х╕Еф╕░чФ╡хЩи(605336)2024.10.04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

19.27

-4.13% -0.83

19.38

开盘价

20.1

最高价

18.98

最低价

46,566

成交量

数据更新至: 2025-03-25

技术指标

20.50

MA5 (5日均线)

19.50

MA10 (10日均线)

19.13

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	19.38	20.1	18.98	19.27	-4.13%	46,566	89,724,234
2025-03-24	21.55	21.55	20.1	20.1	-9.99%	92,502	189,559,907
2025-03-21	20.45	22.33	20	22.33	+10%	148,223	325,880,867
2025-03-20	20.4	20.84	20.2	20.3	-1.07%	48,357	98,924,652
2025-03-19	19.82	20.55	19.34	20.52	+3.58%	75,306	149,908,542
2025-03-18	18.66	19.98	18.59	19.81	+5.94%	78,681	151,513,683
2025-03-17	18.72	19.09	17.69	18.7	0%	71,971	132,715,214
2025-03-14	17.68	18.95	17.51	18.7	+6.43%	73,571	135,243,547
2025-03-13	17.71	17.82	17.21	17.57	-0.9%	28,137	49,211,044
2025-03-12	17.72	17.98	17.42	17.73	+0.06%	34,078	60,318,789
2025-03-11	18	18.06	17.52	17.72	-1.12%	37,951	67,240,264
2025-03-10	17.56	18.25	17.24	17.92	+2.05%	53,619	95,939,360
2025-03-07	18.69	18.79	17.46	17.56	-5.13%	73,229	130,778,579
2025-03-06	19.35	19.35	18.44	18.51	-4.29%	67,169	125,308,287
2025-03-05	18.9	19.54	18.48	19.34	+2.38%	56,665	107,945,177
2025-03-04	18.74	19.38	18.6	18.89	+0.59%	37,240	70,488,394
2025-03-03	18.75	19.5	18.6	18.78	+0.21%	47,293	90,326,011
2025-02-28	19.97	19.97	18.43	18.74	-6.3%	58,453	112,240,292
2025-02-27	19.94	20.16	19.26	20	-0.1%	66,247	130,127,788
2025-02-26	18.96	20.2	18.94	20.02	+4.54%	110,631	217,600,639
2025-02-25	17.67	19.15	17.21	19.15	+7.28%	150,003	275,492,292
2025-02-24	20.57	20.57	17.75	17.85	-4.55%	272,993	517,884,271
2025-02-21	17.5	18.7	17.43	18.7	+10%	127,400	231,828,574
2025-02-20	16.4	17.66	16.36	17	+3.85%	125,091	211,399,886
2025-02-19	16.26	17.12	15.82	16.37	+0.61%	138,867	228,986,460
2025-02-18	16.16	16.47	15.94	16.27	-0.37%	103,187	167,196,976
2025-02-17	15.42	16.4	15.27	16.33	+5.9%	155,794	248,903,588
2025-02-14	15.69	16.35	15.16	15.42	-2.41%	205,587	322,473,516
2025-02-13	15.24	16.75	15.21	15.8	+3.67%	298,709	476,105,467
2025-02-12	13.79	15.24	13.71	15.24	+10.04%	168,718	247,629,121
2025-02-11	13.49	14.02	13.41	13.85	+2.9%	115,737	159,525,939
2025-02-10	13.1	13.48	13.05	13.46	+2.51%	83,712	111,685,025
2025-02-07	12.91	13.26	12.87	13.13	+1.63%	68,814	89,836,046
2025-02-06	12.58	12.93	12.52	12.92	+1.89%	49,509	63,084,706
2025-02-05	12.71	12.71	12.45	12.68	+0.63%	42,591	53,574,761
2025-01-27	12.88	13.08	12.6	12.6	-2.1%	47,669	61,053,299
2025-01-24	12.71	12.92	12.55	12.87	+0.08%	69,788	89,099,030
2025-01-23	12.85	13.28	12.75	12.86	+0.86%	106,752	138,084,241
