хС│чЯещжЩ(605089)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

23.94

-0.75% -0.18

23.97

开盘价

24.12

最高价

23.64

最低价

5,510

成交量

数据更新至: 2025-03-25

技术指标

24.51

MA5 (5日均线)

24.76

MA10 (10日均线)

24.75

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	23.97	24.12	23.64	23.94	-0.75%	5,510	13,129,882
2025-03-24	24.75	24.75	23.76	24.12	-1.55%	7,830	18,962,376
2025-03-21	24.73	25	24.44	24.5	-1.57%	7,057	17,408,541
2025-03-20	25.05	25.44	24.86	24.89	-0.76%	8,439	21,166,332
2025-03-19	25.3	25.38	25.02	25.08	-1.18%	8,252	20,746,868
2025-03-18	25.7	25.9	25.29	25.38	+0.48%	12,545	32,003,661
2025-03-17	25.58	25.78	25.2	25.26	-0.43%	12,370	31,456,612
2025-03-14	24.36	25.43	24.36	25.37	+4.19%	21,453	53,690,707
2025-03-13	25.28	25.28	24.11	24.35	-1.58%	9,656	23,591,488
2025-03-12	24.94	25.06	24.5	24.74	-0.44%	9,869	24,465,586
2025-03-11	24.02	24.87	24.02	24.85	+1.8%	6,982	17,154,715
2025-03-10	24.1	24.46	24.02	24.41	+0.91%	6,328	15,357,795
2025-03-07	24.1	24.41	23.94	24.19	0%	7,734	18,717,449
2025-03-06	24.2	24.35	24	24.19	+0.08%	8,747	21,163,020
2025-03-05	24.95	25	23.87	24.17	-2.97%	13,202	31,861,400
2025-03-04	24.79	24.97	24.5	24.91	+0.48%	7,544	18,680,545
2025-03-03	25.13	25.65	24.7	24.79	-1.47%	10,875	27,353,875
2025-02-28	25.9	26	25.01	25.16	-2.86%	15,889	40,543,771
2025-02-27	24.9	25.92	24.9	25.9	+4.1%	25,514	65,112,056
2025-02-26	24.7	24.88	24.48	24.88	+1.22%	8,028	19,788,376
2025-02-25	24.8	25.25	24.5	24.58	-1.76%	9,906	24,532,936
2025-02-24	24.93	25.33	24.86	25.02	+0.64%	11,156	28,048,384
2025-02-21	25.12	25.22	24.63	24.86	-0.96%	9,976	24,765,817
2025-02-20	25.16	25.69	25	25.1	-0.24%	13,873	35,221,204
2025-02-19	24.81	25.28	24.79	25.16	+1.17%	9,948	24,962,096
2025-02-18	25.96	25.97	24.64	24.87	-4.24%	18,949	47,705,575
2025-02-17	26.25	27.21	25.4	25.97	-1.07%	25,650	66,831,037
2025-02-14	24.55	26.5	24.55	26.25	+5.25%	29,611	75,482,116
2025-02-13	23.83	25.5	23.76	24.94	+3.83%	25,999	64,254,011
2025-02-12	24.06	24.25	23.71	24.02	-0.29%	7,560	18,061,330
2025-02-11	24.2	24.48	23.83	24.09	-0.45%	10,381	25,025,957
2025-02-10	23.54	24.2	23.14	24.2	+3.82%	14,809	35,163,661
2025-02-07	23.05	23.53	22.9	23.31	+0.91%	11,341	26,331,409
2025-02-06	23	23.12	22.74	23.1	+0.61%	10,046	23,065,982
2025-02-05	23.73	23.78	22.75	22.96	-0.86%	6,344	14,555,282
2025-01-27	23.26	23.7	23.1	23.16	-0.09%	5,544	12,978,098
2025-01-24	23.33	23.39	22.91	23.18	-0.43%	6,947	16,045,799
2025-01-23	23.23	23.8	23.22	23.28	+0.34%	7,031	16,531,175
