щЫкщ╛ЩщЫЖхЫв(603949)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

21.86

-6.74% -1.58

23.01

开盘价

25.78

最高价

21.18

最低价

278,005

成交量

数据更新至: 2025-03-25

技术指标

20.72

MA5 (5日均线)

17.73

MA10 (10日均线)

16.26

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	23.01	25.78	21.18	21.86	-6.74%	278,005	657,316,711
2025-03-24	19.56	23.44	19.18	23.44	+10%	276,979	595,748,556
2025-03-21	21.31	21.31	19.48	21.31	+10.02%	303,167	626,047,286
2025-03-20	19.37	19.37	19.37	19.37	+9.99%	7,752	15,014,849
2025-03-19	17.61	17.61	17.61	17.61	+9.99%	22,594	39,788,034
2025-03-18	14.55	16.01	14.5	16.01	+10.03%	48,499	75,799,295
2025-03-17	14.38	14.64	14.21	14.55	+1.18%	56,224	81,412,075
2025-03-14	14.26	14.46	13.88	14.38	-0.07%	62,669	88,933,875
2025-03-13	14.54	15.05	14.17	14.39	+0.07%	94,010	136,753,069
2025-03-12	14.19	14.6	14.17	14.38	+1.48%	72,163	103,853,257
2025-03-11	14.11	14.25	13.91	14.17	-0.84%	51,788	72,879,547
2025-03-10	14.14	14.56	14.14	14.29	+0.99%	56,303	80,525,557
2025-03-07	14.1	14.28	13.86	14.15	+0.14%	72,898	102,560,025
2025-03-06	13.99	14.3	13.99	14.13	+1.51%	98,347	139,228,557
2025-03-05	13.75	14.07	13.67	13.92	+0.22%	80,617	111,486,575
2025-03-04	13.6	14.09	13.46	13.89	-3.07%	126,551	173,913,251
2025-03-03	14.44	15.32	14.32	14.33	-9.93%	199,868	291,294,855
2025-02-28	19.03	19.03	15.73	15.91	-8.03%	264,905	478,749,639
2025-02-27	17.3	17.3	16.92	17.3	+9.98%	82,841	142,974,516
2025-02-26	15.63	15.73	14.99	15.73	+10%	108,350	167,937,581
2025-02-25	14.3	14.3	14.3	14.3	+10%	31,940	45,673,628
2025-02-24	13.41	13.41	12.91	13	-2.62%	46,375	60,513,639
2025-02-21	13.58	13.95	13.28	13.35	-2.55%	60,252	81,149,467
2025-02-20	13.1	14.09	12.98	13.7	+3.87%	78,657	106,222,219
2025-02-19	12.95	13.44	12.72	13.19	+3.69%	62,634	82,016,705
2025-02-18	12.5	12.98	12.32	12.72	+2.25%	46,446	58,910,868
2025-02-17	12.18	12.52	12.1	12.44	+2.13%	20,916	25,835,503
2025-02-14	12.18	12.43	12.11	12.18	+0.08%	16,792	20,592,227
2025-02-13	12.4	12.49	12.13	12.17	-2.01%	18,051	22,125,222
2025-02-12	12.4	12.5	12.33	12.42	-0.24%	17,178	21,302,005
2025-02-11	12.84	13.1	12.4	12.45	-2.73%	26,272	32,925,192
2025-02-10	12.5	12.99	12.46	12.8	+2.48%	30,910	39,268,724
2025-02-07	12.52	12.64	12.33	12.49	0%	27,210	34,048,061
2025-02-06	12.3	12.51	12.14	12.49	+1.79%	22,249	27,455,218
2025-02-05	12.14	12.38	12.1	12.27	+2.16%	18,752	22,976,957
2025-01-27	12.32	12.36	12	12.01	-1.72%	12,448	15,161,082
2025-01-24	12.02	12.24	11.97	12.22	+1.33%	16,255	19,693,380
2025-01-23	11.99	12.18	11.98	12.06	+1.43%	19,540	23,625,691
