хоЙхЫ╛чФЯчЙй(603658)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

42.71

+1.28% +0.54

42.11

开盘价

42.75

最高价

41.93

最低价

17,637

成交量

数据更新至: 2025-03-25

技术指标

42.29

MA5 (5日均线)

42.16

MA10 (10日均线)

41.88

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	42.11	42.75	41.93	42.71	+1.28%	17,637	74,746,906
2025-03-24	41.6	42.53	41.58	42.17	+0.69%	29,319	123,597,003
2025-03-21	41.88	42.19	41.5	41.88	-0.26%	23,753	99,475,201
2025-03-20	42.69	42.73	41.99	41.99	-1.66%	24,754	104,376,814
2025-03-19	42.5	43.2	42.41	42.7	+0.12%	27,559	117,960,025
2025-03-18	42.65	43.09	42.29	42.65	+0.4%	23,666	101,123,752
2025-03-17	42.48	43.09	42.16	42.48	+0.24%	40,382	172,336,064
2025-03-14	41.35	42.45	41.25	42.38	+2.49%	42,316	177,796,473
2025-03-13	41.3	41.58	41.02	41.35	+0.12%	23,618	97,644,257
2025-03-12	41.93	41.93	41.27	41.3	-1.01%	29,209	120,964,439
2025-03-11	41.62	41.94	41.32	41.72	-0.52%	23,113	96,332,245
2025-03-10	42.93	43.2	41.54	41.94	0%	42,761	179,954,365
2025-03-07	42.07	42.34	41.71	41.94	-0.66%	26,560	111,587,438
2025-03-06	41.8	42.45	41.65	42.22	+1.1%	38,978	164,126,802
2025-03-05	41.6	43.55	41.55	41.76	+0.55%	75,588	321,462,353
2025-03-04	40.63	42.33	40.5	41.53	+1.71%	50,183	207,843,915
2025-03-03	40.35	41.29	40.23	40.83	+1.29%	38,246	156,439,727
2025-02-28	41.52	41.84	40.2	40.31	-3.45%	67,274	274,138,414
2025-02-27	41.89	42.05	41.45	41.75	-0.48%	30,344	126,581,626
2025-02-26	41.59	41.99	41.41	41.95	+0.87%	32,671	136,238,415
2025-02-25	41.87	42	41.36	41.59	-1.61%	40,435	168,360,614
2025-02-24	42.4	42.53	41.6	42.27	-2.4%	52,405	221,057,381
2025-02-21	43.6	44.44	43.06	43.31	-0.57%	48,970	212,337,085
2025-02-20	42.5	43.91	42.5	43.56	+1.75%	49,303	214,710,868
2025-02-19	42.27	42.91	41.72	42.81	+1.3%	44,919	190,604,365
2025-02-18	43.05	43.37	42.05	42.26	-2.85%	55,982	239,095,732
2025-02-17	42.85	45.17	42.64	43.5	+3.74%	109,679	481,328,498
2025-02-14	40.51	42.3	40.51	41.93	+3.12%	62,475	259,676,239
2025-02-13	41.6	41.63	40.57	40.66	-0.1%	35,625	145,597,323
2025-02-12	41.05	41.14	40.45	40.7	-1.05%	30,890	125,628,661
2025-02-11	41.73	41.88	40.95	41.13	-1.53%	25,248	104,018,158
2025-02-10	41	42.07	40.85	41.77	+1.98%	37,318	155,089,738
2025-02-07	40.43	41.28	40.25	40.96	+1.29%	33,333	136,510,609
2025-02-06	39.98	40.49	39.77	40.44	+1.15%	25,112	100,961,294
2025-02-05	40.2	40.34	39.8	39.98	-0.27%	21,933	87,758,710
2025-01-27	40.2	40.64	39.67	40.09	-0.1%	22,468	90,244,802
2025-01-24	39.8	40.28	39.76	40.13	+0.73%	13,383	53,616,800
2025-01-23	40.35	40.56	39.84	39.84	-0.28%	18,866	75,963,807
