хПгхнРчкЦ(603589)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

36.86

+0.22% +0.08

36.84

开盘价

36.89

最高价

36.51

最低价

24,430

成交量

数据更新至: 2025-03-25

技术指标

36.87

MA5 (5日均线)

37.08

MA10 (10日均线)

36.60

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	36.84	36.89	36.51	36.86	+0.22%	24,430	89,577,149
2025-03-24	36.61	36.8	36.35	36.78	+0.49%	45,711	167,056,684
2025-03-21	36.7	37.13	36.41	36.6	-0.62%	56,952	208,953,268
2025-03-20	37.29	37.35	36.76	36.83	-1.23%	56,489	208,724,193
2025-03-19	37.36	37.61	37.13	37.29	-0.48%	47,324	176,552,691
2025-03-18	37.68	37.85	37.32	37.47	-0.48%	53,406	199,968,509
2025-03-17	38.2	38.39	37.53	37.65	-1.05%	102,813	388,665,344
2025-03-14	36.55	38.71	36.55	38.05	+3.9%	196,726	743,469,842
2025-03-13	36.66	37.05	36.4	36.62	-0.16%	56,711	208,320,544
2025-03-12	37.2	37.27	36.52	36.68	-1.21%	78,734	289,202,884
2025-03-11	36.27	37.25	36.15	37.13	+1.59%	105,509	389,121,307
2025-03-10	35.9	36.6	35.82	36.55	+1.27%	62,471	226,021,378
2025-03-07	35.74	36.39	35.65	36.09	+0.45%	61,610	221,531,036
2025-03-06	35.75	36	35.55	35.93	+0.9%	46,714	167,309,597
2025-03-05	35.72	35.87	35.42	35.61	-0.56%	30,917	109,896,079
2025-03-04	35.58	35.88	35.32	35.81	-0.08%	42,876	152,642,413
2025-03-03	35.85	36.63	35.58	35.84	-0.22%	67,700	244,084,303
2025-02-28	36.25	37.08	35.89	35.92	-1.35%	91,273	333,655,672
2025-02-27	35.95	36.66	35.82	36.41	+1.28%	83,865	304,440,650
2025-02-26	35.64	35.95	35.46	35.95	+1.07%	46,830	167,303,147
2025-02-25	36	36.03	35.56	35.57	-2.15%	64,373	230,442,412
2025-02-24	36.28	36.75	36.1	36.35	+0.08%	65,231	237,737,560
2025-02-21	36.17	36.55	35.99	36.32	+0.64%	59,973	217,534,888
2025-02-20	36.01	36.45	35.96	36.09	-0.25%	38,015	137,518,203
2025-02-19	36.02	36.25	35.81	36.18	+0.06%	42,823	154,311,426
2025-02-18	36.64	36.84	36.05	36.16	-1.36%	48,556	176,713,256
2025-02-17	36.66	37.01	36.45	36.66	-0.08%	49,527	181,838,859
2025-02-14	36.6	36.8	36.41	36.69	-0.35%	47,262	172,963,614
2025-02-13	36.06	37.03	36.02	36.82	+1.99%	114,438	420,317,346
2025-02-12	35.54	36.11	35.53	36.1	+1.23%	39,134	140,110,941
2025-02-11	36.09	36.11	35.52	35.66	-1.22%	42,536	151,733,700
2025-02-10	35.97	36.13	35.81	36.1	+0.36%	47,062	169,434,036
2025-02-07	35.41	36.25	35.32	35.97	+1.21%	66,767	239,524,299
2025-02-06	35.1	35.55	34.94	35.54	+1.43%	53,114	187,004,819
2025-02-05	35.9	35.96	34.88	35.04	-2.15%	68,597	241,149,602
2025-01-27	36.4	36.55	35.76	35.81	-1.38%	51,835	186,780,657
2025-01-24	36.36	36.68	36.27	36.31	-0.74%	47,318	172,391,559
2025-01-23	36.7	37.11	36.56	36.58	+0.3%	36,085	132,831,604
