ф┐бцН╖чФ╡ц░Ф(603416)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

60.26

+10% +5.48

56

开盘价

60.26

最高价

56

最低价

47,493

成交量

数据更新至: 2025-03-25

技术指标

57.36

MA5 (5日均线)

57.42

MA10 (10日均线)

55.14

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	56	60.26	56	60.26	+10%	47,493	281,384,997
2025-03-24	54.95	55.55	52	54.78	+0.2%	36,961	198,390,779
2025-03-21	57.75	57.8	54.61	54.67	-6.1%	45,712	254,763,886
2025-03-20	58.51	59.59	57.52	58.22	-1.07%	20,388	119,591,917
2025-03-19	58.65	61.44	56.89	58.85	+0.29%	32,344	190,331,194
2025-03-18	58.6	59.6	57.6	58.68	-0.71%	23,076	134,872,690
2025-03-17	56.5	59.28	55.1	59.1	+4.05%	31,367	180,116,625
2025-03-14	54.15	57.88	53.71	56.8	+3.93%	33,599	188,541,490
2025-03-13	58.01	58.8	53.1	54.65	-6%	40,394	221,535,004
2025-03-12	57.59	59.93	57.2	58.14	+0.07%	32,647	191,825,850
2025-03-11	53.22	59.94	53.21	58.1	+6.53%	48,730	276,146,920
2025-03-10	52.59	55.26	51.77	54.54	+2.67%	32,361	173,731,723
2025-03-07	51.76	53.35	51.43	53.12	+2.61%	32,170	168,325,086
2025-03-06	52.18	52.7	51.3	51.77	+0.21%	30,997	160,991,563
2025-03-05	50.87	52.31	49.5	51.66	+2.62%	33,995	173,996,456
2025-03-04	48.64	51.18	48.11	50.34	+2.25%	33,862	170,206,547
2025-03-03	49.05	49.85	47.84	49.23	-0.04%	31,777	155,501,473
2025-02-28	54	54	49.14	49.25	-9.8%	51,457	261,537,420
2025-02-27	55.43	55.86	53.44	54.6	-2.47%	40,921	223,688,643
2025-02-26	52.94	56.16	52.94	55.98	+6.43%	54,384	298,128,717
2025-02-25	50.62	54.2	50.41	52.6	+1.92%	43,211	227,836,209
2025-02-24	51.74	52.55	50.1	51.61	-1.6%	44,349	226,657,450
2025-02-21	51.5	54.25	51.01	52.45	+0.4%	54,289	285,458,162
2025-02-20	53.17	53.5	50.9	52.24	-0.57%	61,497	318,186,373
2025-02-19	47.44	52.54	47.21	52.54	+10.01%	64,433	324,991,956
2025-02-18	47.15	48.64	47.13	47.76	+0.95%	25,952	124,491,519
2025-02-17	47.12	48.15	46.52	47.31	-0.53%	22,880	108,108,134
2025-02-14	47.31	48.18	46.6	47.56	+0.02%	26,403	124,824,948
2025-02-13	48.92	49.8	47.51	47.55	-2.72%	33,242	160,274,807
2025-02-12	47	49.49	46.96	48.88	+3.06%	36,332	175,913,207
2025-02-11	47.23	48.84	47.05	47.43	-0.61%	27,027	129,501,143
2025-02-10	47.26	47.75	46.02	47.72	+0.46%	31,379	147,140,390
2025-02-07	48.49	48.64	46.66	47.5	-2.36%	43,151	205,872,309
2025-02-06	45.9	48.97	45.82	48.65	+5.23%	41,104	196,578,191
2025-02-05	45.2	46.65	44.8	46.23	+3.42%	33,000	151,728,667
2025-01-27	45.93	46	44.43	44.7	-3.2%	23,063	103,708,370
2025-01-24	44.4	46.6	44	46.18	+3.31%	37,840	172,356,392
2025-01-23	44.97	45.72	44.15	44.7	+0.18%	35,451	159,376,169
