цБТцЮЧшВбф╗╜(603661)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

29.97

-0.33% -0.1

30.07

开盘价

30.1

最高价

29.71

最低价

6,599

成交量

数据更新至: 2025-03-25

技术指标

30.39

MA5 (5日均线)

30.62

MA10 (10日均线)

30.48

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	30.07	30.1	29.71	29.97	-0.33%	6,599	19,708,544
2025-03-24	30.3	30.44	29.67	30.07	-0.86%	8,616	25,833,540
2025-03-21	30.63	30.69	30.15	30.33	-1.24%	8,685	26,387,554
2025-03-20	30.98	31.05	30.55	30.71	-0.45%	9,948	30,680,028
2025-03-19	31.04	31.04	30.66	30.85	-0.58%	6,565	20,223,397
2025-03-18	30.82	31.06	30.61	31.03	+0.42%	13,641	42,010,211
2025-03-17	31.24	31.28	30.81	30.9	-0.23%	8,770	27,180,246
2025-03-14	30.69	31.13	30.41	30.97	+1.47%	11,505	35,425,669
2025-03-13	30.93	30.99	30.35	30.52	-0.97%	8,034	24,617,356
2025-03-12	30.7	30.99	30.39	30.82	+1.25%	13,352	40,954,264
2025-03-11	30.67	30.68	30.12	30.44	+0.33%	11,189	34,032,528
2025-03-10	30	30.38	29.88	30.34	+0.93%	8,344	25,140,672
2025-03-07	30.33	30.33	29.97	30.06	-0.69%	5,908	17,791,980
2025-03-06	30.05	30.4	29.94	30.27	+0.83%	10,042	30,339,650
2025-03-05	30.23	30.29	29.76	30.02	-0.89%	6,286	18,846,530
2025-03-04	30.07	30.3	30.07	30.29	+0.1%	5,847	17,653,327
2025-03-03	30.35	30.62	30.03	30.26	+0.03%	10,266	31,160,545
2025-02-28	30.9	30.97	30.15	30.25	-2.42%	7,842	23,928,955
2025-02-27	30.48	31.14	30.22	31	+1.61%	10,415	31,884,391
2025-02-26	30.26	30.66	30.26	30.51	+0.66%	7,263	22,169,993
2025-02-25	30.4	30.58	30.28	30.31	-0.79%	5,896	17,913,992
2025-02-24	30.58	30.6	30.38	30.55	-0.1%	6,639	20,249,913
2025-02-21	30.73	30.82	30.35	30.58	-0.81%	8,056	24,590,292
2025-02-20	30.55	30.86	30.44	30.83	+0.92%	8,582	26,322,073
2025-02-19	30.14	30.56	30.01	30.55	+1.5%	8,929	27,028,507
2025-02-18	30.78	30.98	30.01	30.1	-2.34%	9,626	29,255,544
2025-02-17	31.06	31.06	30.43	30.82	+0.1%	10,168	31,190,972
2025-02-14	30.9	31.29	30.71	30.79	-0.71%	10,597	32,801,714
2025-02-13	31.45	31.88	30.93	31.01	-2.15%	17,094	53,476,074
2025-02-12	29.75	32.37	29.61	31.69	+6.52%	44,597	138,921,867
2025-02-11	29.73	29.77	29.22	29.75	+0.34%	13,176	38,862,170
2025-02-10	29.52	29.7	29.22	29.65	+0.27%	8,558	25,205,093
2025-02-07	29.37	29.8	29.1	29.57	+0.96%	10,852	32,094,747
2025-02-06	29.08	29.29	28.82	29.29	+0.83%	7,408	21,559,815
2025-02-05	30	30	28.9	29.05	-3.04%	11,813	34,505,156
2025-01-27	29.66	30.23	29.65	29.96	+1.15%	7,502	22,545,017
2025-01-24	29.65	29.77	29.38	29.62	-0.17%	5,374	15,895,491
2025-01-23	29.79	30.03	29.63	29.67	-0.07%	4,077	12,169,055