2025-01-22	12.11	12.14	11.82	11.89	-1.65%	13,734	16,415,606
2025-01-21	12.3	12.4	12	12.09	-1.47%	22,378	27,083,071
2025-01-20	12.48	12.78	12.15	12.27	-1.37%	36,077	44,874,208
2025-01-17	11.9	12.56	11.83	12.44	+3.58%	41,997	51,182,583
2025-01-16	12.75	12.75	11.91	12.01	-1.96%	45,611	55,753,681
2025-01-15	11.93	12.26	11.8	12.25	+2.77%	30,614	36,941,860
2025-01-14	11.45	11.93	11.42	11.92	+4.93%	20,177	23,666,111
2025-01-13	11.02	11.39	10.89	11.36	+1.88%	14,867	16,654,492
2025-01-10	11.42	11.79	11.13	11.15	-3.13%	23,457	26,949,410
2025-01-09	11.38	11.58	11.24	11.51	+1.14%	19,621	22,516,929
2025-01-08	11.4	11.48	10.9	11.38	0%	22,305	25,057,811
2025-01-07	11.01	11.4	10.93	11.38	+2.71%	19,772	22,193,663
2025-01-06	11	11.23	10.54	11.08	+0.54%	20,206	22,200,762
2025-01-03	11.73	11.73	10.92	11.02	-6.13%	27,646	31,261,526
2025-01-02	11.94	12.12	11.6	11.74	-2.09%	21,178	25,106,885
2024-12-31	12.4	12.45	11.92	11.99	-2.44%	19,129	23,110,503
2024-12-30	12.7	12.72	12.19	12.29	-3.23%	22,056	27,273,523
2024-12-27	12.5	12.83	12.41	12.7	+1.68%	20,722	26,306,234
2024-12-26	12.06	12.68	12.06	12.49	+2.88%	26,437	32,955,460
2024-12-25	12.54	12.54	11.9	12.14	-2.72%	25,541	30,947,719
2024-12-24	12.56	12.8	12.21	12.48	+0.4%	23,793	29,679,678
2024-12-23	13.34	13.34	12.39	12.43	-6.82%	32,376	41,333,399
2024-12-20	12.87	13.42	12.87	13.34	+3.25%	30,033	39,777,442
2024-12-19	12.96	13.01	12.67	12.92	-0.54%	23,341	29,937,855
2024-12-18	13.14	13.3	12.72	12.99	-0.99%	27,051	35,012,746
2024-12-17	14	14.1	13.03	13.12	-6.95%	41,654	55,966,192
2024-12-16	14.25	14.34	13.92	14.1	-1.05%	33,613	47,343,393
2024-12-13	14.6	14.78	14.25	14.25	-2.93%	40,159	58,197,210
2024-12-12	14.9	15.07	14.67	14.68	-1.28%	47,478	70,193,631
2024-12-11	14.46	14.87	14.21	14.87	+3.26%	60,459	88,417,598
2024-12-10	15.05	15.16	14.35	14.4	-2.24%	65,095	95,051,110
2024-12-09	14.15	14.76	14.03	14.73	+4.17%	76,754	111,335,819
2024-12-06	14.33	14.37	13.92	14.14	-2.01%	57,430	81,056,689
2024-12-05	14.32	14.68	13.92	14.43	-0.14%	91,056	129,878,255
2024-12-04	15.15	16.09	14.39	14.45	-1.23%	163,736	248,160,403
2024-12-03	13.55	14.63	13.55	14.63	+10%	61,688	88,745,759
2024-12-02	13	13.38	12.9	13.3	+1.68%	61,810	81,821,133
2024-11-29	12.76	13.39	12.61	13.08	0%	73,179	95,518,807
2024-11-28	12.86	13.4	12.74	13.08	+0.08%	69,131	90,191,142
2024-11-27	12.6	13.37	12.1	13.07	+2.83%	87,275	110,973,094
2024-11-26	13.3	13.3	12.65	12.71	-5.71%	78,513	101,092,109
2024-11-25	13.81	14.17	12.92	13.48	-3.85%	99,955	134,896,788
