щб╛хо╢хо╢х▒Е(603816)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

26.96

-0.15% -0.04

27.08

开盘价

27.12

最高价

26.61

最低价

30,479

成交量

数据更新至: 2025-03-25

技术指标

27.81

MA5 (5日均线)

27.98

MA10 (10日均线)

27.83

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	27.08	27.12	26.61	26.96	-0.15%	30,479	81,910,238
2025-03-24	27.89	28.1	26.81	27	-3.54%	99,443	269,981,441
2025-03-21	28.2	28.3	27.8	27.99	-0.64%	33,376	93,476,747
2025-03-20	28.8	28.95	28.15	28.17	-2.69%	35,850	101,867,599
2025-03-19	28.3	29.18	28.28	28.95	+1.9%	58,891	169,894,602
2025-03-18	28.86	28.95	28.03	28.41	-1.39%	72,736	205,477,333
2025-03-17	28.8	28.95	28.41	28.81	+0.84%	60,092	172,369,507
2025-03-14	27.6	28.74	27.55	28.57	+3.59%	107,619	304,449,447
2025-03-13	27.3	28.64	27.26	27.58	+0.88%	107,875	302,467,458
2025-03-12	27.18	27.45	26.81	27.34	+0.7%	67,725	183,426,162
2025-03-11	27.47	27.47	26.91	27.15	-1.91%	51,005	138,143,703
2025-03-10	27.5	28.09	27.4	27.68	+0.44%	53,995	149,943,678
2025-03-07	27.3	27.84	27	27.56	+0.66%	78,164	213,910,739
2025-03-06	27.45	27.64	27.28	27.38	-0.29%	62,504	171,388,879
2025-03-05	27.7	27.75	27.27	27.46	-0.94%	45,364	124,426,591
2025-03-04	27.5	28.18	27.5	27.72	+0.18%	25,692	71,338,183
2025-03-03	28.41	28.99	27.5	27.67	-2.6%	62,180	174,411,094
2025-02-28	28.2	28.79	28.01	28.41	0%	62,039	176,247,365
2025-02-27	27.3	28.49	27.2	28.41	+3.84%	71,581	199,975,656
2025-02-26	27.2	27.78	27.05	27.36	+0.18%	38,397	104,884,958
2025-02-25	27.41	27.63	27.3	27.31	-1.01%	33,323	91,351,314
2025-02-24	27.5	28	27.5	27.59	-0.07%	47,922	132,840,262
2025-02-21	27.85	28.05	27.47	27.61	-1.22%	59,049	163,323,556
2025-02-20	28.1	28.25	27.4	27.95	-0.64%	73,387	203,306,942
2025-02-19	28.2	28.3	27.77	28.13	-0.67%	49,244	137,621,737
2025-02-18	29.7	29.78	28.15	28.32	-5.28%	64,121	183,721,956
2025-02-17	29.14	30.23	28.22	29.9	+2.71%	72,221	211,390,237
2025-02-14	29.11	29.43	28.82	29.11	+0.03%	30,281	87,940,791
2025-02-13	28.36	29.67	28.22	29.1	+2.14%	74,439	216,999,436
2025-02-12	27.8	28.52	27.59	28.49	+2.19%	42,817	120,385,136
2025-02-11	28.22	28.23	27.58	27.88	-0.64%	35,948	100,086,071
2025-02-10	28.35	28.44	27.6	28.06	-0.92%	42,917	120,390,954
2025-02-07	27.55	28.58	27.32	28.32	+2.39%	59,731	168,173,953
2025-02-06	27.62	27.76	27.2	27.66	-0.47%	63,419	174,151,317
2025-02-05	29.2	29.28	27.65	27.79	-5.09%	53,419	150,996,002
2025-01-27	28.47	29.3	28.35	29.28	+2.85%	54,892	158,540,895
2025-01-24	27.6	28.66	27.42	28.47	+3.11%	59,661	168,474,734
2025-01-23	27.3	27.79	27.12	27.61	+1.58%	48,760	134,242,071
