хКЫшБЪчГншГ╜(603391)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

42.23

-0.17% -0.07

42.24

开盘价

42.43

最高价

41.89

最低价

4,683

成交量

数据更新至: 2025-03-25

技术指标

42.47

MA5 (5日均线)

41.93

MA10 (10日均线)

40.81

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	42.24	42.43	41.89	42.23	-0.17%	4,683	19,725,928
2025-03-24	42.16	42.62	41.72	42.3	+0.45%	11,892	50,099,837
2025-03-21	42.79	43	42.08	42.11	-1.7%	13,209	56,129,905
2025-03-20	42.7	43.35	42.5	42.84	-0.09%	13,511	57,928,987
2025-03-19	42.23	42.98	42.09	42.88	+1.23%	15,413	65,715,409
2025-03-18	41.27	42.46	41.21	42.36	+2.44%	17,201	72,388,971
2025-03-17	41.65	41.65	41.21	41.35	+0.1%	7,845	32,467,728
2025-03-14	40.68	41.8	40.68	41.31	+1.18%	12,530	51,697,343
2025-03-13	41.05	41.17	40.33	40.83	-0.66%	10,519	42,847,130
2025-03-12	41.5	42.4	41.02	41.1	-0.72%	19,517	81,145,187
2025-03-11	39.9	41.8	39.6	41.4	+3.11%	29,235	119,907,820
2025-03-10	39.6	40.33	39.43	40.15	+1.29%	10,614	42,485,120
2025-03-07	39.7	39.86	39.42	39.64	-0.58%	7,318	29,044,839
2025-03-06	39.2	40	39.2	39.87	+1.76%	13,220	52,521,342
2025-03-05	39.4	39.62	38.97	39.18	-1.09%	7,828	30,670,997
2025-03-04	39.21	39.69	39.21	39.61	+0.25%	8,578	33,904,641
2025-03-03	38.78	39.65	38.78	39.51	+1.8%	13,549	53,249,394
2025-02-28	39.39	39.39	38.78	38.81	-1.5%	9,053	35,303,828
2025-02-27	39.27	39.68	38.9	39.4	+0.36%	12,498	49,083,439
2025-02-26	39.05	39.47	38.85	39.26	+0.51%	10,769	42,229,309
2025-02-25	38.9	39.28	38.8	39.06	0%	6,192	24,210,431
2025-02-24	39.21	39.53	38.89	39.06	-0.91%	10,018	39,123,093
2025-02-21	39.45	39.49	39.12	39.42	-0.18%	7,272	28,595,700
2025-02-20	39.28	39.59	39.06	39.49	+0.53%	6,151	24,244,532
2025-02-19	38.7	39.29	38.7	39.28	+1.5%	5,994	23,468,377
2025-02-18	39.54	39.67	38.7	38.7	-2.12%	8,550	33,548,006
2025-02-17	39.38	39.68	39.13	39.54	+0.03%	8,631	34,014,515
2025-02-14	39.72	40.08	39.48	39.53	-0.48%	7,185	28,556,501
2025-02-13	40.01	40.23	39.65	39.72	-1.05%	7,079	28,224,449
2025-02-12	40	40.3	39.77	40.14	0%	6,762	27,057,956
2025-02-11	40.33	40.33	40	40.14	-0.72%	9,830	39,466,956
2025-02-10	39.98	40.64	39.51	40.43	+1.18%	14,379	57,680,438
2025-02-07	39.73	40.27	39.7	39.96	+0.3%	9,589	38,381,038
2025-02-06	39.22	39.84	39.21	39.84	+0.89%	5,930	23,492,221
2025-02-05	39.9	39.9	39.02	39.49	-1.03%	7,725	30,455,678
2025-01-27	40.1	40.32	39.67	39.9	-0.3%	8,192	32,720,718
2025-01-24	40.38	40.49	39.87	40.02	-0.62%	7,828	31,365,942
2025-01-23	40.85	41.1	40.21	40.27	-0.81%	7,163	29,131,301
2025-01-22	40.74	40.8	40.11	40.6	-0.32%	7,980	32,267,104
