щЗСшпЪф┐б(603979)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

44.51

-3.03% -1.39

45.8

开盘价

46.36

最高价

44.16

最低价

61,094

成交量

数据更新至: 2025-03-25

技术指标

45.98

MA5 (5日均线)

45.27

MA10 (10日均线)

42.36

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	45.8	46.36	44.16	44.51	-3.03%	61,094	275,805,110
2025-03-24	45.5	47	44.9	45.9	+0.66%	99,057	454,497,174
2025-03-21	46.52	47.28	45.4	45.6	-2.52%	92,594	427,349,812
2025-03-20	47.75	49.02	46.5	46.78	-0.7%	170,955	814,461,884
2025-03-19	45.85	47.26	45.68	47.11	+2.24%	93,444	436,530,310
2025-03-18	44.51	46.3	44.2	46.08	+3.85%	100,347	457,283,221
2025-03-17	44.4	44.93	43.91	44.37	-0.16%	74,756	332,430,943
2025-03-14	45.67	45.7	43.82	44.44	-0.69%	122,097	543,292,926
2025-03-13	43.6	45.57	42.88	44.75	+3.59%	163,857	732,109,121
2025-03-12	41.45	43.3	41.3	43.2	+4.15%	127,587	542,091,308
2025-03-11	40.89	41.56	40.29	41.48	-0.53%	77,418	316,630,282
2025-03-10	41.2	41.96	40.2	41.7	+0.97%	93,806	388,489,078
2025-03-07	40.85	42.1	40.5	41.3	+1.72%	98,137	405,988,495
2025-03-06	38.66	40.75	38.61	40.6	+6.81%	142,030	572,050,486
2025-03-05	37.5	38.06	37.16	38.01	+0.58%	68,825	259,361,454
2025-03-04	38.63	38.7	37.53	37.79	-0.03%	48,202	182,610,741
2025-03-03	37.63	38.57	37.32	37.8	-0.05%	80,426	306,211,070
2025-02-28	38.24	38.65	37.49	37.82	-1.84%	73,873	281,006,202
2025-02-27	39.41	39.5	38.17	38.53	-2.21%	78,651	302,803,031
2025-02-26	38.98	40.26	38.98	39.4	+1.26%	78,286	311,145,940
2025-02-25	39.55	39.68	38.7	38.91	-2.09%	49,230	192,904,113
2025-02-24	39.25	39.82	39	39.74	+0.61%	60,890	239,632,857
2025-02-21	40	40.68	39.32	39.5	-1.64%	82,360	328,550,227
2025-02-20	40.36	40.44	39.93	40.16	-0.52%	39,810	159,870,930
2025-02-19	40.1	40.65	40.01	40.37	+0.17%	39,090	157,501,931
2025-02-18	40.98	41.39	39.98	40.3	-1.64%	59,480	239,189,539
2025-02-17	41.95	42	40.83	40.97	-3.74%	76,682	316,052,705
2025-02-14	41.67	42.8	41.2	42.56	+2.55%	67,260	283,832,709
2025-02-13	42.15	42.88	41.45	41.5	-1.1%	53,001	223,479,477
2025-02-12	41.79	42.08	41.32	41.96	-0.97%	56,764	236,707,082
2025-02-11	41.72	43.06	41.72	42.37	+1.85%	101,660	432,988,061
2025-02-10	40.64	42.99	40.64	41.6	+2.82%	123,362	518,253,964
2025-02-07	39.38	40.46	39.01	40.46	+2.66%	95,024	379,326,171
2025-02-06	39.5	39.76	38.89	39.41	-0.05%	57,263	224,894,795
2025-02-05	40.26	40.3	39.15	39.43	-1.2%	45,056	177,701,637
2025-01-27	40.01	40.72	39.91	39.91	-0.82%	29,944	120,432,952
2025-01-24	40.31	40.59	39.6	40.24	-0.05%	45,801	183,901,490
2025-01-23	41.25	41.75	40.18	40.26	-2.52%	66,301	270,517,712