2025-01-22	27.83	27.9	26.76	27.18	-2.86%	63,063	171,202,518
2025-01-21	27.7	28.2	26.88	27.98	+1.93%	56,053	155,369,808
2025-01-20	27.38	27.89	27.16	27.45	+1.18%	51,998	142,943,729
2025-01-17	26.9	27.3	26.34	27.13	+0.48%	52,657	141,767,535
2025-01-16	26.91	27.56	26.48	27	+0.75%	67,090	181,089,648
2025-01-15	27	27.46	26.62	26.8	-1.25%	43,671	117,651,874
2025-01-14	26.61	27.37	26.02	27.14	+1.95%	62,942	168,853,187
2025-01-13	27	27.49	26.32	26.62	-2.35%	72,351	195,317,390
2025-01-10	28.1	28.65	26.98	27.26	-3.06%	59,905	164,866,823
2025-01-09	28.5	28.52	27.8	28.12	-1.95%	33,927	95,415,811
2025-01-08	28.81	29.19	28.01	28.68	-0.9%	52,677	150,367,430
2025-01-07	28.24	30.2	27.95	28.94	+1.9%	117,647	345,098,110
2025-01-06	28.54	29.28	28	28.4	-0.87%	64,264	184,007,963
2025-01-03	28.34	29.27	28.07	28.65	+0.92%	86,472	248,733,423
2025-01-02	27.52	29.07	27.4	28.39	+2.94%	94,417	268,118,025
2024-12-31	27.75	27.92	27.39	27.58	-0.14%	56,453	155,903,540
2024-12-30	27.7	28.26	27.36	27.62	-0.54%	68,145	188,212,794
2024-12-27	27.81	28.13	27.37	27.77	-0.57%	33,867	94,050,315
2024-12-26	27.99	28.23	27.61	27.93	-0.07%	38,952	108,971,436
2024-12-25	28.55	28.58	27.8	27.95	-2.24%	50,958	142,915,606
2024-12-24	28.03	28.77	28	28.59	+2%	49,301	140,149,166
2024-12-23	28.38	28.69	28	28.03	-1.23%	47,655	135,057,961
2024-12-20	28.35	28.68	28.2	28.38	-0.42%	29,167	82,898,685
2024-12-19	28.7	28.75	28.16	28.5	-1.89%	59,762	169,500,383
2024-12-18	29	29.2	28.35	29.05	+0.55%	44,499	128,604,632
2024-12-17	28.19	29.35	28.18	28.89	+1.98%	62,544	180,476,870
2024-12-16	29.62	29.65	27.92	28.33	-3.84%	121,032	343,022,219
2024-12-13	31.27	31.27	29.35	29.46	-5.79%	112,943	339,011,898
2024-12-12	30.6	31.46	30.21	31.27	+2.52%	109,181	336,844,417
2024-12-11	28.73	30.6	28.62	30.5	+6.16%	123,881	372,249,392
2024-12-10	29.5	30.33	28.65	28.73	+2.39%	122,153	362,117,453
2024-12-09	28.45	28.47	27.85	28.06	-1.34%	44,779	125,891,248
2024-12-06	28.08	28.62	27.95	28.44	+1.28%	58,141	165,116,722
2024-12-05	28.5	28.67	27.87	28.08	-1.99%	55,020	154,376,295
2024-12-04	28.8	29.2	28.45	28.65	-0.97%	47,564	136,660,066
2024-12-03	29.01	29.03	28.17	28.93	+0.14%	53,868	154,255,341
2024-12-02	28.14	29.4	27.8	28.89	+2.67%	76,605	219,932,580
2024-11-29	27.33	28.66	27.31	28.14	+2.89%	81,174	229,337,644
2024-11-28	28.03	28.08	27.25	27.35	-2.43%	58,047	160,506,817
2024-11-27	26.9	28.03	26.72	28.03	+4.2%	92,685	255,785,020
2024-11-26	27.34	27.8	26.8	26.9	-1.61%	93,431	254,434,059
2024-11-25	28.06	28.35	27.07	27.34	-2.57%	104,739	289,239,504