2025-01-22	40	40.15	39.58	39.95	-0.37%	13,229	52,725,481
2025-01-21	40.48	40.63	39.85	40.1	-0.77%	13,190	52,907,096
2025-01-20	40.2	40.85	40.2	40.41	+0.72%	15,286	61,862,558
2025-01-17	39.9	40.28	39.68	40.12	+0.17%	16,825	67,350,166
2025-01-16	40.3	40.94	39.9	40.05	-0.27%	19,632	79,317,235
2025-01-15	40.48	40.48	39.96	40.16	-1.08%	17,981	72,150,479
2025-01-14	40.22	40.78	39.72	40.6	+1.35%	29,959	120,763,163
2025-01-13	39.81	40.3	39.7	40.06	+0.12%	17,558	70,206,821
2025-01-10	40.81	41.17	40	40.01	-1.96%	21,354	86,369,176
2025-01-09	41.24	41.44	40.68	40.81	-1.07%	15,591	63,807,442
2025-01-08	41.63	41.96	40.5	41.25	-1.08%	25,166	103,367,232
2025-01-07	42.27	42.29	41.41	41.7	-1.28%	21,359	89,011,228
2025-01-06	42	42.7	41.73	42.24	+0.55%	23,228	97,966,473
2025-01-03	42.4	42.84	41.7	42.01	-0.4%	20,464	86,567,011
2025-01-02	43.64	44.08	41.85	42.18	-3.35%	29,867	127,774,835
2024-12-31	44.45	44.47	43.54	43.64	-1.82%	26,711	117,322,277
2024-12-30	44.53	45.05	44.39	44.45	-0.51%	15,832	70,780,320
2024-12-27	44.39	44.85	44.12	44.68	+0.63%	17,850	79,573,940
2024-12-26	45.2	45.37	44.08	44.4	-1.77%	35,959	160,198,982
2024-12-25	44.8	46.4	44.79	45.2	+1.8%	50,244	229,093,178
2024-12-24	44	44.44	43.87	44.4	+0.91%	18,368	81,201,019
2024-12-23	45	45.15	43.93	44	-2.2%	23,360	103,990,036
2024-12-20	44.57	45.74	44.53	44.99	+0.94%	37,223	168,572,250
2024-12-19	45.67	46.03	44.32	44.57	-3.36%	40,727	183,004,044
2024-12-18	45.2	46.66	44.93	46.12	+2.47%	35,532	162,581,078
2024-12-17	45.19	45.88	44.88	45.01	-0.53%	26,920	121,975,740
2024-12-16	45.2	45.6	44.64	45.25	+0.15%	29,605	133,600,626
2024-12-13	45.42	45.59	44.61	45.18	-0.75%	36,809	165,879,329
2024-12-12	45.3	46.3	44.94	45.52	+0.71%	45,834	209,115,738
2024-12-11	45	45.65	44.66	45.2	+0.09%	26,790	120,882,869
2024-12-10	45.15	45.97	45.09	45.16	+0.07%	37,037	168,520,952
2024-12-09	45.75	45.93	45.07	45.13	-1.12%	23,291	105,738,041
2024-12-06	45.15	45.84	44.9	45.64	+1%	30,078	136,644,045
2024-12-05	45.18	45.57	44.9	45.19	-0.48%	13,311	60,150,325
2024-12-04	45.81	46.04	45.31	45.41	-1.24%	21,563	98,345,180
2024-12-03	46.33	46.34	45.51	45.98	-0.69%	21,375	98,084,859
2024-12-02	46.47	47	46.19	46.3	-0.37%	28,675	133,252,200
2024-11-29	45.9	46.76	45.86	46.47	+1.18%	23,424	108,753,398
2024-11-28	46.44	47.08	45.82	45.93	-1.12%	26,181	121,622,559
2024-11-27	44.83	46.65	44.79	46.45	+2.77%	35,840	164,413,298
2024-11-26	44.51	45.63	44.51	45.2	+1.25%	20,183	91,242,382
2024-11-25	44.2	45.25	44.1	44.64	+1%	22,792	101,840,778
