хдзхЕГц│╡ф╕Ъ(603757)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

23.73

-2.67% -0.65

24.3

开盘价

24.55

最高价

23.55

最低价

25,639

成交量

数据更新至: 2025-03-25

技术指标

24.98

MA5 (5日均线)

24.39

MA10 (10日均线)

23.40

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	24.3	24.55	23.55	23.73	-2.67%	25,639	61,596,867
2025-03-24	25.05	25.39	24	24.38	-4.02%	47,400	115,314,160
2025-03-21	25.13	25.96	24.81	25.4	+0.71%	61,298	155,100,147
2025-03-20	26.16	26.2	25.2	25.22	-3.59%	62,357	158,638,095
2025-03-19	25.58	27	25.38	26.16	+2.27%	136,070	354,510,125
2025-03-18	23.86	25.58	23.85	25.58	+10.02%	98,539	250,308,142
2025-03-17	23.4	23.49	23.01	23.25	-0.51%	18,959	43,968,967
2025-03-14	23.68	23.68	22.82	23.37	0%	27,440	63,804,708
2025-03-13	23.21	24	22.82	23.37	-0.38%	44,882	105,221,993
2025-03-12	23	23.9	22.82	23.46	+3.17%	41,242	95,982,541
2025-03-11	22.83	22.97	22.44	22.74	-1.39%	18,521	42,085,740
2025-03-10	22.72	23.29	22.56	23.06	+1.01%	31,235	71,730,687
2025-03-07	22.58	23.28	22.41	22.83	-0.52%	42,924	98,252,542
2025-03-06	22	23.45	21.84	22.95	+4.37%	71,400	163,325,828
2025-03-05	21.87	22.3	21.83	21.99	+0.41%	19,253	42,330,089
2025-03-04	21.43	22.25	21.21	21.9	+1.2%	31,664	69,055,110
2025-03-03	21.57	22.28	21.39	21.64	-0.37%	35,718	77,748,237
2025-02-28	22.65	23.38	21.58	21.72	-3.21%	56,765	126,277,537
2025-02-27	24.45	24.45	22.16	22.44	-1.45%	101,765	234,794,245
2025-02-26	20.76	22.77	20.76	22.77	+10%	68,906	152,748,287
2025-02-25	20.67	20.96	20.58	20.7	-1.52%	19,131	39,714,354
2025-02-24	20.6	21.2	20.5	21.02	+2.99%	50,453	104,930,296
2025-02-21	19.85	20.47	19.75	20.41	+2.31%	23,871	47,819,270
2025-02-20	20.3	20.3	19.85	19.95	+0.35%	12,610	25,260,021
2025-02-19	19.66	19.89	19.51	19.88	+1.12%	9,076	17,952,717
2025-02-18	19.9	20	19.51	19.66	-1.16%	8,290	16,407,844
2025-02-17	19.9	19.98	19.7	19.89	+0.3%	5,881	11,650,664
2025-02-14	19.81	19.97	19.66	19.83	0%	8,248	16,358,427
2025-02-13	20.08	20.13	19.82	19.83	-1.54%	9,947	19,829,459
2025-02-12	20.11	20.29	19.95	20.14	+0.35%	10,636	21,429,739
2025-02-11	20.2	20.2	19.95	20.07	-0.59%	9,853	19,741,291
2025-02-10	20.4	20.64	19.99	20.19	-1.42%	19,466	39,376,269
2025-02-07	20.32	20.84	20.29	20.48	+0.79%	14,789	30,311,785
2025-02-06	20.4	20.63	20.13	20.32	-0.39%	12,591	25,585,000
2025-02-05	20.12	20.48	20	20.4	+1.34%	11,190	22,616,800
2025-01-27	20.5	20.6	19.88	20.13	-1.8%	11,359	22,884,994
2025-01-24	20.58	20.64	20.23	20.5	-0.39%	10,362	21,173,820
2025-01-23	20.1	20.96	19.9	20.58	+3.57%	18,638	38,320,426
