12-13	43.62	44.59	42.7	42.95	-3.2%	94,723	410,673,749
2024-12-12	42.6	44.87	42.41	44.37	+4.15%	112,533	496,165,535
2024-12-11	41.93	43.65	41.75	42.6	+1.09%	86,028	367,246,915
2024-12-10	43.9	43.93	42	42.14	+1.81%	109,509	468,328,402
2024-12-09	43.2	44.67	41.2	41.39	-4.15%	105,925	448,171,301
2024-12-06	43.27	44.39	41.85	43.18	-1.66%	143,457	616,448,083
2024-12-05	40.97	44.88	40.88	43.91	+7.62%	238,081	1,048,401,573
2024-12-04	40.95	42.19	40.4	40.8	-0.75%	78,339	324,453,447
2024-12-03	40.53	41.79	40.06	41.11	+0.93%	92,741	379,661,607
2024-12-02	40.1	41.15	38.91	40.73	+1.85%	85,656	346,790,753
2024-11-29	38.24	41.18	38.24	39.99	+3.92%	136,042	543,071,130
2024-11-28	39.91	40.38	38.39	38.48	-1.74%	90,287	355,317,838
2024-11-27	37.28	39.35	36.03	39.16	+4.9%	98,406	373,529,480
2024-11-26	36	37.67	35.9	37.33	+3.49%	82,685	305,943,818
2024-11-25	36.29	36.29	35.05	36.07	-0.17%	53,634	191,054,000
2024-11-22	38.48	38.85	36.08	36.13	-6.5%	85,897	320,443,404
2024-11-21	38.52	39.35	38.3	38.64	-0.28%	50,032	193,780,375
2024-11-20	38.6	39.11	38.01	38.75	+0.39%	52,418	202,050,234
2024-11-19	37.56	38.77	37.37	38.6	+2.74%	57,167	217,665,702
2024-11-18	39.29	39.61	37.14	37.57	-4.16%	85,702	324,857,420
2024-11-15	41.5	42.27	39.2	39.2	-6%	86,746	353,129,143
2024-11-14	42.09	42.99	41.6	41.7	-1.49%	70,425	297,831,226
2024-11-13	43.3	44	41.3	42.33	-4.88%	121,564	514,288,523
2024-11-12	45.2	47.12	43.7	44.5	-0.85%	128,191	582,083,034
2024-11-11	42.19	44.9	41.85	44.88	+4.15%	113,005	491,378,031
2024-11-08	44.99	45.04	42.98	43.09	-2.49%	142,613	624,076,766
2024-11-07	41.97	44.57	40.78	44.19	+4.74%	162,085	685,466,616
2024-11-06	45.15	47.58	41.86	42.19	-6.45%	191,293	854,949,647
2024-11-05	42	47.08	41.03	45.1	+5.05%	188,276	837,123,951
2024-11-04	39.24	42.95	39.15	42.93	+7.95%	161,158	664,741,701
2024-11-01	38.62	41.26	38	39.77	+1.25%	149,739	593,834,522
2024-10-31	38.28	40.28	37.81	39.28	+2.61%	135,417	533,315,309
2024-10-30	37.81	39.18	37.45	38.28	+0.58%	95,870	367,802,791
2024-10-29	38.67	39.76	38.01	38.06	-0.99%	102,080	395,466,104
2024-10-28	38.37	38.88	37.83	38.44	+0.18%	75,979	291,445,778
2024-10-25	37.4	39.13	37.2	38.37	+3.15%	98,699	377,142,115
2024-10-24	36.83	37.96	36.69	37.2	-0.51%	59,819	222,751,617
2024-10-23	38.05	38.98	37.23	37.39	-2.09%	106,469	405,285,052
2024-10-22	38.81	38.88	37.73	38.19	-1.77%	100,650	383,754,776
2024-10-21	39.99	40.14	38.66	38.88	-2.85%	163,209	639,967,640
2024-10-18	37.1	41.04	36.41	40.02	+7.26%	210,155	820,961,846
2024-10-17	37.96	38.97	36.91	37.31	+0.24%	124,893	476,725,375
2024-10-16	36.09	38	35.95	37.22	+0.43%	100,785	374,254,510
2024-10-15	36.11	39.5	35.35	37.06	-0.27%	188,895	711,820,957
2024-10-14	35.41	37.82	33.5	37.16	+2.79%	174,257	616,385,700
2024-10-11	36.15	37.68	36.15	36.15	-10.01%	164,359	598,131,574
2024-10-10	42.5	43.37	40.17	40.17	-9.99%	170,126	690,229,746
2024-10-09	41.47	45.62	40.38	44.63	+7.62%	350,102	1,543,337,418
2024-10-08	41.47	41.47	41.47	41.47	+10%	27,283	113,142,103

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

2024年一季度

ф╕нхЫ╜шБФщАЪ 600050

2022-2023两年

ц╡ЩчЙИф╝ахкТ 601921

2024年至今

ц╡╖щб║цЦ░цЭР 300501

近期数据

ц┤кщАЪчЗГц░Ф 605169

2024年至今

ф║мч▓оцОзшВб 000505

近三个月

цШМч║вчзСцКА 300151

2022-2023两年

хРИчЩ╛щЫЖхЫв 000417

2022-2023两年

чСЮцЭ╛чзСцКА 688090

2023年全年

чФ│хНОцОзшВб 600653

2024年一季度

热门概念板块

хглхЕ░х╛о (600460)

2022-2023两年

ф╜│щГ╜чзСцКА (600728)

2022-2023两年

шИкхПСхКихКЫ (600893)

ф║ищАЪхЕЙчФ╡ (600487)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

хдНцШЯхМ╗шНп (600196)

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