ф╕нщЩЕшБФхРИ(605305)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

28.68

+1.7% +0.48

28

开盘价

28.97

最高价

27.86

最低价

38,361

成交量

数据更新至: 2025-03-25

技术指标

28.17

MA5 (5日均线)

27.82

MA10 (10日均线)

27.73

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	28	28.97	27.86	28.68	+1.7%	38,361	108,918,441
2025-03-24	28.13	28.47	27.66	28.2	+0.5%	41,080	115,422,381
2025-03-21	28.24	28.67	27.94	28.06	-0.78%	36,123	102,310,645
2025-03-20	27.7	28.58	27.67	28.28	+2.28%	60,653	170,995,577
2025-03-19	27.8	27.85	27.31	27.65	-0.61%	22,704	62,633,719
2025-03-18	27.6	27.98	27.51	27.82	+0.83%	29,878	82,955,922
2025-03-17	27.62	27.65	27.4	27.59	+0.4%	22,364	61,548,459
2025-03-14	27.07	27.52	27.01	27.48	+1.36%	31,300	85,574,663
2025-03-13	27.35	27.43	26.91	27.11	-0.88%	38,696	104,816,948
2025-03-12	27.67	27.67	27.22	27.35	-1.23%	33,991	93,048,505
2025-03-11	27.5	27.7	27.21	27.69	-0.29%	34,366	94,292,116
2025-03-10	27.89	28.09	27.51	27.77	+0.29%	31,950	88,698,453
2025-03-07	27.3	28.38	27.27	27.69	+0.69%	73,577	204,557,706
2025-03-06	27.87	27.88	27.11	27.5	-0.51%	61,466	168,183,101
2025-03-05	28.13	28.7	27.38	27.64	-2.47%	56,723	158,190,018
2025-03-04	27.96	28.57	27.8	28.34	+0.93%	46,478	131,356,696
2025-03-03	27.34	28.8	27.3	28.08	+2.86%	91,196	256,683,094
2025-02-28	27.17	27.99	26.88	27.3	+0.44%	74,592	205,409,081
2025-02-27	27.15	27.31	26.86	27.18	+0.11%	27,204	73,700,065
2025-02-26	26.97	27.33	26.88	27.15	+0.67%	28,270	76,708,456
2025-02-25	27	27.38	26.77	26.97	-0.55%	36,183	97,798,596
2025-02-24	27.42	27.83	27.03	27.12	-1.09%	51,236	139,582,293
2025-02-21	27.37	27.48	27.2	27.42	+0.22%	25,944	71,015,065
2025-02-20	27.45	27.82	27.07	27.36	-0.26%	38,729	106,378,441
2025-02-19	27.6	27.77	27.3	27.43	-0.9%	44,616	122,512,219
2025-02-18	28.06	28.24	27.6	27.68	-1.74%	41,158	114,646,325
2025-02-17	28.17	28.48	27.4	28.17	0%	50,281	139,899,171
2025-02-14	27.3	28.38	27.22	28.17	+2.96%	59,826	167,381,607
2025-02-13	28.09	28.09	27.31	27.36	-2.6%	41,559	114,571,579
2025-02-12	27.62	28.28	27.5	28.09	+1.78%	36,122	101,072,018
2025-02-11	27.81	27.87	27.44	27.6	-1.32%	34,313	94,743,348
2025-02-10	27.95	28.01	27.49	27.97	+0.04%	35,285	97,894,881
2025-02-07	28.09	28.39	27.7	27.96	+0.11%	43,483	121,612,288
2025-02-06	27.55	28.06	27.3	27.93	+1.31%	29,052	80,844,540
2025-02-05	28.56	28.79	27.53	27.57	-3.47%	44,155	122,923,408
2025-01-27	28.38	29.36	28.21	28.56	+0.88%	35,372	101,590,431
2025-01-24	28.3	29.14	28.2	28.31	-1.43%	60,365	173,083,893
2025-01-23	28.8	29.18	27.02	28.72	-2.81%	126,423	356,689,159