2025-01-22	23.98	23.98	23.13	23.2	-3.33%	5,401	12,647,249
2025-01-21	24.17	24.2	23.59	24	0%	6,050	14,466,241
2025-01-20	24.3	24.39	23.81	24	-0.21%	7,005	16,911,133
2025-01-17	23.98	24.25	23.74	24.05	-0.46%	4,674	11,223,526
2025-01-16	24.17	24.5	23.7	24.16	-0.04%	7,979	19,222,690
2025-01-15	24.25	24.49	23.97	24.17	+0.58%	9,169	22,181,970
2025-01-14	23.05	24.03	23.04	24.03	+4.21%	9,389	22,215,791
2025-01-13	22.55	23.06	21.95	23.06	+1.5%	6,809	15,385,848
2025-01-10	23.58	23.65	22.71	22.72	-3.73%	8,871	20,572,601
2025-01-09	23.31	23.75	23	23.6	+0.81%	9,268	21,779,295
2025-01-08	23	23.49	22.64	23.41	+1.21%	12,880	29,932,144
2025-01-07	22.44	23.18	22.44	23.13	+3.12%	9,911	22,609,127
2025-01-06	23.24	23.36	22.02	22.43	-4.39%	10,258	23,210,407
2025-01-03	25.2	25.54	23.44	23.46	-7.27%	16,360	39,547,170
2025-01-02	25	26	24.84	25.3	+1.44%	18,789	48,006,642
2024-12-31	25.86	25.87	24.81	24.94	-1.77%	9,667	24,389,321
2024-12-30	26.11	26.11	25.31	25.39	-2.53%	8,472	21,647,989
2024-12-27	26.27	26.5	25.91	26.05	-0.72%	10,220	26,769,656
2024-12-26	26.17	26.55	26	26.24	+0.08%	11,217	29,468,004
2024-12-25	26.88	26.88	25.4	26.22	-2.67%	14,687	38,206,612
2024-12-24	26.67	27.08	26.13	26.94	+0.86%	12,308	32,874,467
2024-12-23	28.49	28.49	26.7	26.71	-6.9%	18,407	50,470,506
2024-12-20	28.5	29.66	28.2	28.69	+1.63%	20,521	59,420,136
2024-12-19	27.71	28.23	27.28	28.23	+0.79%	14,036	38,899,179
2024-12-18	27	28.48	27	28.01	+1.82%	22,510	62,764,985
2024-12-17	29.02	29.31	27.43	27.51	-6.68%	23,429	65,574,606
2024-12-16	30.08	30.77	29.21	29.48	-4.22%	24,219	72,400,054
2024-12-13	30.2	31.49	29.6	30.78	-0.23%	46,338	140,873,321
2024-12-12	30.5	32.2	29.65	30.85	-0.45%	65,033	199,043,330
2024-12-11	28.02	31.36	27.59	30.99	+8.7%	80,855	242,759,261
2024-12-10	29.63	29.89	28.29	28.51	+1.28%	53,346	154,381,721
2024-12-09	27.24	29	26.62	28.15	+2.85%	45,499	126,551,561
2024-12-06	28.13	28.2	26.78	27.37	-6.01%	54,452	149,794,441
2024-12-05	28.51	30.88	27.3	29.12	+1.11%	90,929	259,564,834
2024-12-04	26.18	28.8	25.41	28.8	+10.01%	65,704	182,214,027
2024-12-03	27.66	28.88	26.12	26.18	-4.8%	80,092	219,630,336
2024-12-02	24.91	27.5	24.85	27.5	+10%	64,819	172,610,470
2024-11-29	25.1	25.8	24.56	25	0%	44,932	112,940,232
2024-11-28	23.3	25.5	22.93	25	+6.16%	47,577	116,587,464
2024-11-27	23.03	23.97	22.6	23.55	+2.26%	23,539	54,847,664
2024-11-26	22.45	23.3	22.45	23.03	+2.17%	15,091	34,655,785
2024-11-25	22.09	22.61	22.01	22.54	+2.18%	10,557	23,644,266
2024-11-22	23.45	23.45	22	22.06	-5.44%	13,256	30,029,751
