хБечЫЫщЫЖхЫв(603558)2024.10.05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

10.16

-2.21% -0.23

10.38

开盘价

10.38

最高价

9.82

最低价

70,343

成交量

数据更新至: 2025-03-25

技术指标

10.31

MA5 (5日均线)

10.18

MA10 (10日均线)

10.11

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	10.38	10.38	9.82	10.16	-2.21%	70,343	71,042,634
2025-03-24	10.25	10.48	10.22	10.39	+0.68%	66,565	68,936,792
2025-03-21	10.4	10.46	10.21	10.32	-0.39%	45,677	47,165,253
2025-03-20	10.36	10.51	10.34	10.36	+0.19%	51,149	53,229,617
2025-03-19	10.52	10.56	10.28	10.34	-0.77%	42,389	43,933,426
2025-03-18	10.11	10.42	10.06	10.42	+3.37%	65,940	67,698,340
2025-03-17	10.12	10.14	10.05	10.08	0%	39,539	39,861,337
2025-03-14	9.84	10.09	9.8	10.08	+2.44%	54,123	54,085,379
2025-03-13	9.84	9.86	9.71	9.84	-0.1%	30,137	29,460,393
2025-03-12	9.86	9.91	9.7	9.85	+0.1%	37,881	37,268,396
2025-03-11	9.72	9.84	9.6	9.84	+0.82%	48,985	47,694,326
2025-03-10	9.81	9.87	9.71	9.76	-0.81%	62,414	60,952,705
2025-03-07	9.92	9.96	9.8	9.84	-0.91%	41,463	40,969,124
2025-03-06	10.11	10.13	9.87	9.93	-1.59%	84,557	84,158,909
2025-03-05	10.1	10.16	9.93	10.09	-0.39%	35,496	35,637,879
2025-03-04	10.07	10.17	10.03	10.13	+0.4%	24,973	25,248,190
2025-03-03	10.23	10.36	10.04	10.09	-1.18%	70,132	71,410,184
2025-02-28	10.29	10.31	10.11	10.21	-0.87%	29,680	30,329,362
2025-02-27	10.18	10.35	10.15	10.3	+1.18%	49,014	50,276,522
2025-02-26	10.08	10.38	10.07	10.18	+0.99%	48,831	50,021,796
2025-02-25	10.4	10.4	10.03	10.08	-3.17%	46,884	47,740,571
2025-02-24	10.36	10.43	10.29	10.41	+0.68%	31,701	32,871,949
2025-02-21	10.51	10.51	10.19	10.34	-1.15%	49,874	51,446,041
2025-02-20	10.41	10.62	10.37	10.46	+0.38%	33,025	34,652,397
2025-02-19	10.31	10.43	10.27	10.42	+0.97%	22,745	23,582,143
2025-02-18	10.38	10.54	10.32	10.32	-0.96%	29,422	30,691,558
2025-02-17	10.55	10.55	10.28	10.42	-0.95%	43,801	45,379,071
2025-02-14	10.5	10.56	10.4	10.52	0%	33,264	34,903,150
2025-02-13	10.75	10.75	10.51	10.52	-2.05%	35,415	37,622,989
2025-02-12	10.92	10.92	10.64	10.74	-1.65%	41,674	44,679,412
2025-02-11	10.78	10.93	10.7	10.92	+1.58%	37,059	40,164,091
2025-02-10	10.76	10.78	10.61	10.75	+0.28%	32,212	34,539,219
2025-02-07	10.77	10.85	10.66	10.72	-0.19%	47,563	51,123,016
2025-02-06	10.67	10.8	10.46	10.74	+0.47%	44,635	47,472,571
2025-02-05	11.12	11.2	10.67	10.69	-3.69%	67,820	73,401,224
2025-01-27	11.02	11.24	11	11.1	+1%	39,125	43,473,472
2025-01-24	10.94	11.06	10.77	10.99	+0.09%	40,881	44,681,939
2025-01-23	10.95	11.14	10.94	10.98	-0.54%	37,120	40,987,123