2025-01-22	19.92	20.15	19.8	19.87	-0.65%	5,929	11,823,503
2025-01-21	20.5	20.6	19.97	20	-1.77%	8,807	17,766,760
2025-01-20	20.33	20.5	20.17	20.36	+0.3%	6,020	12,261,669
2025-01-17	20.27	20.79	20	20.3	+0.84%	9,901	20,126,872
2025-01-16	19.65	20.3	19.62	20.13	+2.39%	11,608	23,126,571
2025-01-15	19.6	19.88	19.42	19.66	+0.1%	6,210	12,214,039
2025-01-14	19.26	19.65	19.1	19.64	+2.77%	8,591	16,670,906
2025-01-13	19.11	19.36	18.5	19.11	-0.78%	10,002	18,970,075
2025-01-10	19.57	19.77	19.21	19.26	-1.68%	10,681	20,764,415
2025-01-09	20.35	20.35	19.43	19.59	-3.69%	18,998	37,603,989
2025-01-08	20.39	20.44	19.73	20.34	+0.15%	13,229	26,541,800
2025-01-07	19.77	20.32	19.28	20.31	+3.41%	18,239	36,540,248
2025-01-06	19.53	19.78	19.26	19.64	+1.08%	5,950	11,612,853
2025-01-03	19.82	20.08	19.22	19.43	-2.31%	9,289	18,198,690
2025-01-02	20.05	20.33	19.76	19.89	-0.8%	9,401	18,808,632
2024-12-31	20.36	20.36	19.98	20.05	-0.64%	6,053	12,188,323
2024-12-30	20.24	20.51	20.15	20.18	-1.66%	4,897	9,933,003
2024-12-27	20.24	20.7	20.24	20.52	-0.15%	10,099	20,666,942
2024-12-26	19.74	20.58	19.73	20.55	+4.1%	10,370	21,099,538
2024-12-25	20.22	20.25	19.6	19.74	-2.33%	9,317	18,446,245
2024-12-24	20.2	20.5	20.08	20.21	+0.75%	5,485	11,124,010
2024-12-23	20.66	20.68	20.03	20.06	-2.76%	8,880	18,057,643
2024-12-20	20.51	20.84	20.5	20.63	+0.59%	8,783	18,160,089
2024-12-19	20.61	20.61	20.01	20.51	-0.58%	10,144	20,605,218
2024-12-18	20.75	20.84	20.59	20.63	-0.34%	6,314	13,087,110
2024-12-17	21.46	21.46	20.7	20.7	-2.95%	10,687	22,412,440
2024-12-16	21.8	21.8	21.12	21.33	+0.61%	9,797	20,868,537
2024-12-13	21.45	21.61	21.2	21.2	-1.17%	9,352	19,936,615
2024-12-12	21.28	21.49	21.16	21.45	+0.8%	12,705	27,171,368
2024-12-11	21.1	21.28	20.99	21.28	+0.85%	6,773	14,363,913
2024-12-10	21.58	21.58	21.1	21.1	-0.19%	11,191	23,816,821
2024-12-09	21.07	21.35	21.01	21.14	+0.38%	8,499	18,003,840
2024-12-06	21.17	21.17	20.77	21.06	-0.05%	11,295	23,697,416
2024-12-05	21.36	21.69	21.04	21.07	-0.99%	13,371	28,477,793
2024-12-04	21.1	21.35	20.87	21.28	+0.81%	13,382	28,307,087
2024-12-03	21.13	21.26	20.83	21.11	-0.61%	12,758	26,895,476
2024-12-02	21.36	21.36	21.11	21.24	-1.07%	19,702	41,828,621
2024-11-29	21.3	23	21.12	21.47	+1.04%	36,119	78,661,178
2024-11-28	21.22	21.55	20.95	21.25	+0.47%	21,663	46,066,208
2024-11-27	20.59	21.17	20.37	21.15	+1.78%	17,611	36,726,423
2024-11-26	20.33	20.8	19.86	20.78	+2.16%	13,077	26,901,208
2024-11-25	19.97	20.38	19.63	20.34	+0.39%	14,383	28,837,044
2024-11-22	21.36	21.36	20.17	20.26	-2.17%	14,090	29,225,183