2025-01-22	30.05	30.05	29.51	29.69	-0.93%	3,953	11,715,644
2025-01-21	29.89	30.18	29.63	29.97	+0.3%	7,086	21,190,830
2025-01-20	30.28	30.28	29.73	29.88	+0.81%	6,961	20,837,374
2025-01-17	29.41	29.86	29.25	29.64	+0.27%	5,199	15,373,801
2025-01-16	29.48	29.89	29.37	29.56	+0.14%	6,835	20,280,911
2025-01-15	29.5	29.81	29.33	29.52	+0.2%	6,059	17,930,676
2025-01-14	28.93	29.46	28.8	29.46	+1.87%	9,406	27,574,660
2025-01-13	28.52	29.06	28.52	28.92	0%	5,455	15,697,016
2025-01-10	29.58	29.77	28.9	28.92	-1.53%	6,953	20,307,339
2025-01-09	29.7	29.78	29.3	29.37	-1.08%	5,725	16,901,441
2025-01-08	30.36	30.36	29.2	29.69	-2.17%	8,108	24,110,953
2025-01-07	29.62	30.76	29.58	30.35	+2.46%	13,996	42,339,031
2025-01-06	29.69	29.79	28.82	29.62	+0.71%	7,686	22,634,568
2025-01-03	29.88	30.16	29.3	29.41	-1.08%	11,217	33,395,228
2025-01-02	30.65	30.97	29.55	29.73	-2.97%	16,054	48,655,765
2024-12-31	31.39	31.46	30.5	30.64	-2.54%	13,273	40,980,307
2024-12-30	31.91	31.91	31.35	31.44	-1.44%	8,232	25,993,271
2024-12-27	31.77	32.07	31.54	31.9	+0.41%	5,857	18,629,368
2024-12-26	31.54	31.78	31.4	31.77	+0.73%	4,534	14,335,562
2024-12-25	31.79	31.79	31.32	31.54	-0.79%	4,913	15,473,134
2024-12-24	31.51	31.95	31.36	31.79	+1.34%	5,260	16,672,224
2024-12-23	32.16	32.16	31.34	31.37	-2.46%	8,623	27,405,138
2024-12-20	32.12	32.55	31.94	32.16	+0.31%	8,178	26,410,183
2024-12-19	32.23	32.23	31.8	32.06	-0.74%	7,075	22,602,958
2024-12-18	32.26	32.42	32.03	32.3	+0.12%	10,058	32,397,382
2024-12-17	33.25	33.3	32.13	32.26	-3.04%	15,803	51,506,579
2024-12-16	33.25	33.59	33.05	33.27	+0.48%	12,351	41,136,866
2024-12-13	33.84	33.87	33.08	33.11	-2.67%	18,261	60,850,250
2024-12-12	33.34	34.05	33.23	34.02	+2.07%	21,715	73,340,473
2024-12-11	33.28	33.57	33.07	33.33	0%	12,327	41,043,415
2024-12-10	33.74	33.9	33.15	33.33	+0.73%	20,206	67,531,799
2024-12-09	32.85	33.19	32.69	33.09	+0.79%	10,744	35,413,353
2024-12-06	32.86	33.07	32.62	32.83	+0.27%	9,591	31,504,047
2024-12-05	33.16	33.16	32.6	32.74	-0.15%	7,742	25,409,411
2024-12-04	33.5	33.65	32.75	32.79	-2.58%	14,458	47,926,034
2024-12-03	33.82	33.85	33.43	33.66	-0.56%	10,234	34,430,918
2024-12-02	33.78	33.98	33.58	33.85	+0.15%	14,742	49,821,738
2024-11-29	33.22	34.05	33.22	33.8	+1.56%	14,985	50,599,387
2024-11-28	33.88	33.88	33.2	33.28	-0.27%	9,618	32,158,300
2024-11-27	33.1	33.38	32.14	33.37	+0.33%	13,664	44,796,800
2024-11-26	33.7	33.97	33.17	33.26	-1.45%	11,328	38,088,137
2024-11-25	33.27	33.78	32.88	33.75	+1.75%	13,064	43,652,460