2025-01-22	41.54	41.96	40.75	41.3	-0.89%	48,975	202,050,111
2025-01-21	40.9	41.98	40.51	41.67	+1.71%	71,866	298,022,791
2025-01-20	41.5	41.82	40.63	40.97	0%	61,760	253,744,569
2025-01-17	40.47	41.19	40.38	40.97	+0.69%	41,554	169,470,155
2025-01-16	40.5	41.32	40.31	40.69	+1.27%	65,730	269,083,292
2025-01-15	40.6	40.66	39.51	40.18	-1.64%	70,149	281,385,767
2025-01-14	40.99	41.35	40.4	40.85	-0.34%	90,000	367,628,778
2025-01-13	39.25	41.4	39.25	40.99	+3.88%	121,587	494,379,990
2025-01-10	38.93	40.22	38.93	39.46	+1%	86,405	342,987,924
2025-01-09	38.82	39.93	38.69	39.07	-0.2%	42,830	168,653,399
2025-01-08	39.53	39.53	38.28	39.15	-1.01%	76,268	297,067,075
2025-01-07	38.38	41.05	38.27	39.55	+3.05%	132,132	527,311,800
2025-01-06	36.94	38.58	36.31	38.38	+4.86%	118,591	449,345,266
2025-01-03	35.7	37.54	35.66	36.6	+2.75%	103,851	382,812,891
2025-01-02	36.35	36.45	35.44	35.62	-1.87%	67,356	241,565,926
2024-12-31	36.95	36.98	36.16	36.3	-1.76%	59,842	218,418,207
2024-12-30	37.2	37.88	36.88	36.95	-0.67%	56,830	211,242,446
2024-12-27	37.82	37.95	37.06	37.2	-1.59%	72,140	270,254,787
2024-12-26	38.05	39.1	37.75	37.8	-0.53%	63,587	242,407,667
2024-12-25	38.87	38.95	37.92	38	-2.24%	46,483	177,318,403
2024-12-24	38.51	38.99	38.12	38.87	+1.36%	59,608	229,784,126
2024-12-23	38.08	38.86	37.96	38.35	+0.92%	58,352	224,452,535
2024-12-20	38.21	38.35	37.55	38	-0.78%	70,361	266,832,283
2024-12-19	38.76	39.13	38.05	38.3	-2.05%	61,471	236,115,347
2024-12-18	39.39	39.8	39.04	39.1	-1.31%	38,846	153,005,491
2024-12-17	39.67	40.17	39.43	39.62	-0.13%	44,636	177,076,485
2024-12-16	40.53	40.77	39.32	39.67	-2.36%	60,955	242,731,193
2024-12-13	41.71	41.89	40.44	40.63	-3.33%	84,422	346,318,240
2024-12-12	42.38	43.49	41.9	42.03	-1.2%	60,131	254,899,358
2024-12-11	41.25	42.99	41.07	42.54	+3.58%	72,336	306,787,781
2024-12-10	43	43.14	40.95	41.07	+0.24%	53,626	224,394,337
2024-12-09	40.73	42.1	40.58	40.97	+0.49%	45,714	189,113,702
2024-12-06	40.3	41.46	39.88	40.77	+1.54%	58,050	237,831,619
2024-12-05	39.8	40.24	39.46	40.15	+0.22%	32,778	130,699,594
2024-12-04	39.63	40.3	39.47	40.06	+1.68%	68,856	274,992,192
2024-12-03	39.51	39.67	38.63	39.4	+0.03%	44,383	173,370,025
2024-12-02	39.48	39.87	39	39.39	+0.79%	50,065	197,952,244
2024-11-29	38.75	40.24	38.48	39.08	+0.98%	68,865	271,073,017
2024-11-28	39.29	39.34	38.54	38.7	-1.78%	33,826	131,285,852
2024-11-27	38.99	39.48	38.03	39.4	+1.16%	50,179	194,839,529
2024-11-26	39.75	39.88	38.9	38.95	-2.84%	42,734	168,028,724
2024-11-25	39.9	40.79	39.31	40.09	+0.48%	49,280	196,773,675
2024-11-22	42.12	42.18	39.9	39.9	-4.93%	53,264	216,707,657