2025-01-22	13.39	13.45	12.7	12.75	-4.92%	95,694	124,273,329
2025-01-21	13.66	13.76	13.24	13.41	-1.4%	98,023	131,193,491
2025-01-20	13.83	13.88	13.42	13.6	-2.02%	160,926	219,028,488
2025-01-17	14.05	15.04	13.62	13.88	-1.07%	287,192	405,877,753
2025-01-16	12.7	14.03	12.65	14.03	+10.04%	140,410	191,133,502
2025-01-15	12.65	12.85	12.54	12.75	+0.55%	51,045	64,947,383
2025-01-14	12.05	12.68	12.05	12.68	+5.23%	55,316	68,818,617
2025-01-13	12.01	12.12	11.68	12.05	-0.58%	44,850	53,466,586
2025-01-10	12.77	12.84	12.11	12.12	-5.61%	60,279	75,031,212
2025-01-09	12.73	13.05	12.71	12.84	-0.39%	67,265	86,544,703
2025-01-08	12.62	12.94	12.3	12.89	+1.26%	73,076	92,577,336
2025-01-07	12.43	12.78	12.26	12.73	+2.5%	65,769	82,340,134
2025-01-06	12.61	12.74	12.03	12.42	-2.36%	71,342	88,607,570
2025-01-03	13.23	13.43	12.63	12.72	-2%	102,132	132,706,461
2025-01-02	12.8	13.33	12.8	12.98	+1.09%	74,872	97,786,632
2024-12-31	13.06	13.2	12.76	12.84	-1.91%	56,176	72,971,538
2024-12-30	13.5	13.5	13.03	13.09	-3.47%	59,890	79,184,618
2024-12-27	13.4	13.6	13.22	13.56	+1.19%	66,000	89,042,931
2024-12-26	13.2	13.54	13.2	13.4	+0.07%	64,467	86,402,854
2024-12-25	13.59	13.62	12.89	13.39	-1.47%	94,875	125,468,473
2024-12-24	13.42	13.69	13.28	13.59	+1.42%	93,223	125,681,122
2024-12-23	14.43	14.48	13.23	13.4	-6.49%	144,543	198,184,722
2024-12-20	14.2	14.59	14.2	14.33	-0.49%	156,897	225,307,357
2024-12-19	14.29	14.54	14.05	14.4	-1.57%	173,392	247,650,041
2024-12-18	14.57	15.32	14.57	14.63	-9.64%	311,663	458,473,238
2024-12-17	16.19	16.49	16.19	16.19	-10.01%	78,438	127,011,782
2024-12-16	21.19	21.99	17.99	17.99	-10.01%	406,961	843,141,811
2024-12-13	18.17	19.99	17.52	19.99	+10.02%	269,332	516,217,101
2024-12-12	17.99	18.17	17.82	18.17	+9.99%	98,049	177,813,983
2024-12-11	15.3	16.52	14.4	16.52	+9.99%	300,484	464,935,098
2024-12-10	14.85	15.02	14.33	15.02	+10.04%	104,452	155,109,058
2024-12-09	12.45	13.65	12.41	13.65	+9.99%	92,709	124,659,397
2024-12-06	12.34	12.42	12.26	12.41	+0.49%	31,047	38,409,468
2024-12-05	12.18	12.42	12.16	12.35	+1.06%	21,452	26,380,216
2024-12-04	12.31	12.43	12.12	12.22	-0.81%	30,629	37,598,634
2024-12-03	12.39	12.41	12.14	12.32	-0.48%	29,738	36,516,859
2024-12-02	12.4	12.43	12.21	12.38	-0.4%	39,804	49,133,552
2024-11-29	12.05	12.55	11.93	12.43	+2.64%	48,243	59,227,632
2024-11-28	12.13	12.34	12.05	12.11	-0.82%	33,320	40,590,095
2024-11-27	11.72	12.3	11.48	12.21	+3.3%	62,360	74,589,752
2024-11-26	12.07	12.17	11.7	11.82	-2.31%	46,602	55,304,427
2024-11-25	12.15	12.65	11.87	12.1	-0.82%	54,548	66,257,011
