ш▒кцВжцКдчРЖ(605009)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

42.8

+0.66% +0.28

42.6

开盘价

43.03

最高价

42.21

最低价

12,719

成交量

数据更新至: 2025-03-25

技术指标

43.00

MA5 (5日均线)

43.22

MA10 (10日均线)

41.35

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	42.6	43.03	42.21	42.8	+0.66%	12,719	54,222,074
2025-03-24	42.78	43	42.01	42.52	-0.61%	16,865	71,758,158
2025-03-21	43.1	43.77	42.61	42.78	-1.43%	23,090	99,487,783
2025-03-20	43.5	44.1	43.27	43.4	-0.23%	21,915	95,561,504
2025-03-19	44.2	44.88	43.5	43.5	-2.62%	35,728	156,628,520
2025-03-18	46.35	46.56	44.56	44.67	-4.8%	67,105	303,310,880
2025-03-17	46.41	48.85	45.38	46.92	+5.06%	105,642	496,064,746
2025-03-14	41.9	44.66	41.85	44.66	+10%	66,846	288,975,051
2025-03-13	40.11	40.76	39.88	40.6	+0.72%	14,872	59,921,821
2025-03-12	40.32	40.98	40.07	40.31	-0.22%	13,278	53,649,174
2025-03-11	40	40.5	39.8	40.4	+0.22%	9,104	36,578,322
2025-03-10	40.01	40.47	39.64	40.31	+0.9%	14,907	59,771,905
2025-03-07	40.4	40.5	39.32	39.95	+0.28%	18,017	71,924,408
2025-03-06	39.35	40.3	39.15	39.84	+0.76%	18,435	73,329,984
2025-03-05	40.2	40.2	39.25	39.54	-1.86%	15,918	62,942,307
2025-03-04	39.63	40.89	39.2	40.29	+1.95%	22,579	90,654,483
2025-03-03	38.75	40.15	38.72	39.52	+2.12%	24,183	95,729,447
2025-02-28	38.52	38.96	38.14	38.7	+0.55%	18,769	72,397,122
2025-02-27	37.7	38.49	37.62	38.49	+2.1%	13,828	52,774,687
2025-02-26	37.34	37.82	37.21	37.7	+0.96%	8,585	32,320,492
2025-02-25	37.64	37.78	37.22	37.34	-1.27%	8,015	30,061,062
2025-02-24	37.74	37.92	37.62	37.82	-0.05%	10,774	40,704,742
2025-02-21	37.9	38.1	37.56	37.84	-0.16%	14,319	54,083,078
2025-02-20	38	38.29	37.62	37.9	-0.6%	17,270	65,406,454
2025-02-19	38.05	38.4	37.94	38.13	+0.08%	10,754	41,043,256
2025-02-18	38.88	38.98	37.88	38.1	-1.96%	9,580	36,852,688
2025-02-17	39.1	39.16	38.75	38.86	-0.51%	10,024	38,974,902
2025-02-14	38.72	39.27	38.71	39.06	+0.67%	8,235	32,083,383
2025-02-13	39.07	39.1	38.69	38.8	-0.59%	9,338	36,328,898
2025-02-12	39.02	39.19	38.76	39.03	-0.15%	6,299	24,520,492
2025-02-11	39	39.19	38.71	39.09	+0.23%	8,234	32,077,022
2025-02-10	39.36	39.62	38.94	39	-0.74%	11,377	44,528,646
2025-02-07	39.01	39.69	38.89	39.29	+0.72%	10,312	40,566,949
2025-02-06	38.58	39.05	38.21	39.01	+1.19%	7,590	29,391,294
2025-02-05	39.37	39.47	38.25	38.55	-1.18%	7,959	30,781,121
2025-01-27	39.17	39.61	38.82	39.01	-0.08%	6,087	23,889,755
2025-01-24	38.95	39.34	38.7	39.04	+0.26%	7,017	27,330,334
2025-01-23	39.27	39.46	38.89	38.94	+0.05%	8,370	32,805,185
2025-01-22	39.5	39.61	38.78	38.92	-1.54%	7,565	29,512,932