2025-01-22	11	11.12	10.77	11.04	+0.18%	49,552	54,364,601
2025-01-21	11.31	11.42	10.97	11.02	-2.56%	53,795	59,687,941
2025-01-20	11.25	11.49	11.18	11.31	-0.26%	51,366	58,197,629
2025-01-17	11.15	11.61	11.11	11.34	+1.07%	67,301	76,454,194
2025-01-16	11.45	11.64	11.15	11.22	-2.26%	81,919	92,963,598
2025-01-15	11.32	11.86	11.32	11.48	+0.35%	94,759	109,206,680
2025-01-14	11.06	11.6	10.88	11.44	+3.53%	86,506	97,508,159
2025-01-13	11.14	11.65	10.8	11.05	-2.39%	88,461	99,559,935
2025-01-10	10.95	11.66	10.95	11.32	+3.85%	136,430	154,789,105
2025-01-09	10.95	11.03	10.8	10.9	-1.62%	61,331	67,089,845
2025-01-08	10.77	11.1	10.69	11.08	+3.75%	95,127	103,763,644
2025-01-07	10.44	10.69	10.2	10.68	+2.4%	53,093	55,511,523
2025-01-06	10.42	10.81	10.15	10.43	-0.57%	73,168	76,863,546
2025-01-03	10.77	10.87	10.41	10.49	-3.05%	62,714	66,534,289
2025-01-02	10.72	11.13	10.72	10.82	+0.56%	80,292	87,485,939
2024-12-31	10.93	11.15	10.67	10.76	-2%	87,959	95,749,452
2024-12-30	10.54	11.05	10.46	10.98	+4.08%	108,449	117,461,376
2024-12-27	10.31	10.55	10.24	10.55	+2.33%	36,041	37,714,219
2024-12-26	10.27	10.48	10.23	10.31	+0.1%	30,257	31,341,528
2024-12-25	10.53	10.57	10.09	10.3	-2.09%	48,922	50,311,521
2024-12-24	10.38	10.6	10.33	10.52	+1.06%	45,655	47,820,168
2024-12-23	10.38	10.59	10.25	10.41	-0.67%	48,738	50,703,599
2024-12-20	10.36	10.63	10.3	10.48	+1.75%	36,396	38,214,062
2024-12-19	10.31	10.45	10.18	10.3	-0.39%	29,294	30,097,079
2024-12-18	10.3	10.5	10.15	10.34	+0.39%	50,655	52,363,770
2024-12-17	10.61	10.78	10.27	10.3	-2.92%	69,305	72,884,000
2024-12-16	10.43	10.73	10.37	10.61	+2.31%	68,540	72,479,651
2024-12-13	10.5	10.59	10.31	10.37	-1.24%	50,047	52,283,571
2024-12-12	10.29	10.5	10.23	10.5	+2.14%	37,752	39,339,376
2024-12-11	10.02	10.29	10.02	10.28	+2.39%	34,201	34,975,353
2024-12-10	10.22	10.33	10.04	10.04	+0.2%	50,356	51,359,255
2024-12-09	10.13	10.13	9.93	10.02	-0.2%	29,506	29,616,146
2024-12-06	9.88	10.07	9.88	10.04	+1.31%	30,451	30,441,622
2024-12-05	9.85	9.94	9.74	9.91	+0.2%	37,392	36,762,660
2024-12-04	10.18	10.2	9.84	9.89	-2.85%	51,379	51,220,126
2024-12-03	10.29	10.37	10.14	10.18	-1.07%	42,386	43,394,154
2024-12-02	10.23	10.39	10.16	10.29	+0.19%	45,353	46,665,040
2024-11-29	10.05	10.35	10.03	10.27	+2.29%	50,730	51,985,526
2024-11-28	10.01	10.18	10	10.04	0%	23,609	23,806,705
2024-11-27	10.16	10.17	9.89	10.04	-0.89%	40,752	40,673,563
2024-11-26	10.09	10.19	10	10.13	+0.7%	23,879	24,174,194
2024-11-25	9.81	10.08	9.8	10.06	+2.76%	31,664	31,643,197
2024-11-22	10.09	10.19	9.78	9.79	-2.97%	31,118	31,111,313