2024-11-22	12.73	13.14	12.17	12.2	-8.34%	130,847	166,536,394
2024-11-21	12.33	13.65	12.33	13.31	+7.25%	183,635	243,536,940
2024-11-20	12.03	12.44	11.93	12.41	+2.56%	43,080	52,823,878
2024-11-19	12.03	12.19	11.83	12.1	+0.41%	27,334	32,889,588
2024-11-18	12.18	12.39	11.88	12.05	-1.07%	45,426	54,982,275
2024-11-15	11.91	12.79	11.91	12.18	+1.33%	49,027	60,599,074
2024-11-14	12.73	12.81	11.93	12.02	-2.91%	50,540	62,590,614
2024-11-13	12.12	12.4	11.93	12.38	+2.48%	49,566	60,522,086
2024-11-12	11.85	12.43	11.82	12.08	+1.85%	58,726	70,973,820
2024-11-11	11.75	11.89	11.61	11.86	-0.17%	34,473	40,572,453
2024-11-08	11.64	12.39	11.54	11.88	+2.41%	58,122	69,209,167
2024-11-07	11.25	11.64	11.2	11.6	+2.65%	37,142	42,694,223
2024-11-06	11.4	11.4	11.16	11.3	-0.44%	28,110	31,704,570
2024-11-05	11.13	11.36	11.01	11.35	+1.98%	22,084	24,861,227
2024-11-04	10.92	11.15	10.85	11.13	+2.11%	15,108	16,668,606
2024-11-01	11.2	11.2	10.84	10.9	-2.59%	21,204	23,345,480
2024-10-31	11.1	11.3	11.02	11.19	+0.81%	21,535	24,015,299
2024-10-30	11.3	11.37	10.95	11.1	-1.77%	21,512	23,933,066
2024-10-29	11.54	11.66	11.26	11.3	-2.25%	27,082	31,073,332
2024-10-28	11.17	11.58	11.15	11.56	+3.21%	28,891	32,919,883
2024-10-25	11	11.25	11	11.2	+1.17%	20,152	22,510,759
2024-10-24	11.08	11.1	10.97	11.07	-0.45%	12,270	13,541,293
2024-10-23	11.09	11.17	11.01	11.12	+0.27%	19,751	21,935,051
2024-10-22	10.99	11.12	10.91	11.09	+1.19%	20,977	23,177,588
2024-10-21	10.98	11.05	10.84	10.96	-0.18%	22,407	24,509,594
2024-10-18	10.81	11.1	10.69	10.98	+1.39%	33,410	36,377,044
2024-10-17	11.09	11.2	10.83	10.83	-2.08%	24,334	26,758,637
2024-10-16	11.01	11.22	10.91	11.06	-0.45%	23,022	25,512,149
2024-10-15	11.53	11.77	11.09	11.11	-3.64%	35,238	40,205,029
2024-10-14	11.07	11.77	11	11.53	+3.04%	38,888	44,331,912
2024-10-11	11.39	11.65	11	11.19	-1.93%	27,314	31,030,791
2024-10-10	11.12	11.83	10.99	11.41	+2.61%	30,860	35,270,417
2024-10-09	11.9	11.97	10.99	11.12	-8.93%	38,785	44,324,257
2024-10-08	13.02	13.03	11.83	12.21	+3.04%	62,218	77,035,266

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

цЭ╛щЬЦчзСцКА 603992

2022-2023两年

шИкф║ЪчзСцКА 688510

2023年全年

шП▓хИйхНО 300395

2023年全年

ш╛╜ц╕пшВбф╗╜ 601880

2024年一季度

хШЙц╛│чОпф┐Э 603822

近三个月

ф║Фц┤▓ф║дщАЪ 600368

2022-2023两年

хНОщШ│цЦ░цЭР 600281

2022-2023两年

хУИщУБчзСцКА 688459

2024年一季度

чй║ц╕пшВбф╗╜ 600463

近三个月

ф╝Яц╡ЛчзСцКА 688372

2024年至今

热门概念板块

хМЧф║мхРЫцнг (300223)

2024年一季度

цЩ║щгЮчФЯчЙй (300122)

чзСхИЫф┐бцБп (300730)

2024年一季度

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

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