щгЮчзСчФ╡хЩи(603868)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

37.73

+1.51% +0.56

37.2

开盘价

37.85

最高价

36.84

最低价

9,619

成交量

数据更新至: 2025-03-25

技术指标

37.72

MA5 (5日均线)

38.15

MA10 (10日均线)

36.89

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	37.2	37.85	36.84	37.73	+1.51%	9,619	35,961,603
2025-03-24	37.8	37.8	36.8	37.17	-0.8%	11,364	42,264,843
2025-03-21	37.97	38.19	37.28	37.47	-1.39%	13,219	49,698,458
2025-03-20	38.15	38.5	37.96	38	-0.55%	9,037	34,480,635
2025-03-19	38.34	38.8	37.96	38.21	-0.6%	12,349	47,242,806
2025-03-18	38.84	38.93	37.9	38.44	-1.06%	17,410	66,704,553
2025-03-17	39.15	39.61	38.59	38.85	-0.18%	19,427	75,841,805
2025-03-14	38.75	39.11	38.34	38.92	+0.18%	20,398	78,967,675
2025-03-13	37.76	39.12	37.76	38.85	+2.67%	28,126	109,011,961
2025-03-12	38.11	39.59	37.76	37.84	-1.82%	31,737	121,950,066
2025-03-11	35.9	38.84	35.42	38.54	+7.2%	57,535	215,682,687
2025-03-10	35.27	36.64	35.25	35.95	+1.93%	20,683	74,391,820
2025-03-07	35.45	35.79	35.11	35.27	-0.7%	11,469	40,582,768
2025-03-06	35	35.75	34.93	35.52	+1.49%	15,454	54,631,661
2025-03-05	35.15	35.18	34.77	35	-0.46%	6,978	24,389,087
2025-03-04	35.23	35.23	34.89	35.16	+0.03%	7,183	25,162,422
2025-03-03	34.8	35.3	34.71	35.15	+1.01%	10,613	37,234,127
2025-02-28	35.51	35.88	34.69	34.8	-2.05%	21,445	75,663,696
2025-02-27	35.28	35.68	35.15	35.53	+0.48%	17,833	63,276,580
2025-02-26	35.09	35.55	34.67	35.36	+0.97%	17,104	59,991,882
2025-02-25	35.28	35.5	35.01	35.02	-1.41%	9,051	31,861,328
2025-02-24	35.46	35.65	35.25	35.52	+0.17%	9,515	33,702,890
2025-02-21	35.54	35.73	35.14	35.46	-0.23%	10,985	38,957,531
2025-02-20	35.21	35.65	35.07	35.54	+0.82%	12,128	42,847,805
2025-02-19	34.94	35.3	34.8	35.25	+0.57%	11,091	38,952,204
2025-02-18	35.8	35.86	34.82	35.05	-2.09%	13,615	48,102,651
2025-02-17	36.14	36.2	35.45	35.8	-0.91%	15,234	54,443,498
2025-02-14	36.4	36.46	35.96	36.13	-0.36%	11,934	43,164,385
2025-02-13	36.24	36.69	35.9	36.26	+0.06%	18,412	66,930,543
2025-02-12	35.71	36.44	35.35	36.24	+1.48%	21,591	78,053,465
2025-02-11	35.88	35.99	35.32	35.71	-0.03%	13,472	48,025,807
2025-02-10	35.59	35.72	35.11	35.72	+0.37%	14,891	52,903,225
2025-02-07	35.27	35.98	35.16	35.59	+0.79%	21,485	76,626,555
2025-02-06	34.51	35.33	34.5	35.31	+1.32%	14,483	50,604,325
2025-02-05	35.42	35.48	34.45	34.85	-1.02%	11,956	41,552,061
2025-01-27	34.69	35.7	34.69	35.21	+1.59%	23,350	82,228,165
2025-01-24	34.08	34.66	34	34.66	+0.99%	16,965	58,388,664
2025-01-23	34.53	34.85	34.15	34.32	+0.7%	24,272	83,740,159