2025-01-22	36.67	36.68	36.2	36.47	-0.98%	36,668	133,288,982
2025-01-21	37.22	37.28	36.64	36.83	-0.59%	26,847	98,863,460
2025-01-20	37.1	37.36	36.96	37.05	+0.35%	41,282	153,499,205
2025-01-17	36.57	37.1	36.55	36.92	+0.52%	37,671	138,972,987
2025-01-16	36.84	37.32	36.46	36.73	-0.33%	44,264	163,181,973
2025-01-15	36.98	37.24	36.67	36.85	-0.89%	41,728	153,890,715
2025-01-14	36.36	37.2	36.15	37.18	+2.26%	54,541	201,583,223
2025-01-13	35.63	36.37	35.56	36.36	+1.31%	38,203	137,675,690
2025-01-10	36.61	36.77	35.89	35.89	-2.21%	43,143	156,568,771
2025-01-09	36.71	37.38	36.6	36.7	-0.41%	40,876	150,769,838
2025-01-08	36.9	37.18	36.32	36.85	-0.62%	40,220	148,015,636
2025-01-07	37	37.1	36.6	37.08	+0.62%	34,056	125,559,284
2025-01-06	36.35	37.33	35.9	36.85	-1.63%	60,859	223,473,226
2025-01-03	38.01	38.36	37.27	37.46	-1.68%	54,059	204,513,980
2025-01-02	39.01	39.24	37.79	38.1	-2.91%	84,946	327,320,089
2024-12-31	39.7	40.44	39.22	39.24	-1.38%	83,917	335,422,789
2024-12-30	39.8	39.96	39.44	39.79	-0.25%	41,912	166,167,053
2024-12-27	39.51	40.1	39.29	39.89	+0.68%	55,563	220,939,383
2024-12-26	39.58	39.75	39.4	39.62	+0.15%	42,393	167,771,794
2024-12-25	39.52	39.65	39.2	39.56	+0.15%	47,602	187,901,629
2024-12-24	38.95	39.5	38.86	39.5	+1.41%	55,192	216,122,519
2024-12-23	39.39	39.49	38.95	38.95	-1.09%	57,462	224,953,038
2024-12-20	39.29	39.78	39.18	39.38	+0.15%	79,782	314,255,074
2024-12-19	39.66	39.68	38.91	39.32	-1.65%	88,438	347,236,550
2024-12-18	40.39	40.48	39.92	39.98	-0.79%	80,494	322,795,686
2024-12-17	40.72	41.08	40.13	40.3	-1.1%	86,699	352,213,513
2024-12-16	41.29	41.29	40.61	40.75	-1.5%	72,621	296,542,702
2024-12-13	42.63	42.74	41.3	41.37	-3.21%	131,053	547,518,276
2024-12-12	41.22	42.78	41	42.74	+3.69%	181,411	762,938,350
2024-12-11	40.29	41.65	40.2	41.22	+1.6%	113,419	466,896,365
2024-12-10	41.75	41.9	40.49	40.57	+0.9%	143,836	592,556,469
2024-12-09	40.4	40.67	39.96	40.21	-0.37%	57,601	232,182,685
2024-12-06	39.92	40.55	39.88	40.36	+0.95%	62,831	252,901,591
2024-12-05	39.81	40.09	39.69	39.98	-0.3%	46,537	185,686,178
2024-12-04	40.53	40.54	39.93	40.1	-1.47%	65,190	262,470,900
2024-12-03	40.8	40.91	40.36	40.7	-0.73%	66,512	270,215,923
2024-12-02	40.19	41	40.11	41	+1.08%	89,366	363,802,054
2024-11-29	40.02	40.97	40.01	40.56	+1.37%	96,964	392,789,476
2024-11-28	40.18	40.59	39.91	40.01	-0.72%	61,844	248,280,624
2024-11-27	39.72	40.77	39.19	40.3	+1.49%	88,693	354,114,002
2024-11-26	39.6	40.5	39.48	39.71	+0.4%	66,338	264,674,820
2024-11-25	39.75	40.29	39.55	39.55	-0.58%	92,238	366,867,628
2024-11-22	41	41.26	39.71	39.78	-3.4%	80,513	325,338,536
