ф╕Йцг╡цаС(603737)2024.10.04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

50.2

-0.4% -0.2

50.43

开盘价

50.85

最高价

49.25

最低价

16,057

成交量

数据更新至: 2025-03-25

技术指标

50.92

MA5 (5日均线)

50.25

MA10 (10日均线)

49.54

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	50.43	50.85	49.25	50.2	-0.4%	16,057	79,989,872
2025-03-24	50.23	50.62	49	50.4	-0.16%	23,236	116,040,012
2025-03-21	51.25	51.88	49.7	50.48	-2.21%	23,479	118,769,526
2025-03-20	51.88	52.33	51	51.62	-0.5%	19,564	101,252,132
2025-03-19	51.5	52.17	50.71	51.88	+0.6%	19,333	99,635,010
2025-03-18	51.11	51.94	49.56	51.57	+0.9%	32,054	163,134,369
2025-03-17	49.3	51.99	48.8	51.11	+4.18%	50,018	255,819,853
2025-03-14	48.54	49.97	47.91	49.06	+0.82%	31,904	157,328,996
2025-03-13	47.87	48.85	47.1	48.66	+2.42%	29,186	140,413,959
2025-03-12	49.79	50	47.17	47.51	-4.6%	61,485	296,758,581
2025-03-11	49.39	50.11	48.45	49.8	-0.9%	26,419	130,060,839
2025-03-10	48.5	50.8	48.29	50.25	+3.72%	38,920	194,593,267
2025-03-07	48	48.96	47.16	48.45	+0.52%	33,105	159,335,042
2025-03-06	49.73	50.36	48.06	48.2	-3%	42,293	206,066,054
2025-03-05	49.48	51.3	48.65	49.69	+0.42%	46,044	229,686,228
2025-03-04	49.4	50.79	49	49.48	-2.41%	39,018	194,806,271
2025-03-03	46.95	51.18	46.88	50.7	+7.99%	72,923	363,959,673
2025-02-28	47.99	49.91	46.59	46.95	-1.96%	41,361	198,403,850
2025-02-27	46.95	48.78	46.65	47.89	+2%	41,442	199,321,363
2025-02-26	44.2	47.02	44.16	46.95	+6.22%	39,615	181,836,313
2025-02-25	45.85	46.15	43.88	44.2	-4.43%	37,868	169,658,604
2025-02-24	46.98	47.59	46.1	46.25	-1.43%	27,252	127,033,948
2025-02-21	45.15	47.5	45.1	46.92	+3.76%	39,867	186,040,370
2025-02-20	44.13	45.55	43.73	45.22	+2.52%	41,400	184,691,355
2025-02-19	42.8	44.78	42.28	44.11	+1.92%	37,894	167,104,314
2025-02-18	44.03	44.1	42.88	43.28	-2.04%	35,783	155,085,794
2025-02-17	42.29	44.24	41.33	44.18	+4.25%	46,304	199,391,286
2025-02-14	42.88	43.52	41.9	42.38	-1.14%	40,938	174,272,276
2025-02-13	41.4	44.21	41.39	42.87	+2.51%	63,256	272,418,481
2025-02-12	41.09	41.84	40.74	41.82	+1.21%	22,111	91,252,075
2025-02-11	42.45	42.77	40.8	41.32	-2.5%	27,845	114,641,236
2025-02-10	41.5	42.78	41.01	42.38	+1.15%	29,614	124,601,692
2025-02-07	40.31	42.44	39.8	41.9	+3.94%	37,848	157,325,674
2025-02-06	40.45	41.01	39.75	40.31	0%	32,703	131,786,121
2025-02-05	42.54	42.99	40.2	40.31	-5.33%	37,113	151,394,154
2025-01-27	42.59	43.69	42.43	42.58	-0.05%	20,654	88,809,430
2025-01-24	42.54	43.35	41.97	42.6	+0.14%	27,355	116,365,467
2025-01-23	41.16	43.1	41.05	42.54	+4.21%	50,070	211,883,356