2025-01-21	40.5	41.29	40.2	40.73	+0.64%	8,337	33,920,199
2025-01-20	39.6	40.81	39.41	40.47	+3.06%	10,881	43,627,624
2025-01-17	38.72	39.5	38.7	39.27	+0.93%	6,695	26,236,270
2025-01-16	38.87	39.39	38.69	38.91	+0.13%	5,390	21,040,795
2025-01-15	39	39.27	38.7	38.86	-0.82%	5,120	19,930,000
2025-01-14	38.07	39.23	38	39.18	+3.51%	9,053	35,070,447
2025-01-13	38	38.19	37.5	37.85	-1.15%	5,309	20,076,731
2025-01-10	39.3	39.78	38.26	38.29	-3.09%	7,441	29,067,905
2025-01-09	39.28	39.9	39.21	39.51	+0.28%	7,685	30,446,861
2025-01-08	39.43	39.79	38.61	39.4	-0.08%	8,614	33,831,352
2025-01-07	39.09	39.44	38.52	39.43	+1.1%	7,002	27,316,378
2025-01-06	39.53	39.85	38.82	39	-1.39%	6,312	24,742,043
2025-01-03	40.88	41.11	39.4	39.55	-3.44%	14,137	56,692,936
2025-01-02	41.61	42.28	40.61	40.96	-2.68%	17,442	72,367,191
2024-12-31	41.13	42.47	40.83	42.09	+2.28%	18,729	77,810,111
2024-12-30	41.47	41.83	40.82	41.15	-1.15%	8,252	34,076,540
2024-12-27	41.8	41.99	41.45	41.63	-0.36%	7,721	32,202,936
2024-12-26	41.18	42.1	41.06	41.78	+1.11%	9,031	37,800,811
2024-12-25	42.01	42.39	41.06	41.32	-2.25%	12,358	51,316,323
2024-12-24	41.2	42.38	41.2	42.27	+2.37%	12,222	51,180,036
2024-12-23	42.71	42.84	41.2	41.29	-3.21%	12,341	51,812,034
2024-12-20	42.5	42.97	42.29	42.66	+0.38%	7,908	33,703,999
2024-12-19	42.31	42.98	42.16	42.5	-0.65%	6,597	28,038,900
2024-12-18	42.19	43.19	42.02	42.78	+1.3%	9,593	41,001,565
2024-12-17	43.33	43.51	42	42.23	-2.74%	11,918	50,826,518
2024-12-16	43.62	44.25	43.28	43.42	-0.46%	9,499	41,580,712
2024-12-13	43.84	44.23	43.12	43.62	-0.48%	14,977	65,382,243
2024-12-12	43.25	44.2	42.99	43.83	+1.34%	14,583	63,463,564
2024-12-11	44.21	44.35	43.12	43.25	-2.35%	19,018	82,898,082
2024-12-10	44.8	45.06	43.9	44.29	+1.23%	26,307	117,080,284
2024-12-09	42.63	44.27	42.6	43.75	+2.87%	20,140	87,748,697
2024-12-06	42.74	42.74	42.12	42.53	-0.23%	9,168	38,937,071
2024-12-05	42.03	42.79	42.03	42.63	+1.07%	7,689	32,682,497
2024-12-04	42.86	42.9	42.04	42.18	-1.59%	10,905	46,355,620
2024-12-03	42.36	42.98	42.17	42.86	+1.23%	12,853	54,875,927
2024-12-02	42.16	42.35	41.96	42.34	+0.91%	10,456	44,102,556
2024-11-29	41.46	42.27	41.41	41.96	+0.82%	11,943	50,160,999
2024-11-28	41.25	42.13	41.1	41.62	+0.46%	11,957	49,764,799
2024-11-27	41.11	41.43	40.21	41.43	+0.19%	10,819	44,211,967
2024-11-26	40.83	41.67	40.6	41.35	+0.95%	11,844	48,682,360
2024-11-25	40.5	41	40.24	40.96	+1.21%	10,004	40,671,694
2024-11-22	41.87	42.27	40.47	40.47	-3.37%	13,661	56,462,192
2024-11-21	41.98	42.15	41.38	41.88	-0.26%	7,369	30,790,866