2025-01-22	35.77	35.9	33.99	34.08	-5.44%	45,435	156,824,353
2025-01-21	37.35	37.48	35.96	36.04	-3.38%	31,213	113,430,104
2025-01-20	37.4	37.75	36.8	37.3	-2.99%	33,225	123,902,070
2025-01-17	39.2	39.2	36.64	38.45	-4.97%	61,567	229,359,833
2025-01-16	40.23	41.47	40.14	40.46	+0.62%	8,894	36,171,168
2025-01-15	40	41.66	39.63	40.21	+0.8%	13,940	56,733,446
2025-01-14	38.38	39.89	38.27	39.89	+3.96%	11,286	44,269,426
2025-01-13	37.5	38.76	37.5	38.37	-0.65%	6,651	25,405,037
2025-01-10	40.15	40.35	38.61	38.62	-4.22%	9,664	38,098,027
2025-01-09	41.41	41.41	39.88	40.32	-2.37%	11,639	47,058,538
2025-01-08	40.4	41.85	39.68	41.3	+1.67%	12,606	51,420,129
2025-01-07	41.15	41.55	40.03	40.62	-0.98%	12,811	52,063,078
2025-01-06	40.41	41.35	40.02	41.02	+1.51%	15,431	63,051,463
2025-01-03	42.35	43.3	40.2	40.41	-4.56%	26,328	108,696,613
2025-01-02	41.29	43.19	41.14	42.34	+1.97%	29,438	124,550,751
2024-12-31	43.8	43.94	41.36	41.52	-5.31%	23,886	101,520,477
2024-12-30	44.8	44.96	43.21	43.85	-2.47%	27,490	120,685,063
2024-12-27	46.43	47.25	44.8	44.96	-4.87%	30,492	138,569,358
2024-12-26	47.5	51.51	46.55	47.26	-1.36%	38,882	186,960,946
2024-12-25	45.81	48.01	44.79	47.91	+3.03%	41,894	195,062,384
2024-12-24	45.42	47.1	44.22	46.5	+4.21%	48,237	222,080,233
2024-12-23	47.5	47.5	44	44.62	-2.96%	42,816	192,356,791
2024-12-20	42.21	45.98	42.21	45.98	+10%	25,270	113,825,182
2024-12-19	41.45	41.94	41	41.8	+0.22%	7,800	32,314,814
2024-12-18	42.19	42.39	41.56	41.71	-1.14%	6,312	26,389,819
2024-12-17	42.41	43.2	42	42.19	-1.15%	7,160	30,399,437
2024-12-16	42.98	43.49	42.39	42.68	-0.84%	7,786	33,232,625
2024-12-13	43.69	43.69	42.74	43.04	-1.47%	12,468	53,678,416
2024-12-12	42.45	43.85	42.45	43.68	+1.96%	13,709	59,335,431
2024-12-11	41.9	42.99	41.8	42.84	+2.24%	9,161	38,987,893
2024-12-10	42	42.88	41.77	41.9	+1.38%	10,561	44,727,069
2024-12-09	41.84	41.86	41.12	41.33	-0.89%	7,259	30,111,913
2024-12-06	42.16	42.49	41.62	41.7	-1.35%	8,842	37,243,973
2024-12-05	41.51	42.33	41.51	42.27	+1.03%	8,750	36,824,637
2024-12-04	42.48	42.69	41.53	41.84	-1.55%	9,210	38,804,463
2024-12-03	43.25	43.79	42.28	42.5	-1.62%	10,870	46,789,874
2024-12-02	43	44.26	42.4	43.2	+1.65%	15,767	68,461,737
2024-11-29	41.52	42.76	41.41	42.5	+2.09%	17,133	72,539,325
2024-11-28	42.13	42.38	41.4	41.63	-1.26%	8,718	36,512,458
2024-11-27	41.09	42.2	40.93	42.16	+2.35%	12,838	53,675,508
2024-11-26	40.92	42.46	40.7	41.19	+0.02%	15,059	62,840,672
2024-11-25	40.26	41.53	40.26	41.18	+2.29%	10,404	42,733,063
2024-11-22	41.51	42.2	40.1	40.26	-3.01%	12,994	53,606,716