2025-01-21	39.67	39.7	38.76	39.53	+0.33%	8,269	32,501,727
2025-01-20	38.72	39.86	38.61	39.4	+2.44%	15,976	63,072,397
2025-01-17	38.28	38.68	37.81	38.46	+0.79%	8,021	30,749,826
2025-01-16	38.05	38.68	37.73	38.16	+0.66%	9,447	36,181,001
2025-01-15	37.95	38.2	37.6	37.91	-0.11%	9,075	34,360,034
2025-01-14	36.75	38.05	36.57	37.95	+3.77%	13,621	50,987,458
2025-01-13	36.35	36.97	36.07	36.57	0%	8,740	31,968,644
2025-01-10	37.47	37.64	36.54	36.57	-2.32%	11,182	41,356,475
2025-01-09	38.14	38.37	37.44	37.44	-2.63%	13,324	50,411,755
2025-01-08	38.32	38.91	37.41	38.45	+0.65%	14,607	55,996,123
2025-01-07	38.51	38.78	37.77	38.2	-0.78%	10,332	39,478,489
2025-01-06	38.77	39.31	38.11	38.5	-0.77%	13,212	51,082,409
2025-01-03	40.04	40.21	38.7	38.8	-3.07%	14,398	56,627,794
2025-01-02	39.8	41.46	39.65	40.03	+0.18%	18,457	74,854,963
2024-12-31	40.35	40.96	39.92	39.96	-1.09%	14,866	59,888,384
2024-12-30	40.58	41.17	40.19	40.4	-0.81%	8,688	35,280,183
2024-12-27	40.42	41.3	40.14	40.73	+0.87%	13,665	55,893,136
2024-12-26	39.8	40.88	39.8	40.38	+0.2%	9,066	36,717,198
2024-12-25	40.6	40.72	39.8	40.3	-0.64%	10,017	40,188,366
2024-12-24	40.31	40.99	40.24	40.56	+0.65%	15,385	62,440,063
2024-12-23	41.6	41.61	40.01	40.3	-3.22%	16,332	66,306,380
2024-12-20	41.35	42.78	41.25	41.64	+0.68%	15,881	66,865,425
2024-12-19	41.2	41.56	40.76	41.36	-0.39%	14,327	58,917,309
2024-12-18	41.6	42.04	41.06	41.52	-0.93%	15,114	62,862,219
2024-12-17	43.24	43.4	41.68	41.91	-4.32%	35,420	150,198,773
2024-12-16	42.9	45.81	42.85	43.8	+2.48%	51,445	227,842,881
2024-12-13	42.7	43.36	42.12	42.74	-0.05%	25,642	109,608,353
2024-12-12	42.4	42.85	42.12	42.76	+0.52%	17,682	75,153,631
2024-12-11	40.9	42.8	40.9	42.54	+3.5%	28,307	119,433,607
2024-12-10	41.69	42.46	41.1	41.1	+1.01%	24,411	101,820,840
2024-12-09	41.47	41.68	40.46	40.69	-1.88%	14,262	58,338,541
2024-12-06	40	41.68	39.85	41.47	+3.47%	28,026	114,944,335
2024-12-05	39.64	40.11	38.85	40.08	+0.7%	15,083	59,623,633
2024-12-04	40.15	40.7	39.59	39.8	-1.24%	14,556	58,468,895
2024-12-03	40.29	40.42	39.7	40.3	-0.17%	17,045	68,326,075
2024-12-02	40.42	41.69	39.96	40.37	-0.07%	28,845	116,899,180
2024-11-29	38.8	41.18	38.76	40.4	+3.96%	28,443	114,292,958
2024-11-28	38.99	39.66	38.78	38.86	-0.36%	10,208	39,992,822
2024-11-27	38.63	39.02	37.88	39	+1.14%	11,780	45,219,263
2024-11-26	39.31	39.49	38.35	38.56	-1.91%	12,562	48,842,334
2024-11-25	38.73	39.5	38.51	39.31	+1.29%	12,350	48,127,237
2024-11-22	40.8	40.98	38.79	38.81	-3.86%	19,842	79,030,692