2025-01-22	29.46	30.03	29.18	29.55	-0.03%	38,013	112,400,196
2025-01-21	30.11	30.2	28.9	29.56	-1.79%	56,754	167,113,047
2025-01-20	29.71	30.76	29.71	30.1	+1.59%	65,627	198,902,879
2025-01-17	28.43	30.14	28.4	29.63	+4.04%	68,978	203,807,494
2025-01-16	29.03	29.21	28.12	28.48	-1.76%	29,427	84,231,505
2025-01-15	29.13	29.38	28.85	28.99	-0.45%	35,200	102,357,672
2025-01-14	27.69	29.12	27.68	29.12	+4.79%	40,407	115,873,008
2025-01-13	28.05	28.96	27.71	27.79	-1.98%	33,129	93,745,233
2025-01-10	28.28	29.1	28.03	28.35	+0.14%	28,347	81,120,602
2025-01-09	28	28.82	27.94	28.31	+0.11%	33,746	95,879,974
2025-01-08	28.57	28.64	27.26	28.28	-1.05%	40,258	112,247,870
2025-01-07	28.13	28.76	27.66	28.58	+2.44%	29,515	83,933,412
2025-01-06	27.3	28.25	27.3	27.9	+1.27%	36,193	100,856,774
2025-01-03	27.11	28.44	27.11	27.55	+1.62%	43,307	120,194,078
2025-01-02	28.34	28.45	26.85	27.11	-4.31%	28,358	77,907,662
2024-12-31	28.69	28.92	28.24	28.33	-1.29%	19,301	54,885,871
2024-12-30	28.63	29.49	28.51	28.7	+0.17%	31,312	90,579,595
2024-12-27	29.06	29.25	28.56	28.65	-1.41%	25,977	74,682,721
2024-12-26	28.6	29.3	28.6	29.06	+0.52%	20,771	60,374,030
2024-12-25	29.53	29.55	28.42	28.91	-2.1%	37,842	109,251,876
2024-12-24	27.92	29.66	27.9	29.53	+5.8%	83,475	244,298,393
2024-12-23	27.21	28.5	27.21	27.91	+2.12%	47,680	133,351,025
2024-12-20	27.3	27.65	27.07	27.33	+0.59%	19,058	52,167,176
2024-12-19	26.86	27.33	26.74	27.17	+0.44%	14,138	38,296,649
2024-12-18	26.81	27.19	26.75	27.05	+0.9%	21,781	58,770,172
2024-12-17	27.72	27.88	26.71	26.81	-3.11%	37,012	100,685,805
2024-12-16	28.2	28.71	27.5	27.67	-1.81%	40,084	111,865,408
2024-12-13	28.37	28.71	28.15	28.18	-1.23%	24,051	68,405,998
2024-12-12	29.06	29.06	28.37	28.53	-1.18%	29,420	84,013,628
2024-12-11	28.69	29.08	28.58	28.87	+0.49%	16,386	47,192,532
2024-12-10	29.95	30	28.65	28.73	-0.45%	34,765	101,182,469
2024-12-09	28.1	29	28.03	28.86	+2.34%	36,002	103,120,069
2024-12-06	27.89	28.38	27.45	28.2	+2.06%	26,124	73,125,530
2024-12-05	28.08	28.11	27.41	27.63	-1.74%	41,646	115,283,481
2024-12-04	28.5	28.66	27.96	28.12	-1.88%	20,794	58,662,876
2024-12-03	29.28	29.46	28.56	28.66	-2.25%	28,819	83,423,322
2024-12-02	28.89	29.57	28.2	29.32	+1.35%	52,148	150,898,474
2024-11-29	28.89	29.37	28.61	28.93	0%	39,197	113,276,645
2024-11-28	29.25	30.09	28.85	28.93	-1.13%	41,467	122,118,126
2024-11-27	27.5	29.26	27.28	29.26	+5.9%	54,466	155,775,396
2024-11-26	27.96	28.2	27.58	27.63	-1.22%	19,159	53,475,040
2024-11-25	27.68	28.13	27.36	27.97	+2.04%	38,757	107,651,740
2024-11-22	28.75	28.98	27.41	27.41	-3.82%	42,051	118,443,933
