цГаш╛╛хНлц╡┤(603385)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

6.65

+0.91% +0.06

6.57

开盘价

6.68

最高价

6.43

最低价

38,835

成交量

数据更新至: 2025-03-25

技术指标

6.74

MA5 (5日均线)

6.77

MA10 (10日均线)

6.67

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	6.57	6.68	6.43	6.65	+0.91%	38,835	25,332,604
2025-03-24	6.79	6.85	6.45	6.59	-2.95%	57,257	37,859,002
2025-03-21	6.82	6.88	6.73	6.79	-0.59%	27,969	19,000,310
2025-03-20	6.86	6.91	6.76	6.83	0%	31,108	21,272,257
2025-03-19	6.86	6.89	6.78	6.83	-0.58%	26,595	18,136,098
2025-03-18	6.91	6.91	6.8	6.87	0%	24,663	16,864,404
2025-03-17	6.88	6.92	6.8	6.87	+0.59%	38,903	26,653,851
2025-03-14	6.75	6.84	6.67	6.83	+1.34%	53,768	36,332,835
2025-03-13	6.75	6.78	6.61	6.74	0%	39,561	26,458,454
2025-03-12	6.71	6.75	6.64	6.74	+0.3%	37,600	25,191,687
2025-03-11	6.63	6.72	6.57	6.72	+0.6%	28,730	19,127,541
2025-03-10	6.62	6.78	6.58	6.68	+1.21%	44,073	29,436,951
2025-03-07	6.59	6.64	6.55	6.6	-0.15%	29,275	19,282,909
2025-03-06	6.49	6.66	6.42	6.61	+1.69%	52,241	34,301,480
2025-03-05	6.55	6.6	6.33	6.5	-1.37%	56,781	36,508,173
2025-03-04	6.44	6.69	6.42	6.59	+2.65%	66,765	43,854,475
2025-03-03	6.43	6.5	6.36	6.42	+0.31%	59,257	38,086,867
2025-02-28	6.56	6.63	6.37	6.4	-3.18%	43,729	28,278,595
2025-02-27	6.57	6.64	6.45	6.61	+0.61%	28,967	18,947,340
2025-02-26	6.51	6.64	6.48	6.57	+1.7%	38,535	25,325,237
2025-02-25	6.45	6.54	6.41	6.46	-0.31%	31,572	20,479,792
2025-02-24	6.39	6.51	6.36	6.48	+1.41%	43,190	27,862,290
2025-02-21	6.5	6.53	6.32	6.39	-1.99%	46,527	29,663,859
2025-02-20	6.47	6.54	6.42	6.52	+1.09%	32,580	21,146,143
2025-02-19	6.45	6.52	6.38	6.45	0%	30,238	19,553,292
2025-02-18	6.61	6.66	6.39	6.45	-2.86%	33,144	21,595,000
2025-02-17	6.5	6.72	6.48	6.64	+2.15%	42,654	28,152,483
2025-02-14	6.55	6.6	6.44	6.5	-0.76%	33,754	22,017,386
2025-02-13	6.67	6.69	6.54	6.55	-1.65%	28,488	18,810,592
2025-02-12	6.66	6.69	6.6	6.66	-0.15%	30,391	20,178,754
2025-02-11	6.66	6.7	6.59	6.67	+0.15%	25,522	16,971,967
2025-02-10	6.54	6.66	6.54	6.66	+1.37%	28,908	19,129,616
2025-02-07	6.57	6.65	6.52	6.57	0%	43,633	28,801,369
2025-02-06	6.51	6.58	6.45	6.57	+0.31%	38,223	24,965,420
2025-02-05	6.58	6.64	6.49	6.55	-0.3%	42,471	27,877,023
2025-01-27	6.51	6.7	6.46	6.57	+1.86%	40,850	27,029,534
2025-01-24	6.41	6.48	6.32	6.45	+0.62%	37,073	23,712,291
2025-01-23	6.51	6.57	6.39	6.41	+0.94%	46,257	29,979,632