2024-11-22	28.87	29.24	28.01	28.06	-3.37%	58,521	167,397,409
2024-11-21	28.55	29.3	28.2	29.04	+1.36%	71,110	205,051,611
2024-11-20	28.46	28.71	28.06	28.65	+0.67%	66,067	187,784,856
2024-11-19	28.81	28.98	28.05	28.46	-1.25%	88,392	251,168,941
2024-11-18	29.17	29.6	28.68	28.82	-1.2%	75,649	220,044,183
2024-11-15	29.91	30.19	29.01	29.17	-2.67%	86,250	253,392,788
2024-11-14	30.98	31.1	29.9	29.97	-2.76%	90,804	275,570,333
2024-11-13	31.8	31.95	30.52	30.82	-3.6%	110,388	340,291,408
2024-11-12	32.38	32.92	31.72	31.97	-1.87%	75,689	245,090,900
2024-11-11	33	33	31.1	32.58	-2.75%	136,066	433,219,960
2024-11-08	34.75	34.8	32.46	33.5	-2.7%	97,425	325,108,907
2024-11-07	33.69	35.28	33.35	34.43	+0.79%	96,302	332,707,539
2024-11-06	32.96	35.25	31.8	34.16	+2.28%	96,919	323,897,564
2024-11-05	32.29	33.7	31.05	33.4	+3.25%	92,338	297,389,262
2024-11-04	33.1	33.22	31.85	32.35	-2.41%	50,105	162,279,291
2024-11-01	32.9	33.61	32.27	33.15	+0.21%	50,627	167,473,225
2024-10-31	32.1	33.5	31.46	33.08	+2.51%	62,243	203,494,782
2024-10-30	32.72	33.14	31.85	32.27	-2%	49,149	158,807,818
2024-10-29	33.8	34.4	32.26	32.93	-2.57%	100,752	334,065,677
2024-10-28	32.66	34.52	32.5	33.8	+3.36%	142,917	483,960,854
2024-10-25	30.7	32.85	30.63	32.7	+6.17%	124,963	402,839,376
2024-10-24	31.7	31.79	30.7	30.8	-3.72%	70,129	217,560,108
2024-10-23	32.02	33.08	31.44	31.99	0%	141,368	452,896,105
2024-10-22	30.8	32.65	30.31	31.99	+3.9%	197,976	634,095,930
2024-10-21	28.5	31.07	28.1	30.79	+8.19%	226,006	678,734,481
2024-10-18	27.92	29.23	27.33	28.46	+1.64%	158,191	447,327,778
2024-10-17	30.1	30.25	27.9	28	-6.98%	164,001	473,103,932
2024-10-16	29.71	31.46	29.56	30.1	+1.24%	170,300	521,057,761
2024-10-15	30.1	30.85	29.73	29.73	-1.69%	81,410	245,900,623
2024-10-14	29.77	31.65	29.21	30.24	+2.58%	192,522	586,746,757
2024-10-11	29.17	30.1	28.92	29.48	+0.51%	101,267	298,380,175
2024-10-10	28.3	30.39	28.3	29.33	+3.42%	136,476	401,890,700
2024-10-09	29	29.35	27.77	28.36	-5.94%	196,953	563,537,814
2024-10-08	33.86	34.18	29.2	30.15	-2.96%	394,557	1,237,186,187

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

ше┐хоЙщеощгЯ 000721

2022-2023两年

хоЙх╛╜хРИхКЫ 600761

近三个月

ш╢КхЙСцЩ║шГ╜ 603095

2024年至今

хМЧщГиц╣╛ц╕п 000582

2024年至今

хЗпхПСчФ╡ц░Ф 300407

2023年全年

хеецпФф╕нхЕЙ-UW 688322

近半年

щСлчзСцЭРцЦЩ 600255

2022-2023两年

ф╣ЭхЕ╕хИ╢шНп 300705

2023年全年

ц╖▒цМпф╕Ъя╝б 000006

2024年至今

ш┐Ец╕╕чзСцКА 300467

2022-2023两年

热门概念板块

新能源汽车

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

2022-2023两年

ф╕нхЫ╜ш╜пф╗╢ (600536)

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