2025-01-22	44.5	44.99	44.2	44.62	-1%	22,187	98,841,572
2025-01-21	43.19	45.28	42.9	45.07	+4.94%	42,891	190,141,728
2025-01-20	43.83	44.08	42.7	42.95	-1.04%	25,347	109,489,555
2025-01-17	42.73	44.05	42.73	43.4	+0.44%	21,040	91,722,188
2025-01-16	44.05	44.39	42.5	43.21	-1.77%	33,883	146,886,562
2025-01-15	43.8	44.8	43.4	43.99	-0.43%	28,223	124,496,239
2025-01-14	42.02	44.29	41.77	44.18	+4.99%	42,113	183,309,442
2025-01-13	41.69	42.88	41.36	42.08	-1.17%	43,254	182,255,279
2025-01-10	40	44.04	39.82	42.58	+6.34%	73,708	315,483,632
2025-01-09	39	40.4	39	40.04	+1.09%	16,826	67,253,895
2025-01-08	39.08	39.99	37.69	39.61	+0.66%	22,701	88,305,532
2025-01-07	39	39.58	38.25	39.35	+1.47%	15,995	62,253,851
2025-01-06	38.61	39.54	38.28	38.78	+0.05%	13,551	52,564,129
2025-01-03	40.63	41.14	38.68	38.76	-5%	23,326	92,474,345
2025-01-02	41.59	42.2	40.38	40.8	-2.74%	27,253	112,665,660
2024-12-31	42.01	42.7	41.61	41.95	-0.17%	20,536	86,500,684
2024-12-30	42.15	43.38	41.25	42.02	-0.92%	18,056	76,670,858
2024-12-27	41.69	43	41.21	42.41	+1.56%	30,983	131,101,416
2024-12-26	40.89	42.12	40.42	41.76	+2.15%	20,689	86,116,979
2024-12-25	41.5	41.96	40.6	40.88	-1.35%	18,662	76,849,129
2024-12-24	40.42	41.91	40.42	41.44	+2.83%	26,379	108,962,360
2024-12-23	41.69	41.9	40.13	40.3	-3.82%	23,060	94,204,570
2024-12-20	40.38	42.38	40.22	41.9	+3.08%	37,838	157,645,833
2024-12-19	38.01	40.95	37.88	40.65	+5.04%	43,767	175,371,572
2024-12-18	38.79	39	37.95	38.7	+0.49%	27,966	107,680,790
2024-12-17	40.87	41.2	38.39	38.51	-6.07%	44,888	176,943,124
2024-12-16	41.02	41.77	40.66	41	-1.2%	26,381	108,672,773
2024-12-13	42.25	42.75	41.35	41.5	-1.78%	29,149	122,287,167
2024-12-12	43.65	44.35	42.15	42.25	-3.19%	43,467	185,810,314
2024-12-11	43.3	44	42.23	43.64	-0.09%	54,497	234,770,331
2024-12-10	43.65	45.95	43.29	43.68	+2.51%	72,223	320,420,347
2024-12-09	41.05	43.5	40.58	42.61	+3.42%	62,767	265,639,429
2024-12-06	42	42.59	39.7	41.2	+1.45%	51,211	208,362,207
2024-12-05	39.23	41.26	39.02	40.61	+3.39%	57,739	232,746,579
2024-12-04	38.91	40.2	38.9	39.28	-0.51%	44,581	176,082,998
2024-12-03	39.13	40.5	38.72	39.48	+0.89%	41,590	164,758,759
2024-12-02	37.93	40.14	37.6	39.13	+4.35%	58,381	229,137,442
2024-11-29	35.67	37.93	35.65	37.5	+4.52%	33,502	124,071,518
2024-11-28	35.82	36.85	35.58	35.88	+0.59%	16,916	61,144,123
2024-11-27	34.82	35.7	34.05	35.67	+1.8%	14,754	51,377,761
2024-11-26	35.5	35.85	35	35.04	-2.1%	12,183	42,954,418
2024-11-25	35.54	35.88	34.86	35.79	+0.31%	13,887	49,044,048
2024-11-22	36.72	37.35	35.6	35.68	-3.07%	21,970	80,425,412
