хЖачЯ│чзСцКА(605588)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

44.89

+3.55% +1.54

43.09

开盘价

45.89

最高价

43.09

最低价

20,077

成交量

数据更新至: 2025-03-25

技术指标

45.55

MA5 (5日均线)

45.33

MA10 (10日均线)

45.02

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	43.09	45.89	43.09	44.89	+3.55%	20,077	89,791,744
2025-03-24	44.85	44.98	42.4	43.35	-3.41%	19,312	84,096,919
2025-03-21	46.5	46.6	44.46	44.88	-3.59%	31,516	142,704,056
2025-03-20	49.77	49.79	46.47	46.55	-3.18%	51,139	247,450,434
2025-03-19	46.5	48.68	45.66	48.08	+3.53%	40,389	192,167,130
2025-03-18	46.82	46.99	45.95	46.44	+0.04%	20,426	94,869,513
2025-03-17	44.81	46.9	44.51	46.42	+5.07%	44,300	203,993,840
2025-03-14	43.73	44.36	42.93	44.18	+1.03%	12,904	56,379,803
2025-03-13	44.76	44.78	43.44	43.73	-2.3%	15,637	68,822,147
2025-03-12	44.26	45.49	44.05	44.76	+1.24%	16,288	73,062,837
2025-03-11	43.6	44.27	43.53	44.21	-0.56%	10,857	47,729,476
2025-03-10	44.33	44.96	44.01	44.46	+0.57%	10,741	47,733,519
2025-03-07	45.18	45.18	43.93	44.21	-2.17%	15,608	69,627,882
2025-03-06	45.22	45.68	45.04	45.19	-0.22%	18,452	83,645,396
2025-03-05	45	45.8	44.59	45.29	+0.11%	14,528	65,556,678
2025-03-04	43.52	45.33	43.52	45.24	+2.91%	19,561	87,547,325
2025-03-03	43.7	44.83	42.55	43.96	+1.52%	15,910	69,919,725
2025-02-28	45.13	45.44	43.21	43.3	-4.71%	18,812	83,336,819
2025-02-27	45.86	46.29	44.6	45.44	-0.89%	20,218	91,911,453
2025-02-26	45.8	46.18	45.2	45.85	-0.3%	27,724	126,661,218
2025-02-25	43.6	47.31	43.33	45.99	+3.96%	47,741	219,151,914
2025-02-24	44.56	44.88	43.81	44.24	-0.65%	18,263	80,819,869
2025-02-21	44.2	44.67	43.51	44.53	+1.27%	25,904	114,652,746
2025-02-20	43.26	44.3	43.26	43.97	+0.8%	19,983	87,829,917
2025-02-19	41.53	43.93	41.31	43.62	+3.78%	28,425	123,063,150
2025-02-18	42.88	43.65	41.8	42.03	-2.1%	19,611	84,155,606
2025-02-17	42.45	43.29	42.43	42.93	+1.25%	10,168	43,565,710
2025-02-14	42.7	42.79	42.18	42.4	-0.63%	10,352	43,916,070
2025-02-13	43.13	43.56	42.62	42.67	-2.02%	13,520	58,080,427
2025-02-12	43.1	43.7	43	43.55	+0.93%	17,089	74,024,146
2025-02-11	43.33	44.23	43.1	43.15	-1.3%	15,879	68,843,233
2025-02-10	43.1	44.2	43.01	43.72	+1.32%	22,844	99,450,909
2025-02-07	42.99	43.59	42.48	43.15	+0.37%	21,384	92,263,518
2025-02-06	41.51	43.17	41.51	42.99	+2.55%	18,342	78,276,973
2025-02-05	41.88	42.18	41.36	41.92	+1.5%	10,629	44,431,852
2025-01-27	42.22	42.31	40.81	41.3	-2.2%	12,107	50,218,958
2025-01-24	42	42.7	41.69	42.23	+0.33%	16,468	69,371,349
2025-01-23	43.55	43.85	42	42.09	-3.33%	28,398	122,134,715