2024-11-20	41.4	41.99	41.3	41.99	+0.84%	9,687	40,418,223
2024-11-19	40.79	41.68	40.51	41.64	+2.49%	10,999	45,128,932
2024-11-18	41.61	41.88	40.5	40.63	-2.05%	13,238	54,474,891
2024-11-15	43.22	43.43	41.44	41.48	-4.42%	22,846	96,863,671
2024-11-14	43.56	44.88	43.31	43.4	-0.8%	22,722	100,152,632
2024-11-13	43.75	43.82	42.75	43.75	-0.02%	16,266	70,437,838
2024-11-12	45.01	45.3	43.4	43.76	-2.76%	22,750	101,008,702
2024-11-11	44.07	45	43.97	45	+2.34%	23,132	102,947,936
2024-11-08	43.55	44.79	43.55	43.97	+1.36%	25,646	112,979,750
2024-11-07	42.9	43.4	42.3	43.38	+1%	21,549	92,633,804
2024-11-06	43.11	43.77	42.81	42.95	-0.44%	25,339	109,590,043
2024-11-05	42.75	43.14	42.43	43.14	+0.94%	25,118	107,631,736
2024-11-04	42.39	43.33	42.34	42.74	+1.42%	18,360	78,389,440
2024-11-01	41.71	43.33	41.71	42.14	+0.84%	28,431	121,274,338
2024-10-31	42.16	42.29	41.73	41.79	-1.55%	25,226	105,778,104
2024-10-30	41.38	43.38	41.16	42.45	+4.69%	39,567	168,100,404
2024-10-29	41.5	41.63	40.3	40.55	-2.43%	15,671	64,281,798
2024-10-28	41.52	41.62	40.97	41.56	-0.26%	14,483	59,860,983
2024-10-25	41.86	41.97	41.1	41.67	-0.45%	23,703	98,378,005
2024-10-24	40.06	42.07	39.81	41.86	+4.36%	35,446	146,564,245
2024-10-23	39.94	40.28	39.71	40.11	+0.43%	17,067	68,374,601
2024-10-22	39.87	40.13	39.58	39.94	+0.18%	16,316	65,083,792
2024-10-21	39.52	40.28	39.47	39.87	+0.43%	19,393	77,414,606
2024-10-18	38.51	40.1	38.3	39.7	+2.96%	21,210	83,216,226
2024-10-17	38.43	38.87	38.43	38.56	+0.42%	12,205	47,111,395
2024-10-16	38.19	38.94	38.11	38.4	-0.83%	11,457	44,085,305
2024-10-15	39.5	39.86	38.71	38.72	-2.39%	16,292	64,145,613
2024-10-14	39.15	39.73	38.57	39.67	+2.43%	18,698	73,306,570
2024-10-11	40.18	40.2	38.45	38.73	-4.2%	23,490	92,204,341
2024-10-10	42.1	42.36	39.8	40.43	-5.98%	31,786	129,486,261
2024-10-09	45.9	46.08	43	43	-8.72%	47,480	212,389,916
2024-10-08	48.25	48.25	44.1	47.11	+7.39%	71,043	329,410,301

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

ш╡╖х╕ЖчФ╡ч╝Ж 605222

2022-2023两年

ф╕нхиБчФ╡хнР 300270

2024年至今

х╛╖щ╛Щц▒ЗшГ╜ 000593

2023年全年

ф╕ЬцЦ╣щАЪ 300379

2022-2023两年

ф╕нх╣┐хдйцЛй 603721

近三个月

щЬЗцЬЙчзСцКА 688418

近期数据

хбЮхКЫхМ╗чЦЧ 603716

近半年

ф╕нца╕чзСцКА 000777

近三个月

ше┐хоЙцЧЕц╕╕ 000610

2023年全年

чСЮцЩЯцЩ║шГ╜ 688215

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

шИкхПСхКихКЫ (600893)

хглхЕ░х╛о (600460)

цМпхНОчзСцКА (000733)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

х╣┐хТМщАЪ (300638)

цБТчФЯчФ╡хнР (600570)

ч╜Схо┐чзСцКА (300017)

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