2024-11-21	41.3	41.39	40.83	41.18	-0.58%	63,161	259,223,464
2024-11-20	41.05	41.44	40.73	41.42	+0.56%	71,203	293,087,757
2024-11-19	40.92	41.27	40.16	41.19	+0.66%	71,035	289,670,142
2024-11-18	42.28	42.41	40.7	40.92	-2.78%	88,880	368,892,892
2024-11-15	42.85	44	42	42.09	-2.14%	104,867	450,552,119
2024-11-14	43.3	43.95	42.58	43.01	-0.88%	116,315	502,269,842
2024-11-13	43.35	43.69	43.02	43.39	-0.85%	100,305	434,532,672
2024-11-12	42.87	44.11	42.87	43.76	+2.08%	218,594	955,237,364
2024-11-11	42.13	42.9	41.88	42.87	-0.07%	150,724	638,935,420
2024-11-08	45.5	45.63	42.86	42.9	-3.27%	255,381	1,115,069,656
2024-11-07	40.05	44.35	40	44.35	+10%	302,099	1,295,635,767
2024-11-06	40.5	40.98	39.91	40.32	-0.57%	100,089	403,640,446
2024-11-05	39.85	40.57	39.56	40.55	+1.6%	112,004	450,805,907
2024-11-04	39.47	40.05	39	39.91	+1.63%	91,955	363,895,606
2024-11-01	38.71	39.88	38.6	39.27	+1.29%	110,214	433,570,080
2024-10-31	39.01	39.35	38.58	38.77	-1.1%	107,760	419,127,895
2024-10-30	39.81	39.93	38.74	39.2	-2.22%	100,923	396,416,323
2024-10-29	41.55	41.95	40	40.09	-6.31%	189,839	774,920,893
2024-10-28	42.62	43.15	41.88	42.79	+0.92%	93,317	397,825,436
2024-10-25	41.7	42.74	41.7	42.4	+1.19%	51,971	219,750,018
2024-10-24	42.41	42.7	41.84	41.9	-2.01%	56,789	239,465,988
2024-10-23	43.02	43.23	42.51	42.76	-0.09%	93,032	398,540,797
2024-10-22	42.4	42.88	41.84	42.8	+0.94%	93,440	397,584,700
2024-10-21	41.16	42.4	40.7	42.4	+2.94%	95,809	398,422,299
2024-10-18	40	42.05	39.72	41.19	+2.56%	100,651	410,593,759
2024-10-17	41.3	41.76	40.09	40.16	-2.24%	53,303	216,776,523
2024-10-16	41.12	41.99	40.73	41.08	-1.34%	59,476	245,416,978
2024-10-15	43	43.06	41.52	41.64	-3.43%	67,995	288,109,247
2024-10-14	43.08	43.32	41.8	43.12	+0.7%	73,002	311,932,428
2024-10-11	43.88	44.25	42.46	42.82	-2.84%	62,267	269,124,046
2024-10-10	42.56	44.87	42.56	44.07	+1.9%	110,200	485,019,188
2024-10-09	47.5	47.5	43.25	43.25	-9.99%	159,758	710,181,387
2024-10-08	52.74	52.74	46.07	48.05	+0.21%	267,488	1,333,739,384

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

хНОхЗпцШУф╜░ 300592

2022-2023两年

ше┐хоЙцЧЕц╕╕ 000610

近三个月

ф╕н хЕ│ цЭС 000931

2024年至今

ц╕дц╡╖хМЦхнж 600800

近半年

цЦ░хНОшБФ 000620

近三个月

ф╕нчЯ│чзСцКА 300684

近期数据

х╜йшЭ╢хоЮф╕Ъ 603073

2024年一季度

ц╡Щц▒Ящ╝ОхКЫ 603338

2022-2023两年

шП▓ц▓Гц│░ 688371

2024年至今

чжПшГ╜шВбф╗╜ 600483

2022-2023两年

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

хНОшГЬхдйцИР (600410)

хЕих┐ЧчзСцКА (300458)

ф║ищАЪхЕЙчФ╡ (600487)

щАЪхиБшВбф╗╜ (600438)

新能源汽车

хоПхПСшВбф╗╜ (600885)

шИкхоЗх╛о (300053)

2024年一季度

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