2024-11-22	14.55	15.04	13.5	14.02	+1.08%	159,476	230,721,860
2024-11-21	12.6	13.87	12.36	13.87	+9.99%	129,964	171,838,351
2024-11-20	11.81	12.99	11.74	12.61	+6.77%	97,219	122,954,217
2024-11-19	11.26	11.83	11.26	11.81	+4.42%	28,695	33,386,668
2024-11-18	11.52	11.75	11.2	11.31	-2.16%	25,378	29,111,875
2024-11-15	11.71	11.94	11.54	11.56	-1.2%	20,380	23,964,420
2024-11-14	12.3	12.31	11.69	11.7	-4.02%	25,292	30,098,085
2024-11-13	12.08	12.19	11.74	12.19	+0.91%	19,778	23,718,386
2024-11-12	12.18	12.34	11.93	12.08	-0.98%	26,689	32,560,812
2024-11-11	11.85	12.22	11.81	12.2	+2.43%	25,427	30,608,868
2024-11-08	12.04	12.15	11.78	11.91	+0.08%	27,895	33,281,798
2024-11-07	11.61	11.91	11.53	11.9	+2.32%	26,238	31,017,106
2024-11-06	11.54	11.67	11.4	11.63	+0.78%	22,425	25,991,299
2024-11-05	11.5	11.55	11.35	11.54	+0.87%	22,557	25,872,004
2024-11-04	10.99	11.44	10.91	11.44	+4.09%	22,202	25,122,068
2024-11-01	11.49	11.68	10.91	10.99	-3.6%	28,487	31,767,564
2024-10-31	11.15	11.55	11.15	11.4	+0.62%	20,036	22,810,205
2024-10-30	11.3	11.55	11.15	11.33	-0.61%	21,387	24,218,744
2024-10-29	11.8	12	11.36	11.4	-4.04%	31,961	37,018,496
2024-10-28	11.6	11.89	11.5	11.88	+2.95%	20,579	24,106,754
2024-10-25	11.3	11.56	11.28	11.54	+2.67%	23,561	26,971,502
2024-10-24	11.2	11.33	11.04	11.24	+0.18%	18,609	20,847,381
2024-10-23	11.09	11.59	10.96	11.22	+1.26%	29,415	33,036,940
2024-10-22	10.81	11.09	10.79	11.08	+2.03%	23,697	25,923,163
2024-10-21	11.11	11.2	10.76	10.86	-0.28%	29,618	32,346,889
2024-10-18	10.59	11.08	10.59	10.89	+1.97%	22,836	24,815,933
2024-10-17	10.67	11.06	10.65	10.68	-1.39%	15,185	16,420,867
2024-10-16	10.51	10.95	10.51	10.83	+1.03%	18,446	19,888,411
2024-10-15	10.85	11.05	10.67	10.72	-1.56%	19,501	21,283,671
2024-10-14	10.58	10.95	10.5	10.89	+2.74%	27,610	29,732,241
2024-10-11	11.14	11.14	10.5	10.6	-4.33%	27,864	30,022,667
2024-10-10	11.06	11.48	10.81	11.08	-1.86%	37,521	41,822,940
2024-10-09	12.31	12.33	11.29	11.29	-9.97%	43,840	50,709,665
2024-10-08	12.88	12.89	11.64	12.54	+7%	54,417	67,436,601

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║┐чФ░цЩ║шГ╜ 300911

近半年

хНОц╢жх╛о 688396

2022-2023两年

ч╜Сш╛╛ш╜пф╗╢ 603189

2024年一季度

щ╣Пч┐ОшВбф╗╜ 300375

近期数据

хЫ╜цЦ░цЦЗхМЦ 600636

近半年

шБЪхЕЙчзСцКА 300203

近半年

хиБхнЪщлШчзС 000581

2024年一季度

ц╡╖чиЛщВжш╛╛ 603836

2024年至今

ф╝ЯцЧ╢чФ╡хнР 605218

2022-2023两年

хНЧч╜СшГ╜ц║Р 003035

2022-2023两年

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

цБТчФЯчФ╡хнР (600570)

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