2024-11-21	20.49	21.06	20.44	20.71	+1.07%	12,450	25,859,910
2024-11-20	20.39	20.5	20.25	20.49	+0.29%	7,477	15,260,212
2024-11-19	19.98	20.49	19.88	20.43	+2.71%	9,878	19,932,293
2024-11-18	20.09	20.29	19.8	19.89	-0.9%	9,804	19,632,492
2024-11-15	20.29	20.49	20.05	20.07	-1.08%	6,920	14,016,934
2024-11-14	20.86	20.9	20.18	20.29	-2.59%	7,777	15,920,678
2024-11-13	20.63	20.83	20.33	20.83	+0.39%	8,767	18,073,714
2024-11-12	21.4	21.4	20.59	20.75	-1.89%	12,435	26,013,055
2024-11-11	20.69	21.15	20.6	21.15	+2.22%	22,566	47,071,204
2024-11-08	20.59	20.79	20.46	20.69	+0.58%	12,323	25,397,758
2024-11-07	20.12	20.65	19.99	20.57	+2.24%	13,114	26,761,141
2024-11-06	20.07	20.18	19.91	20.12	+0.3%	13,452	27,005,653
2024-11-05	19.67	20.16	19.5	20.06	+1.98%	15,191	30,278,819
2024-11-04	19.22	19.69	19.21	19.67	+2.34%	8,470	16,546,022
2024-11-01	19.7	19.85	19.08	19.22	-3.17%	12,564	24,355,636
2024-10-31	19.9	20.15	19.42	19.85	+2.37%	18,197	36,112,156
2024-10-30	19.78	19.98	19.35	19.39	-2.76%	18,029	35,274,336
2024-10-29	19.85	20.08	19.51	19.94	-1.72%	24,473	48,374,247
2024-10-28	20.22	20.31	20.02	20.29	+0.4%	12,505	25,281,660
2024-10-25	19.92	20.27	19.81	20.21	+1.66%	13,183	26,446,397
2024-10-24	20.11	20.16	19.81	19.88	-0.75%	8,547	17,025,584
2024-10-23	20.11	20.21	19.92	20.03	+0.05%	11,514	23,069,413
2024-10-22	20.09	20.18	19.71	20.02	+0.2%	9,683	19,407,449
2024-10-21	20.09	20.14	19.53	19.98	-1.58%	16,738	33,243,099
2024-10-18	20.05	20.55	19.91	20.3	+1.6%	21,478	43,476,086
2024-10-17	20.45	20.72	19.96	19.98	-1.72%	13,577	27,435,085
2024-10-16	20.64	20.99	20.05	20.33	-2.21%	20,524	42,041,694
2024-10-15	21.17	21.58	20.76	20.79	-1.93%	14,477	30,548,757
2024-10-14	20.8	21.33	20.67	21.2	+1.83%	16,000	33,624,014
2024-10-11	22.04	22.04	20.66	20.82	-5.62%	24,761	52,416,944
2024-10-10	22.07	22.39	21.71	22.06	+0.05%	15,051	33,250,047
2024-10-09	22.6	22.85	21.81	22.05	-3.5%	28,372	63,170,897
2024-10-08	23.63	23.67	21.72	22.85	+6.03%	40,113	90,632,441

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

хШЙхЕГчзСцКА 688388

2022-2023两年

ф┐бхоЙф╕Цч║к 688201

2022-2023两年

хЖацН╖чзСцКА 000727

2023年全年

цЩЛцОзчФ╡хКЫ 000767

近期数据

хЫЫх╖Эщ╗ДщЗС 001337

2022-2023两年

хпМц╖╝чзСцКА 688350

近三个月

хоПцЯПцЦ░цЭР 605366

2023年全年

шУЭчзСщлШцЦ░ 601798

近期数据

ф║┐шБФч╜Сч╗Ь 300628

近三个月

ф╕ЙчеецЦ░цЭР 603663

近期数据

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

щАЪхиБшВбф╗╜ (600438)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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