2024-11-21	39.95	41.83	39.54	40.37	+1.05%	19,839	80,013,398
2024-11-20	40.06	40.06	39.4	39.95	-0.27%	12,106	48,123,241
2024-11-19	38.74	40.07	38.74	40.06	+3.43%	17,096	67,614,415
2024-11-18	39.19	39.5	38.6	38.73	-0.67%	13,978	54,654,586
2024-11-15	39.78	40.08	38.79	38.99	-2.04%	17,854	70,442,689
2024-11-14	40.54	41.02	39.73	39.8	-2.07%	15,616	63,041,476
2024-11-13	41.11	41.53	40.07	40.64	-1.53%	15,722	63,938,793
2024-11-12	43	43	41.02	41.27	-0.63%	27,656	116,395,662
2024-11-11	40.51	41.54	40	41.53	+1.57%	21,371	87,339,190
2024-11-08	41.2	41.38	40.11	40.89	-0.27%	25,028	102,034,263
2024-11-07	38.79	41.28	38.5	41	+4.91%	34,789	140,599,263
2024-11-06	39.28	39.57	38.86	39.08	-0.81%	22,672	88,740,178
2024-11-05	38.82	39.58	38.12	39.4	+1.44%	28,820	112,248,661
2024-11-04	38.58	38.87	38.28	38.84	+0.44%	15,758	60,839,140
2024-11-01	39.05	39.63	38.61	38.67	-0.9%	20,116	78,365,293
2024-10-31	39.52	39.82	38.89	39.02	-1.22%	27,181	106,587,775
2024-10-30	40.32	41.21	39.3	39.5	-2.13%	39,765	159,163,530
2024-10-29	46.03	46.03	40.36	40.36	-7.94%	72,775	308,354,194
2024-10-28	41.18	43.84	41.18	43.84	+10.01%	63,397	273,041,359
2024-10-25	39.06	40.1	38.21	39.85	+3.35%	27,082	106,712,009
2024-10-24	38.69	39.38	38.4	38.56	-1.38%	13,452	52,125,233
2024-10-23	39.2	40.74	38.61	39.1	-2.32%	34,231	135,232,573
2024-10-22	37.02	40.3	37.02	40.03	+8.45%	49,362	191,062,074
2024-10-21	37.16	37.65	36.7	36.91	-0.67%	18,746	69,558,886
2024-10-18	36.06	37.55	36.06	37.16	+2.51%	23,256	86,064,441
2024-10-17	37.41	37.48	36.25	36.25	-1.76%	14,885	54,782,862
2024-10-16	36.78	37.54	36.55	36.9	+0.14%	14,008	51,840,290
2024-10-15	37.97	38.07	36.85	36.85	-2.64%	15,228	57,030,312
2024-10-14	37.8	38.15	36.83	37.85	+0.11%	23,322	87,454,887
2024-10-11	38.19	38.64	37.46	37.81	-1.28%	19,668	74,757,462
2024-10-10	38.98	39.66	37.99	38.3	-1.62%	27,179	105,488,599
2024-10-09	41.5	41.5	38.93	38.93	-9.99%	48,397	191,592,920
2024-10-08	46.5	46.5	41	43.25	+1.96%	50,114	217,883,409

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

хЗпчЫЫцЦ░шГ╜ 600876

近半年

чжПчФ░ц▒╜ш╜ж 600166

近半年

ц╡╖шЮ║ц░┤ц│е 600585

近半年

щЫЕш┐РшВбф╗╜ 603790

2024年一季度

шЕ╛ш╛╛х╗║шо╛ 600512

2023年全年

хЗдхЗ░хЕЙхнж 600071

2022-2023两年

ц│░цЩ╢чзСцКА 603738

近期数据

шЛ▒чзСхЖНчФЯ 688087

近三个月

хЕИщФЛч▓╛чзС 688605

近期数据

чзСч┐ФшВбф╗╜ 300903

近半年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

чзСхдзцЩ║шГ╜ (300222)

чРЖщВжф╗кхЩи (300206)

щЗСхНбцЩ║шГ╜ (300349)

新能源汽车

цЩ║щгЮчФЯчЙй (300122)

хоЭф┐бш╜пф╗╢ (600845)

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