2025-01-22	41.6	41.85	40	40.82	-2.72%	29,413	119,560,319
2025-01-21	41.53	42.55	40.68	41.96	+1.06%	34,910	146,141,063
2025-01-20	41.7	42.82	41.15	41.52	-0.14%	36,956	154,525,543
2025-01-17	39.08	42.35	38.76	41.58	+5.83%	51,344	210,536,332
2025-01-16	38.01	39.5	37.6	39.29	+3.39%	54,487	212,804,743
2025-01-15	39.47	39.72	37.02	38	-3.31%	53,095	201,687,956
2025-01-14	38.58	39.32	38.14	39.3	+1.95%	31,900	124,066,588
2025-01-13	38.2	38.86	37.83	38.55	+0.6%	36,744	141,370,724
2025-01-10	39.71	40.17	38.31	38.32	-2.99%	28,155	110,218,659
2025-01-09	38.5	40.49	38.39	39.5	+1.54%	33,144	132,225,588
2025-01-08	39.9	40.52	38.03	38.9	-3.16%	39,725	154,401,922
2025-01-07	39.84	40.38	39.49	40.17	+0.4%	21,851	87,367,385
2025-01-06	40.13	40.51	39.2	40.01	-0.72%	29,496	117,781,172
2025-01-03	41.11	41.75	40.11	40.3	-1.97%	28,731	117,568,473
2025-01-02	42.79	42.86	40.87	41.11	-3.5%	27,631	115,622,432
2024-12-31	43.54	43.78	42.45	42.6	-1.93%	25,782	111,212,409
2024-12-30	44	44.32	42.96	43.44	-1.47%	37,642	163,424,350
2024-12-27	44.1	45.29	43.88	44.09	-0.27%	25,635	114,075,326
2024-12-26	44.21	45.11	44.21	44.21	-1.16%	20,340	90,641,531
2024-12-25	44.65	45.18	43.2	44.73	-0.04%	30,193	133,060,989
2024-12-24	44.11	45.11	43.65	44.75	+1.45%	31,657	140,715,055
2024-12-23	44.24	46.35	44.01	44.11	-0.43%	38,668	174,723,775
2024-12-20	44.32	44.7	43.8	44.3	-0.45%	22,350	98,909,489
2024-12-19	44.61	45.12	44.34	44.5	-1.24%	20,772	92,816,224
2024-12-18	45.6	45.8	44.92	45.06	-1.08%	18,279	82,810,525
2024-12-17	45.13	46.57	44.67	45.55	+0.98%	30,228	138,083,109
2024-12-16	47.98	48.08	44.22	45.11	-5.94%	55,422	251,283,104
2024-12-13	49.12	49.6	47.58	47.96	-3.5%	59,119	284,695,651
2024-12-12	49.03	50.51	48.5	49.7	+0.59%	38,360	190,873,458
2024-12-11	48.67	50.58	48.27	49.41	+0.1%	48,301	239,626,204
2024-12-10	49.8	51.7	49.05	49.36	+4.98%	84,609	429,261,128
2024-12-09	46.45	47.28	46.28	47.02	+1.31%	25,282	118,358,847
2024-12-06	47.49	47.73	46.28	46.41	-2.13%	32,253	150,661,070
2024-12-05	47.7	48	46.89	47.42	-0.38%	16,229	76,950,446
2024-12-04	48.5	48.66	47.26	47.6	-2.66%	29,488	140,685,762
2024-12-03	48.56	49.6	48.03	48.9	+0.02%	32,328	157,973,911
2024-12-02	49	49.5	48.08	48.89	-0.47%	30,667	149,611,633
2024-11-29	47.55	50.5	47.49	49.12	+2.63%	43,144	212,973,965
2024-11-28	48.6	48.8	47.26	47.86	-1.54%	28,618	136,894,564
2024-11-27	46.97	48.66	46.25	48.61	+3.4%	36,833	175,705,272
2024-11-26	45.5	47.41	44.88	47.01	+4.17%	37,022	172,342,858
2024-11-25	43.51	45.35	43.43	45.13	+3.72%	28,746	128,118,715
2024-11-22	45.55	46	43.44	43.51	-4.88%	27,128	121,100,742