2024-11-21	41.91	42.76	41.5	41.97	+0.1%	63,460	267,495,250
2024-11-20	41.2	42.05	40.31	41.93	+1.95%	81,967	340,033,983
2024-11-19	39.17	41.32	39.01	41.13	+6.06%	115,533	468,606,545
2024-11-18	40	40.58	38.5	38.78	-3.53%	76,779	302,377,433
2024-11-15	40.07	40.91	39.95	40.2	+0.32%	66,769	270,211,305
2024-11-14	40.88	41.36	40.01	40.07	-2.93%	57,889	235,361,374
2024-11-13	40.73	41.77	40.65	41.28	+0.44%	57,723	237,544,764
2024-11-12	41	42.88	40.78	41.1	-0.87%	109,268	454,768,640
2024-11-11	42.22	42.27	40.76	41.46	-2.99%	99,364	410,621,978
2024-11-08	42.69	43.82	42.2	42.74	+1.26%	121,695	523,642,108
2024-11-07	42.51	42.52	40.61	42.21	-1.93%	125,398	524,130,892
2024-11-06	43.4	43.95	42.52	43.04	-0.19%	90,455	391,455,539
2024-11-05	41.66	43.3	41.66	43.12	+2.72%	85,941	366,250,255
2024-11-04	41.76	42.1	41.3	41.98	+0.72%	69,918	291,391,723
2024-11-01	39.8	42.9	39.61	41.68	+4.04%	152,136	634,893,392
2024-10-31	40.8	40.8	39.43	40.06	-1.93%	92,794	370,462,037
2024-10-30	41.99	42.44	40.62	40.85	-1.59%	87,303	359,840,880
2024-10-29	41.95	43.28	41.25	41.51	+1.52%	143,158	603,725,062
2024-10-28	40.68	41.43	40.53	40.89	+0.57%	64,058	261,962,704
2024-10-25	41.87	42	40.15	40.66	-3.08%	117,874	479,755,394
2024-10-24	43.8	43.81	41.8	41.95	-4.66%	105,340	446,191,436
2024-10-23	44.5	44.81	43.67	44	-0.48%	57,527	254,229,640
2024-10-22	43.9	44.8	43.33	44.21	+0.07%	53,936	238,408,079
2024-10-21	42.69	45.08	42.69	44.18	+3.49%	112,430	497,825,373
2024-10-18	41.8	43.42	41.8	42.69	+1.35%	82,079	348,328,200
2024-10-17	42.45	42.85	42.08	42.12	-0.73%	56,370	238,921,941
2024-10-16	41.5	43.07	41.5	42.43	-0.02%	76,054	323,046,776
2024-10-15	44.91	44.93	42.33	42.44	-6.11%	131,806	574,638,589
2024-10-14	43.7	46.17	43.01	45.2	+3.67%	190,582	863,018,319
2024-10-11	42.85	44.33	42.51	43.6	+0.07%	102,581	448,253,418
2024-10-10	40.8	46.27	40.7	43.57	+2.23%	286,967	1,240,084,614
2024-10-09	45.49	45.49	42.62	42.62	-10.01%	239,394	1,035,127,148
2024-10-08	53.61	53.61	45.2	47.36	-5.39%	412,820	1,988,877,638

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

хНОф╛ЭчзСцКА 688071

2024年一季度

х╖ЭщЗСшп║ 300505

2024年至今

щлШщУБчФ╡ц░Ф 688285

2024年至今

ф╝ащЯ│цОзшВб 688036

2022-2023两年

ф╕ЙхЕнщЫ╢ 601360

2024年一季度

хЫ╜цЬ║ц▒╜ш╜ж 600335

2023年全年

цБТхдйц╡╖щ╛Щ 000677

近期数据

ф╕Кц╡╖шГ╜ц║Р 600508

近半年

х║╖цГахИ╢шНп 603139

2024年至今

ш╡Ых╛ох╛очФ╡ 688325

2022-2023两年

热门概念板块

щЧ╗ц│░чзСцКА (600745)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нх╛охЕмхП╕ (688012)

цМпхНОчзСцКА (000733)

хдНцШЯхМ╗шНп (600196)

2022-2023两年

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