2025-01-22	6.36	6.39	6.25	6.35	-0.47%	34,065	21,518,545
2025-01-21	6.53	6.55	6.32	6.38	-1.85%	31,106	19,962,581
2025-01-20	6.43	6.64	6.31	6.5	+3.01%	51,548	33,413,704
2025-01-17	6.32	6.33	6.21	6.31	-0.32%	21,050	13,206,845
2025-01-16	6.28	6.42	6.28	6.33	+0.96%	30,594	19,431,346
2025-01-15	6.27	6.37	6.17	6.27	+0.8%	31,866	19,966,008
2025-01-14	6.07	6.23	6.03	6.22	+4.01%	35,268	21,775,281
2025-01-13	5.88	6.04	5.75	5.98	+0.84%	28,216	16,673,982
2025-01-10	6.2	6.23	5.93	5.93	-3.89%	27,420	16,575,070
2025-01-09	6.15	6.27	6.11	6.17	-0.32%	26,825	16,568,139
2025-01-08	6.15	6.24	5.98	6.19	+0.16%	31,510	19,271,318
2025-01-07	6.07	6.19	6.02	6.18	+2.49%	26,630	16,241,228
2025-01-06	6.05	6.19	5.74	6.03	+0.17%	47,294	28,327,146
2025-01-03	6.36	6.39	6	6.02	-4.9%	46,026	28,281,555
2025-01-02	6.29	6.62	6.29	6.33	-0.47%	49,041	31,598,433
2024-12-31	6.49	6.57	6.35	6.36	-1.7%	45,863	29,702,609
2024-12-30	6.45	6.54	6.27	6.47	-0.46%	57,643	36,910,709
2024-12-27	6.46	6.61	6.44	6.5	+0.15%	47,805	31,229,115
2024-12-26	6.5	6.64	6.45	6.49	-0.31%	32,553	21,295,899
2024-12-25	6.73	6.79	6.42	6.51	-3.27%	36,763	24,011,701
2024-12-24	6.75	6.87	6.65	6.73	+0.6%	30,307	20,444,984
2024-12-23	7.08	7.1	6.65	6.69	-5.51%	58,072	39,513,119
2024-12-20	7.02	7.18	6.99	7.08	+1.14%	37,633	26,725,043
2024-12-19	6.93	7.02	6.8	7	+0.29%	37,512	25,986,251
2024-12-18	7.05	7.16	6.88	6.98	-0.85%	45,300	31,903,851
2024-12-17	7.53	7.53	6.99	7.04	-6.51%	65,308	46,779,160
2024-12-16	7.37	7.7	7.37	7.53	+1.48%	55,275	41,623,468
2024-12-13	7.57	7.57	7.37	7.42	-2.11%	37,907	28,235,529
2024-12-12	7.34	7.58	7.25	7.58	+3.41%	45,499	33,909,098
2024-12-11	7.23	7.33	7.18	7.33	+1.95%	25,215	18,336,462
2024-12-10	7.5	7.54	7.16	7.19	+0.42%	38,853	28,285,797
2024-12-09	7.13	7.2	7.06	7.16	-0.42%	31,846	22,731,011
2024-12-06	7.1	7.22	7.09	7.19	+1.27%	39,356	28,174,456
2024-12-05	7.07	7.15	7.04	7.1	-0.42%	26,256	18,599,992
2024-12-04	7.33	7.33	7.05	7.13	-3.26%	35,906	25,859,066
2024-12-03	7.36	7.43	7.2	7.37	-0.81%	51,741	37,930,262
2024-12-02	7.21	7.53	7.16	7.43	+3.34%	77,450	57,186,201
2024-11-29	7.02	7.2	7	7.19	+1.84%	42,520	30,342,318
2024-11-28	6.94	7.18	6.9	7.06	+2.02%	55,343	39,127,968
2024-11-27	6.86	6.95	6.67	6.92	+1.47%	46,153	31,418,795
2024-11-26	6.83	6.9	6.77	6.82	-0.15%	40,857	27,904,691
2024-11-25	6.72	6.84	6.63	6.83	+3.17%	42,652	28,822,272
2024-11-22	6.85	6.92	6.62	6.62	-3.36%	44,672	30,159,501