2025-01-22	43.18	44.23	42.86	43.54	+1.02%	28,898	126,193,547
2025-01-21	43	43.6	42.2	43.1	+0.47%	26,081	111,806,493
2025-01-20	42.8	43.67	42.3	42.9	-3.01%	40,134	172,275,089
2025-01-17	39.99	44.23	39.51	44.23	+10%	44,228	190,298,388
2025-01-16	39.65	40.83	39.58	40.21	+1.46%	14,678	58,973,898
2025-01-15	39.88	39.98	39.33	39.63	-0.6%	9,519	37,751,184
2025-01-14	38.63	39.96	38.63	39.87	+3.05%	14,679	57,916,411
2025-01-13	37.6	38.8	36.84	38.69	+2.08%	10,536	40,124,306
2025-01-10	39.32	39.96	37.9	37.9	-3.49%	10,149	39,663,654
2025-01-09	39.01	39.79	38.9	39.27	+0.98%	10,572	41,698,592
2025-01-08	39.5	39.59	38.18	38.89	-1.52%	11,178	43,595,315
2025-01-07	38.03	39.5	38.03	39.49	+3.19%	11,929	46,583,002
2025-01-06	38.61	38.61	37.11	38.27	-0.93%	11,237	42,657,782
2025-01-03	40.1	40.49	38.5	38.63	-3.18%	11,393	44,746,007
2025-01-02	40.79	41.4	39.42	39.9	-2.11%	12,272	49,426,242
2024-12-31	42.01	42.45	40.63	40.76	-3.48%	13,424	55,579,476
2024-12-30	42.85	42.89	41.25	42.23	-1.79%	9,426	39,887,794
2024-12-27	42.99	43.98	42.7	43	+0.28%	14,528	63,158,282
2024-12-26	41.93	43.39	41.93	42.88	+1.11%	12,995	55,939,245
2024-12-25	43	43.54	42.15	42.41	-2.37%	11,201	47,762,500
2024-12-24	42.99	44.56	41.66	43.44	+2.02%	17,042	73,233,637
2024-12-23	44.41	44.76	42.39	42.58	-4.96%	17,620	76,509,393
2024-12-20	43.77	45.36	43.48	44.8	+2.35%	17,755	79,432,617
2024-12-19	43	43.89	42.71	43.77	+0.71%	9,784	42,579,334
2024-12-18	43.17	43.92	42.21	43.46	+1.28%	15,459	66,833,095
2024-12-17	44.28	44.58	42.8	42.91	-3.09%	13,348	58,030,152
2024-12-16	45.55	45.55	43.99	44.28	-2.79%	15,876	70,890,955
2024-12-13	45.7	46.2	44.93	45.55	-0.33%	21,683	98,957,143
2024-12-12	46.1	46.2	45	45.7	-0.87%	19,747	89,942,629
2024-12-11	45.7	46.45	45.38	46.1	+0.99%	17,367	79,992,586
2024-12-10	46.52	46.73	45.58	45.65	+0.64%	25,930	119,848,505
2024-12-09	46	46.67	44.8	45.36	-2.11%	27,966	127,560,944
2024-12-06	46.8	47.01	45.79	46.34	-1.55%	24,204	112,266,063
2024-12-05	47	47.9	46.69	47.07	-2.3%	27,182	128,157,126
2024-12-04	49	50.88	47	48.18	+1.24%	32,535	159,122,789
2024-12-03	48	49.37	47.29	47.59	-0.23%	24,478	118,026,833
2024-12-02	47.96	47.96	46.8	47.7	-0.56%	23,185	110,124,242
2024-11-29	46.21	48.5	46.2	47.97	+3.32%	29,309	139,854,726
2024-11-28	47.04	47.5	46.1	46.43	-2.25%	22,426	104,845,938
2024-11-27	46.74	47.65	44.85	47.5	0%	26,089	120,837,067
2024-11-26	48.49	48.88	47	47.5	-2.42%	21,411	102,631,068
2024-11-25	47.88	49.55	47.23	48.68	+3.07%	30,415	147,377,365
2024-11-22	51.1	51.85	46.89	47.23	-9.17%	48,665	239,105,413