2024-11-21	10.15	10.18	10.03	10.09	-0.39%	21,321	21,507,371
2024-11-20	10.07	10.17	10.02	10.13	+0.3%	33,467	33,809,347
2024-11-19	9.9	10.1	9.85	10.1	+2.12%	34,014	33,932,544
2024-11-18	10.09	10.12	9.84	9.89	-1.1%	35,541	35,505,703
2024-11-15	10.18	10.32	10	10	-1.77%	30,908	31,416,755
2024-11-14	10.34	10.42	10.14	10.18	-2.21%	40,280	41,408,576
2024-11-13	10.5	10.63	10.25	10.41	-1.05%	34,179	35,537,947
2024-11-12	10.38	10.69	10.37	10.52	+1.45%	58,222	61,370,827
2024-11-11	10.45	10.54	10.26	10.37	-1.8%	51,303	53,144,057
2024-11-08	10.76	10.81	10.36	10.56	-1.58%	76,715	80,742,122
2024-11-07	10.51	10.74	10.44	10.73	+1.71%	44,853	47,763,186
2024-11-06	10.58	10.62	10.44	10.55	-0.38%	45,438	47,916,181
2024-11-05	10.65	10.66	10.48	10.59	-0.28%	47,902	50,593,001
2024-11-04	10.35	10.62	10.28	10.62	+3.11%	46,805	49,260,630
2024-11-01	10.45	10.65	10.25	10.3	-2.46%	55,325	57,968,592
2024-10-31	10.55	10.65	10.43	10.56	-0.66%	54,818	57,725,096
2024-10-30	10.53	10.7	10.48	10.63	0%	44,387	47,012,925
2024-10-29	10.71	10.82	10.49	10.63	-0.75%	49,115	52,263,167
2024-10-28	10.82	10.85	10.47	10.71	0%	65,033	69,034,382
2024-10-25	10.84	10.98	10.61	10.71	-1.65%	81,489	87,385,824
2024-10-24	11.32	11.54	10.74	10.89	+0.93%	147,646	163,134,444
2024-10-23	10.98	11	10.76	10.79	-1.82%	36,291	39,432,321
2024-10-22	10.93	11.08	10.8	10.99	+0.55%	37,743	41,389,759
2024-10-21	10.72	11.14	10.52	10.93	+2.34%	57,003	61,709,439
2024-10-18	10.28	10.74	10.2	10.68	+3.89%	45,641	48,193,903
2024-10-17	10.24	10.73	10.24	10.28	0%	47,760	50,206,684
2024-10-16	10.01	10.46	9.98	10.28	+1.78%	36,542	37,449,099
2024-10-15	10.24	10.28	10.1	10.1	-1.27%	30,336	30,895,981
2024-10-14	10.3	10.42	10.14	10.23	+0.99%	41,204	42,383,137
2024-10-11	10.39	10.46	10.11	10.13	-2.5%	29,649	30,480,635
2024-10-10	10.2	10.68	10.16	10.39	+2.57%	66,502	69,506,631
2024-10-09	10.6	10.75	10.1	10.13	-5.86%	73,587	76,548,937
2024-10-08	11.7	11.72	10.38	10.76	+0.47%	121,511	133,006,272

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

х╣┐ше┐х╣┐чФ╡ 600936

2022-2023两年

ф╕нщУБчЙ╣ш┤з 001213

2024年至今

ш╡ЫхНЗшНпф╕Ъ 300485

近期数据

ф╕ЬчЭжшВбф╗╜ 600114

近期数据

STцЩ║чЯе 603869

近半年

ф╕нч▓очзСцКА 000930

2024年一季度

хПМхЕГчзСцКА 688623

近三个月

ф║ФшК│цЦЛ 603237

近期数据

ш╛╜хоБцИРхдз 600739

2023年全年

ч╛ОчХЕшВбф╗╜ 300861

2023年全年

热门概念板块

цнгц│░чФ╡хЩи (601877)

хдНцШЯхМ╗шНп (600196)

ф╕ншИкщлШчзС (600862)

ф╣РцЩохМ╗чЦЧ (300003)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

хИйф║Ъх╛╖ (300296)

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