2024-11-21	6.81	6.9	6.76	6.85	-0.44%	33,182	22,653,721
2024-11-20	6.89	6.91	6.71	6.88	-0.72%	62,316	42,419,501
2024-11-19	6.95	7.2	6.61	6.93	+2.21%	105,145	72,435,644
2024-11-18	6.73	6.93	6.66	6.78	+2.26%	62,973	42,714,113
2024-11-15	6.7	6.78	6.61	6.63	-0.15%	38,317	25,683,328
2024-11-14	6.73	6.79	6.61	6.64	-1.63%	30,109	20,152,030
2024-11-13	6.73	6.86	6.6	6.75	+0.15%	33,599	22,563,266
2024-11-12	6.81	6.96	6.67	6.74	-0.3%	43,026	29,253,419
2024-11-11	6.64	6.78	6.59	6.76	+1.65%	42,491	28,487,708
2024-11-08	6.78	6.84	6.59	6.65	-1.63%	38,194	25,516,171
2024-11-07	6.53	6.81	6.53	6.76	+2.11%	39,457	26,444,016
2024-11-06	6.6	6.64	6.42	6.62	+0.76%	40,716	26,732,074
2024-11-05	6.63	6.67	6.56	6.57	-0.15%	40,532	26,745,771
2024-11-04	6.34	6.68	6.32	6.58	+3.3%	58,939	38,402,056
2024-11-01	6.57	6.73	6.34	6.37	-3.34%	59,285	38,312,973
2024-10-31	6.54	6.65	6.45	6.59	+1.85%	38,127	25,027,915
2024-10-30	6.41	6.58	6.4	6.47	0%	38,616	25,078,893
2024-10-29	6.9	6.91	6.45	6.47	-6.23%	66,337	43,708,212
2024-10-28	6.48	6.9	6.47	6.9	+5.83%	77,100	52,282,598
2024-10-25	6.4	6.56	6.31	6.52	+6.54%	100,047	64,736,921
2024-10-24	6.05	6.14	6.01	6.12	+0.33%	24,803	15,087,245
2024-10-23	5.95	6.14	5.95	6.1	+2.18%	56,068	34,091,368
2024-10-22	5.83	6	5.82	5.97	+2.58%	36,238	21,483,823
2024-10-21	5.88	5.89	5.72	5.82	0%	48,193	28,009,983
2024-10-18	5.78	5.9	5.73	5.82	+1.22%	44,133	25,628,297
2024-10-17	6.09	6.09	5.74	5.75	-3.52%	53,672	31,622,516
2024-10-16	5.72	6.12	5.66	5.96	+3.65%	60,952	36,109,306
2024-10-15	5.74	5.9	5.69	5.75	-0.17%	39,010	22,654,390
2024-10-14	5.69	5.83	5.64	5.76	+1.77%	38,974	22,423,009
2024-10-11	5.8	5.86	5.59	5.66	-2.92%	36,794	21,039,681
2024-10-10	5.77	5.96	5.69	5.83	+1.04%	57,175	33,389,431
2024-10-09	6.18	6.23	5.75	5.77	-9.13%	79,377	47,475,788
2024-10-08	6.78	6.79	6.19	6.35	+2.92%	92,550	59,512,694

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

цмгш┤║шВбф╗╜ 003016

近期数据

хЕЙцШОшВЙф╕Ъ 600073

2024年一季度

щТЬц│ЙчзСцКА 688391

2024年一季度

ф║СхНЧчЩ╜шНп 000538

2024年一季度

х╗╢ц▒ЯшВбф╗╜ 300658

近半年

чФШхМЦчзСх╖е 000576

2023年全年

ф╕Йш╛╛шЖЬ 688101

2024年一季度

хЫ╜щЩЕхоЮф╕Ъ 000159

2024年一季度

цЧечЕзц╕п 600017

近三个月

хдйщ╛ЩшВбф╗╜ 603266

2024年一季度

热门概念板块

хНОшГЬхдйцИР (600410)

цБТчСЮхМ╗шНп (600276)

щЧ╗ц│░чзСцКА (600745)

ф╕ншКпхЫ╜щЩЕ (688981)

ф╕нхЫ╜щЗНх╖е (601989)

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