2024-11-21	45.73	46.4	45.25	45.74	+0.07%	21,037	96,444,062
2024-11-20	44.97	46.46	44.9	45.71	+1.15%	23,205	105,945,411
2024-11-19	44.74	45.63	44.13	45.19	+0.98%	26,252	117,627,737
2024-11-18	45.05	46.09	44.32	44.75	-0.67%	37,909	171,179,159
2024-11-15	48.03	48.48	44.8	45.05	-6.26%	46,680	215,127,460
2024-11-14	48.5	49.05	47.77	48.06	+0.15%	37,753	182,353,422
2024-11-13	48.03	48.62	46.5	47.99	-0.72%	36,758	175,150,162
2024-11-12	47.8	49.96	47.5	48.34	+0.88%	59,240	289,802,668
2024-11-11	46.99	48.51	46	47.92	+1.31%	63,387	300,779,872
2024-11-08	52.86	53	47.14	47.3	-9.51%	140,481	685,823,080
2024-11-07	52.3	55.38	50.6	52.27	+0.62%	83,544	441,244,753
2024-11-06	48.75	53.3	47	51.95	+6.56%	70,271	354,164,606
2024-11-05	46.06	49.52	45.62	48.75	+4.1%	64,625	309,676,600
2024-11-04	45.81	46.9	44.78	46.83	+3.13%	62,296	284,818,914
2024-11-01	43.85	45.88	43.8	45.41	+1.82%	59,710	269,731,464
2024-10-31	42.46	46.38	41.74	44.6	+4.92%	75,222	333,839,477
2024-10-30	42.37	45.1	41.66	42.51	+0.38%	67,947	292,861,573
2024-10-29	44.27	45.27	42.31	42.35	-4.32%	56,065	242,660,520
2024-10-28	44.78	45.55	43.44	44.26	+2.57%	68,398	304,086,250
2024-10-25	41.51	45	41.41	43.15	+4.08%	81,997	357,090,309
2024-10-24	42.2	43.2	41.16	41.46	-2.81%	48,602	204,341,208
2024-10-23	41.21	43.2	40.51	42.66	+3.54%	101,523	430,643,222
2024-10-22	38.45	41.4	38.09	41.2	+6.85%	99,656	401,940,733
2024-10-21	39.23	39.6	38.02	38.56	-1.68%	73,394	284,732,316
2024-10-18	38	40.2	36.88	39.22	+1.58%	90,658	348,764,869
2024-10-17	41.6	42.18	38.24	38.61	-7.23%	112,049	446,480,187
2024-10-16	39.38	43.17	39.38	41.62	+5.72%	139,027	581,513,238
2024-10-15	39.05	41.65	38.8	39.37	-1.35%	103,773	419,808,289
2024-10-14	37.01	39.91	36.5	39.91	+10.01%	145,744	556,772,635
2024-10-11	36	37.17	34.7	36.28	-0.85%	68,125	244,315,389
2024-10-10	36.66	38.5	35.5	36.59	-3.35%	126,401	465,934,592
2024-10-09	41	41	37.86	37.86	-10.01%	109,356	421,016,518
2024-10-08	43.42	43.42	40	42.07	+6.59%	210,049	886,289,930

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▒▒хЕмчФи 000685

近半年

хдйшГ╜шВбф╗╜ 688819

2023年全年

ц┤ЫхЗпшВбф╗╜ 603829

2024年至今

ц╡жф╕Ьх╗║шо╛ 600284

2023年全年

хНОф╜УчзСцКА 603679

2024年一季度

х╖еф╕ЪхпМшБФ 601138

近半年

х│░х▓╣чзСцКА 688279

近三个月

ц▒Яше┐щХ┐ш┐Р 600561

近三个月

ц╢жцмгчзСцКА 300493

近期数据

ч╛Оц╣ЦшВбф╗╜ 603319

近三个月

热门概念板块

х╣┐хТМщАЪ (300638)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

хоБх╛╖цЧ╢ф╗г (300750)

STщ╣ПхНЪ (600804)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

新能源汽车

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