2024-11-21	22.51	23.68	22.51	23.33	+2.55%	16,042	37,111,791
2024-11-20	22.5	22.88	22.3	22.75	+0.44%	11,285	25,588,802
2024-11-19	22.3	22.65	22	22.65	+0.8%	12,212	27,300,106
2024-11-18	23.6	23.65	22.35	22.47	-4.79%	18,413	41,945,180
2024-11-15	23.6	24.58	23.32	23.6	-3.48%	24,839	59,410,879
2024-11-14	23.48	25.57	23.2	24.45	+3.16%	37,596	92,000,048
2024-11-13	23.84	23.85	22.82	23.7	-0.88%	22,176	51,602,333
2024-11-12	23.5	24.06	23.5	23.91	+1.87%	35,006	83,246,280
2024-11-11	23.42	23.67	22.92	23.47	-1.05%	28,564	66,487,994
2024-11-08	24.45	24.6	23.5	23.72	+1.72%	55,031	131,945,607
2024-11-07	21.19	23.32	21.1	23.32	+10%	27,781	62,722,624
2024-11-06	21.19	21.49	21	21.2	+0.05%	13,940	29,608,599
2024-11-05	20.97	21.25	20.94	21.19	+0.43%	13,536	28,546,618
2024-11-04	20.32	21.12	20.02	21.1	+3.84%	13,753	28,602,072
2024-11-01	20.76	20.78	20.22	20.32	-1.17%	11,400	23,326,353
2024-10-31	20.88	20.99	20.51	20.56	-1.67%	8,864	18,360,152
2024-10-30	21.19	21.19	20.53	20.91	+0.53%	8,910	18,578,956
2024-10-29	21.6	21.69	20.7	20.8	-3.26%	12,904	27,133,660
2024-10-28	20.99	21.57	20.66	21.5	+4.12%	13,341	28,328,278
2024-10-25	20.42	20.7	20.38	20.65	+1.47%	7,675	15,764,759
2024-10-24	20.47	20.66	20.2	20.35	-0.59%	5,236	10,668,974
2024-10-23	20.57	20.72	20.35	20.47	-0.49%	10,163	20,885,976
2024-10-22	20.23	20.77	20.1	20.57	+1.93%	11,680	23,821,439
2024-10-21	20	20.3	19.72	20.18	+1.36%	9,732	19,517,909
2024-10-18	19.48	20.12	19.44	19.91	+1.58%	11,701	23,118,288
2024-10-17	19.83	20	19.51	19.6	-0.66%	5,776	11,439,750
2024-10-16	19.61	20.08	19.54	19.73	-0.75%	7,339	14,536,845
2024-10-15	20.17	20.38	19.81	19.88	-2.45%	8,846	17,748,941
2024-10-14	20.29	20.4	19.65	20.38	+0.69%	11,549	23,207,922
2024-10-11	20.95	21	20.1	20.24	-3.34%	13,443	27,427,764
2024-10-10	21.26	21.68	20.47	20.94	-1.41%	18,600	39,086,826
2024-10-09	23.24	23.24	21.23	21.24	-9.96%	24,243	52,815,579
2024-10-08	24.51	24.51	22.4	23.59	+5.88%	36,621	86,737,827

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

шИНх╛ЧщЕТф╕Ъ 600702

2024年一季度

цН╖хоЙщлШчзС 300845

近三个月

шЬАщБУшгЕхдЗ 300540

2023年全年

цЧ╢ф╗гцЦ░цЭР 600458

近期数据

ф╕Кц╡╖ц▒╜щЕН 603107

近半年

чжПшГ╜шВбф╗╜ 600483

2022-2023两年

х╗╢ц▒ЯшВбф╗╜ 300658

2024年一季度

чЩ╛хРИшВбф╗╜ 603102

近期数据

ф║ищАЪшВбф╗╜ 600226

近期数据

хЫ╜хКЫшВбф╗╜ 688103

2022-2023两年

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

ф╕ншКпхЫ╜щЩЕ (688981)

цЩ║щгЮчФЯчЙй (300122)

ф╕нчЫ┤шВбф╗╜ (600038)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

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