2024-11-21	49.99	52.15	49.1	52	+2.97%	42,616	215,305,703
2024-11-20	47.97	50.86	47.13	50.5	+5.23%	45,177	222,164,359
2024-11-19	45.26	48.1	44.8	47.99	+7.48%	35,279	164,249,846
2024-11-18	47.04	47.49	44.5	44.65	-4.72%	24,404	111,358,961
2024-11-15	49.05	49.67	46.85	46.86	-4.46%	27,226	131,655,138
2024-11-14	50.3	51.49	49	49.05	-3.46%	28,390	142,803,201
2024-11-13	50.25	52.49	49.75	50.81	-1.24%	36,068	182,838,447
2024-11-12	52	53.8	51	51.45	-4.47%	58,188	302,200,992
2024-11-11	55	56.68	53.8	53.86	+0.49%	80,665	442,624,907
2024-11-08	51	55.72	51	53.6	+5.82%	91,381	484,401,708
2024-11-07	51.5	53	50.3	50.65	+0.9%	58,754	302,788,389
2024-11-06	51.89	52	49.81	50.2	-3.59%	51,759	262,316,732
2024-11-05	49.05	52.52	49.05	52.07	+4.79%	72,004	368,846,735
2024-11-04	49.99	51.56	46.46	49.69	-0.62%	57,921	288,168,725
2024-11-01	48.25	52.72	48.25	50	+4.32%	101,125	509,961,446
2024-10-31	45.27	49.5	44.3	47.93	+5.9%	64,154	297,021,796
2024-10-30	44.01	45.49	43.5	45.26	+2.21%	36,773	163,716,262
2024-10-29	45	45.98	44.22	44.28	-2.14%	36,710	165,073,984
2024-10-28	44.51	45.25	43.8	45.25	-0.57%	33,713	150,296,738
2024-10-25	45.45	45.97	44.68	45.51	+0.18%	30,767	139,480,813
2024-10-24	44.8	45.83	44.6	45.43	+1.41%	37,326	169,202,068
2024-10-23	44.88	45.84	44.38	44.8	-2.5%	41,628	187,561,158
2024-10-22	47.49	47.49	45.39	45.95	-3.51%	58,443	269,050,025
2024-10-21	48.07	50.32	47	47.62	+3.39%	115,951	560,954,587
2024-10-18	42	46.06	42	46.06	+10.01%	60,733	270,172,067
2024-10-17	41.78	42.88	41.37	41.87	+1.68%	26,150	109,850,536
2024-10-16	41.19	42.62	41.01	41.18	-1.48%	27,055	112,950,176
2024-10-15	41.52	44.13	41.39	41.8	-1.35%	40,579	173,848,333
2024-10-14	39.36	42.47	38.4	42.37	+8.36%	39,493	160,602,801
2024-10-11	41.03	41.38	38.52	39.1	-5.56%	26,582	105,282,698
2024-10-10	42.24	42.88	40.66	41.4	-1.66%	33,228	139,229,245
2024-10-09	46	46	42.1	42.1	-8.48%	51,481	227,074,937
2024-10-08	45.98	46	43	46	+10%	65,691	297,004,673

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

цЛЫхХЖшпБхИ╕ 600999

近半年

хТМцЩ╢чзСцКА 300279

近三个月

хРЙх│░чзСцКА 300022

近三个月

х╕ВхМЧщлШцЦ░ 600604

2023年全年

цАЭчЬЛчзСцКА 688583

2022-2023两年

ц╢жхТМш╜пф╗╢ 300339

2024年一季度

ф╕ЗчЫЫшВбф╗╜ 603010

近半年

ф╕нхЫ╜х╖ичЯ│ 600176

近期数据

х╗║чаФщЩв 603183

2024年至今

хПМцЮкчзСцКА 001211

2024年一季度

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕ЙхоЙхЕЙчФ╡ (600703)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

цМпхНОчзСцКА (000733)

хоЭф┐бш╜пф╗╢ (600845)

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