2024-11-22	34.2	34.34	33.05	33.17	-2.98%	16,047	54,180,674
2024-11-21	34.94	34.96	34.19	34.19	-2.54%	24,158	83,279,713
2024-11-20	35.38	35.38	34.46	35.08	-0.93%	31,839	111,196,053
2024-11-19	34.88	35.5	33.92	35.41	+1.81%	40,429	140,270,783
2024-11-18	34.28	35.15	32.84	34.78	+1.46%	37,025	125,976,740
2024-11-15	33.75	34.63	33.61	34.28	+1%	29,891	102,226,428
2024-11-14	33.92	34.5	33.73	33.94	+0.74%	25,526	87,016,162
2024-11-13	33.34	33.7	32.92	33.69	+0.99%	13,296	44,403,527
2024-11-12	33.93	34.07	33.21	33.36	-1.8%	18,637	62,891,023
2024-11-11	33.13	34.08	32.78	33.97	+2.94%	27,361	91,128,493
2024-11-08	34.06	34.1	32.8	33	-1.61%	20,688	68,693,989
2024-11-07	32.54	33.54	32.41	33.54	+1.95%	11,779	39,179,767
2024-11-06	32.78	33.11	32.51	32.9	+0.8%	12,120	39,820,266
2024-11-05	32.33	32.64	32.05	32.64	+1.21%	10,843	35,204,833
2024-11-04	31.88	32.34	31.52	32.25	+2.06%	9,178	29,391,982
2024-11-01	32.16	32.25	31.3	31.6	-1.74%	13,205	41,959,239
2024-10-31	32.14	32.49	31.96	32.16	-0.31%	10,778	34,608,285
2024-10-30	32	32.58	31.98	32.26	-1.53%	12,613	40,663,651
2024-10-29	34.35	34.37	32.75	32.76	-3.65%	20,142	66,944,657
2024-10-28	33.6	34.07	33.42	34	+1.46%	14,338	48,533,290
2024-10-25	33.02	33.8	33.02	33.51	+1.21%	12,728	42,579,865
2024-10-24	33.05	33.44	32.87	33.11	-0.36%	6,727	22,282,616
2024-10-23	33.65	33.74	33.1	33.23	-0.95%	13,100	43,702,247
2024-10-22	32.88	33.85	32.63	33.55	+1.98%	17,984	60,007,314
2024-10-21	33.21	33.23	32.6	32.9	-0.69%	19,996	65,776,737
2024-10-18	33	33.31	32.6	33.13	+0.36%	18,387	60,742,791
2024-10-17	32.9	33.2	32.8	33.01	+0.3%	10,266	33,849,967
2024-10-16	32.5	33.31	32.38	32.91	+1.04%	7,804	25,684,335
2024-10-15	33.15	33.33	32.54	32.57	-1.81%	10,685	35,162,423
2024-10-14	32.62	33.36	32.03	33.17	+1.69%	13,324	43,682,444
2024-10-11	34.06	34.48	32.17	32.62	-4%	19,243	63,388,932
2024-10-10	33.95	35.38	33.74	33.98	+0.21%	17,292	59,676,602
2024-10-09	36.4	36.4	33.8	33.91	-9.14%	25,509	88,961,602
2024-10-08	40.92	40.92	35.9	37.32	+0.32%	45,604	171,477,256

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╕нх▓йхдзхЬ░ 003001

近期数据

щАЯш╛╛шВбф╗╜ 001277

2024年一季度

ц╡ОщлШхПСх▒Х 600807

2024年一季度

чзСцЮЧчФ╡ц░Ф 603050

2024年至今

ц╡╖х╖ЭцЩ║шГ╜ 300720

2022-2023两年

ф╕Ьх╛охНКхп╝ 688261

近半年

хоЧчФ│хКихКЫ 001696

近半年

цЦпчСЮцЦ░цЭР 688102

近期数据

шп║щВжшВбф╗╜ 603238

近期数据

цжВф╝жчФ╡хнР 688206

2024年一季度

热门概念板块

цБТчСЮхМ╗шНп (600276)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

ф╕ншИкц▓ИщгЮ (600760)

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