2024-11-21	36.88	37.3	36.15	36.81	-0.67%	15,190	55,791,401
2024-11-20	36.34	37.72	36.11	37.06	+1.81%	22,963	85,231,911
2024-11-19	34.78	36.4	34.68	36.4	+4.96%	22,395	79,906,484
2024-11-18	36.31	36.68	34.36	34.68	-4.67%	26,908	94,956,445
2024-11-15	37.21	37.8	36.36	36.38	-2.28%	22,394	82,847,821
2024-11-14	37.47	38.56	37.08	37.23	-0.98%	32,052	121,259,836
2024-11-13	37.03	37.62	36.25	37.6	+0.7%	24,296	89,718,735
2024-11-12	38.53	38.78	36.95	37.34	-2.79%	41,054	154,889,423
2024-11-11	37.78	38.53	37.6	38.41	+1.75%	38,239	146,199,563
2024-11-08	37.92	38.98	37.6	37.75	+0.64%	36,852	141,226,410
2024-11-07	37.03	37.71	36.69	37.51	+0.43%	27,224	101,661,225
2024-11-06	36.85	37.99	36.52	37.35	+1.36%	40,299	150,830,036
2024-11-05	35.8	37.35	35.27	36.85	+3.51%	45,836	167,101,537
2024-11-04	34.01	35.9	34.01	35.6	+4.03%	37,566	132,536,427
2024-11-01	34.51	34.98	33.7	34.22	-1.16%	29,189	100,203,752
2024-10-31	34.67	34.83	33.73	34.62	-2.62%	40,560	139,314,356
2024-10-30	36.05	36.69	35.15	35.55	-1.47%	21,993	78,697,138
2024-10-29	36.2	36.75	36.01	36.08	-0.88%	18,337	66,619,169
2024-10-28	35.98	36.63	35.67	36.4	+1.65%	25,461	92,413,483
2024-10-25	35.32	36.08	35.32	35.81	+1.39%	17,068	60,923,466
2024-10-24	35.52	35.77	34.9	35.32	-0.48%	10,980	38,714,657
2024-10-23	36.06	36.25	35.3	35.49	-1.47%	20,909	74,816,271
2024-10-22	35.55	36.58	35.27	36.02	+1.18%	20,621	74,031,344
2024-10-21	34.94	36.5	34.92	35.6	+2.09%	27,619	98,510,580
2024-10-18	33.6	35.62	33.6	34.87	+3.63%	26,721	92,693,681
2024-10-17	34.45	34.77	33.53	33.65	-1.17%	23,138	78,909,756
2024-10-16	34.3	34.5	33.72	34.05	-1.82%	17,610	60,030,322
2024-10-15	35.1	35.85	34.51	34.68	-2.17%	37,919	133,023,486
2024-10-14	34.28	35.54	33.86	35.45	+3.96%	25,988	90,344,746
2024-10-11	35.97	36	33.43	34.1	-4.64%	25,086	85,903,079
2024-10-10	36.2	37.11	34.9	35.76	+0.06%	35,877	129,053,264
2024-10-09	37.97	38.09	35.69	35.74	-8.36%	38,251	141,659,125
2024-10-08	39.72	39.72	36.11	39	+8%	55,890	215,056,597

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

чжПшААчО╗чТГ 600660

2024年一季度

ц╛Дхдйф╝Яф╕Ъ 300689

近三个月

ш╡ЫчЙ╣цЦ░цЭР 688398

2023年全年

щб║хПСцБТф╕Ъ 000631

2022-2023两年

ф╕нщУ╢шпБхИ╕ 601696

2024年一季度

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

х╖ЭцКХшГ╜ц║Р 600674

近半年

х░Цх│░щЫЖхЫв 600668

近半年

цШЯц╣ЦчзСцКА 600866

近期数据

х▒▒ф╕ЬшНпчО╗ 600529

2024年至今

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

хМЧф║мхРЫцнг (300223)

ф╕нхЫ╜ш╜пф╗╢ (600536)

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