2024-11-21	42.2	42.2	41.18	41.51	-1.75%	12,051	50,236,524
2024-11-20	41.63	42.3	40.8	42.25	+1.54%	17,900	74,533,870
2024-11-19	40.17	41.8	40	41.61	+3.51%	17,414	71,926,246
2024-11-18	40.93	41.56	40	40.2	-2.05%	15,848	64,612,132
2024-11-15	40.72	41.98	40.1	41.04	+0.1%	18,366	75,569,870
2024-11-14	41.16	42.4	40.8	41	-0.41%	20,332	84,257,222
2024-11-13	41.29	41.34	40.58	41.17	-1.01%	15,426	63,164,550
2024-11-12	40.42	41.6	40.06	41.59	+3.48%	28,670	117,619,572
2024-11-11	39.66	40.28	39.42	40.19	+0.85%	14,709	58,754,086
2024-11-08	40.77	40.94	39.57	39.85	-1.75%	21,273	85,180,034
2024-11-07	38.75	40.79	38.68	40.56	+3.71%	27,716	111,125,578
2024-11-06	38.85	39.55	38.62	39.11	+0.54%	21,332	83,503,112
2024-11-05	38.33	38.9	37.64	38.9	+1.49%	25,031	95,760,888
2024-11-04	37.65	38.4	37.55	38.33	+2.98%	17,112	65,210,554
2024-11-01	37.7	37.9	37.07	37.22	-1.27%	12,780	47,781,182
2024-10-31	38.13	38.2	37.41	37.7	-1.26%	15,297	57,804,699
2024-10-30	38.56	38.85	38.03	38.18	-0.99%	11,495	44,060,766
2024-10-29	39.46	39.7	38.45	38.56	-2.13%	12,417	48,298,957
2024-10-28	39.52	39.52	38.52	39.4	+0.43%	13,495	52,797,313
2024-10-25	38.49	39.37	38.35	39.23	+1.92%	11,603	45,246,775
2024-10-24	38.8	39.11	38.42	38.49	-0.95%	7,185	27,743,059
2024-10-23	39.13	39.33	38.63	38.86	-0.74%	12,496	48,705,207
2024-10-22	38.5	39.35	38.4	39.15	+1.14%	13,385	52,163,696
2024-10-21	39.34	39.55	38.33	38.71	-1%	17,351	67,305,357
2024-10-18	38.25	39.95	37.88	39.1	+2.09%	15,713	61,187,028
2024-10-17	39.31	39.45	38.25	38.3	-1.85%	7,041	27,318,329
2024-10-16	38.01	39.46	37.77	39.02	+1.67%	11,376	44,112,415
2024-10-15	39.5	39.5	38.38	38.38	-3.2%	11,881	46,138,537
2024-10-14	39.33	40.2	38.1	39.65	+1.1%	10,403	40,748,695
2024-10-11	40.6	40.73	38.69	39.22	-3.71%	12,968	51,389,649
2024-10-10	40.2	42.43	40.01	40.73	-0.05%	15,166	62,159,086
2024-10-09	44.06	44.06	40.46	40.75	-9%	20,923	87,837,039
2024-10-08	47.5	47.7	42.27	44.78	+3.06%	34,799	157,710,102

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

ч║вцгЙшВбф╗╜ 000523

近三个月

хШЙх┐Еф╝Ш 688089

近三个月

цЩЛф║┐хоЮф╕Ъ 601002

2022-2023两年

х╗║ф╕ЪшВбф╗╜ 603948

2024年至今

хЫ╜чзСх╛о 300672

2022-2023两年

ц│░ца╝хМ╗шНп 300347

近期数据

ц░╕хоЙшбМ 603776

2024年至今

чО░ф╗гцКХш╡Д 000900

近半年

хНЧщгОшВбф╗╜ 300004

近半年

ц╣ЦхНЧхПСх▒Х 000722

2024年一季度

热门概念板块

хдНцШЯхМ╗шНп (600196)

2024年一季度

цнгц│░чФ╡хЩи (601877)

щШ│цЩохМ╗чЦЧ (300030)

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

ф╕ншИкщлШчзС (600862)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

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