2024-11-21	28.57	29	28.19	28.5	-0.07%	30,813	88,175,947
2024-11-20	28.44	28.68	28.03	28.52	+0.28%	36,560	103,823,262
2024-11-19	28	28.46	27.9	28.44	+0.96%	53,569	151,120,362
2024-11-18	27.15	28.88	26.77	28.17	+4.53%	101,424	284,673,775
2024-11-15	27.41	27.71	26.94	26.95	-2.5%	46,546	127,065,512
2024-11-14	28.23	28.43	27.5	27.64	-2.26%	51,262	142,919,047
2024-11-13	28.5	28.75	27.9	28.28	-1.84%	53,090	149,872,919
2024-11-12	29.21	29.88	28.53	28.81	-1.34%	87,585	255,257,669
2024-11-11	28.81	29.22	28.6	29.2	+1.25%	56,751	164,460,395
2024-11-08	29.4	29.65	28.7	28.84	-1.9%	73,068	212,344,390
2024-11-07	29.34	29.47	28.5	29.4	-1.01%	67,866	197,320,954
2024-11-06	30.3	31.4	29.56	29.7	-1.98%	75,217	228,302,485
2024-11-05	30.51	30.7	29.38	30.3	-1.37%	84,382	253,034,642
2024-11-04	30.76	31.33	30.25	30.72	-0.26%	46,329	142,833,636
2024-11-01	32.04	32.06	30.27	30.8	-4.41%	66,459	206,275,287
2024-10-31	31.87	32.51	30.76	32.22	+2.03%	75,057	238,766,351
2024-10-30	31.8	33.38	30.78	31.58	+4.02%	120,667	386,285,443
2024-10-29	30.75	31.47	30.22	30.36	-1.3%	29,933	92,104,631
2024-10-28	31.21	31.24	30.3	30.76	-0.93%	35,109	107,774,081
2024-10-25	29.43	31.45	29.43	31.05	+3.22%	40,529	125,306,110
2024-10-24	29.82	30.25	29	30.08	+0.27%	36,629	108,667,178
2024-10-23	29.98	31.6	29.77	30	+1.52%	104,884	323,767,282
2024-10-22	28.4	29.95	28.12	29.55	+4.05%	59,389	174,389,055
2024-10-21	28.1	28.75	27.58	28.4	+1.76%	66,146	187,001,296
2024-10-18	27.15	28.2	27.15	27.91	+1.09%	48,999	137,132,471
2024-10-17	27.88	28.25	27.21	27.61	-0.79%	38,974	107,614,824
2024-10-16	27.03	28.49	27.03	27.83	+0.22%	47,412	132,369,024
2024-10-15	27.58	28.25	26.8	27.77	+0.69%	48,000	133,005,743
2024-10-14	26.5	27.8	26.49	27.58	+3.26%	56,971	154,884,469
2024-10-11	28.3	28.3	26.31	26.71	-6.35%	56,208	152,312,531
2024-10-10	27.46	28.98	27.46	28.52	+5.94%	93,256	263,745,939
2024-10-09	28	28.02	26.5	26.92	-4.4%	78,692	214,628,574
2024-10-08	30.68	30.68	26.82	28.16	+0.93%	158,116	446,029,247

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

цЦпшО▒хЕЛ 300382

2024年至今

хНОхбСшВбф╗╜ 600935

2024年一季度

ф╕Зц╢жцЦ░шГ╜ 688275

近三个月

щ╛Щц║РцКАцЬп 300105

近三个月

хНЧф║мхХЖцЧЕ 600250

2022-2023两年

хЕЙхдзхШЙхоЭ 600622

2023年全年

ф╕Йч╛ОшВбф╗╜ 603379

2022-2023两年

ф╕ЙцЬищЫЖхЫв 000632

近期数据

шГЬщАЪшГ╜ц║Р 001331

2022-2023两年

STш┐кхиБ 300167

近三个月

热门概念板块

ф╜│щГ╜чзСцКА (600728)

ч╜Схо┐чзСцКА (300017)

ч┤лхЕЙшВбф╗╜ (000938)

хглхЕ░х╛о (600460)

цЩ║щгЮчФЯчЙй (300122)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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