2024-11-22	46.45	46.45	44.18	44.2	-4.93%	38,537	174,346,486
2024-11-21	47.04	47.1	46.25	46.49	-1.17%	24,939	116,082,435
2024-11-20	46.33	47.25	46.04	47.04	+1.64%	36,205	169,353,442
2024-11-19	46.04	47.25	45.77	46.28	+0.7%	35,115	162,876,073
2024-11-18	45.89	47.1	45.76	45.96	+0.52%	39,413	183,411,956
2024-11-15	45.51	46.08	45.41	45.72	+0.02%	30,305	138,855,014
2024-11-14	46.3	46.37	45.62	45.71	-1.55%	27,933	128,448,893
2024-11-13	46.59	47.18	45.77	46.43	-0.58%	30,942	143,266,811
2024-11-12	46.43	47.82	46.4	46.7	+0.67%	50,550	238,110,392
2024-11-11	46.1	46.65	45.73	46.39	+0.43%	33,516	154,920,897
2024-11-08	46.75	47.1	45.87	46.19	-0.86%	38,324	177,847,118
2024-11-07	45.1	46.72	44.91	46.59	+2.73%	47,796	220,020,403
2024-11-06	45.89	46.15	45.21	45.35	-1.18%	38,992	177,803,562
2024-11-05	45.63	46.06	45.08	45.89	+0.53%	44,489	203,287,623
2024-11-04	45.37	46	45.09	45.65	+0.59%	28,566	130,097,290
2024-11-01	44.8	46.1	44.67	45.38	+0.87%	45,242	206,074,652
2024-10-31	44.13	45.5	43.93	44.99	+1.35%	40,768	182,705,057
2024-10-30	44.5	45.28	44.19	44.39	-1.22%	38,750	172,663,450
2024-10-29	46.1	46.4	44.81	44.94	-2.6%	41,295	187,766,036
2024-10-28	44.7	46.16	43.54	46.14	+3.22%	69,138	310,588,819
2024-10-25	43.8	45.04	43.46	44.7	+1.61%	38,303	169,790,116
2024-10-24	44.28	44.69	43.9	43.99	-0.9%	25,481	112,653,577
2024-10-23	44.44	44.93	44	44.39	-0.25%	44,209	195,996,019
2024-10-22	43.3	44.5	43.03	44.5	+2.91%	42,336	185,748,234
2024-10-21	43.96	44.03	42.96	43.24	-1.05%	39,905	173,169,016
2024-10-18	42.34	44.79	42.13	43.7	+3.07%	51,204	222,557,863
2024-10-17	43.08	43.4	42.39	42.4	-1.14%	25,690	110,045,871
2024-10-16	42.8	43.58	42.43	42.89	-0.37%	26,651	114,568,472
2024-10-15	44	44.49	43.05	43.05	-3.04%	42,482	185,963,710
2024-10-14	44.27	44.55	42.8	44.4	+0.59%	52,121	228,147,547
2024-10-11	45.8	45.8	43.53	44.14	-3.62%	58,360	258,865,872
2024-10-10	48.12	49.3	45.67	45.8	-4.56%	111,176	520,553,991
2024-10-09	49.5	51.5	47.81	47.99	-4.19%	92,897	458,194,650
2024-10-08	52.97	52.98	48.16	50.09	+4.01%	131,456	671,509,136

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

ф╕ЬцЦ╣чФ╡чГн 300217

2024年一季度

шКВшГ╜чОпхвГ 300140

近三个月

шИкхдйцЬ║чФ╡ 600151

2023年全年

ф╜│щГ╜чзСцКА 600728

2022-2023两年

хоБц│вщЯ╡хНЗ 600366

2024年至今

ц▓кхЕЙшВбф╗╜ 605333

近三个月

шО▒чЙ╣хЕЙчФ╡ 688150

2024年至今

хЫЫх╖Эф╣Эц┤▓ 000801

2024年至今

ф╕нхнЪф┐бцБп 300659

近半年

чЫЯхНЗчФ╡хнР 688311

近半年

热门概念板块

хЫ╜ц░СцКАцЬп (300077)

щШ│цЩохМ╗чЦЧ (300030)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

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