хЫ╜хЯОчЯ┐ф╕Ъ(000688)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

12.68

+0.71% +0.09

12.61

开盘价

12.74

最高价

12.47

最低价

46,438

成交量

数据更新至: 2025-03-25

技术指标

12.62

MA5 (5日均线)

12.81

MA10 (10日均线)

12.77

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	12.61	12.74	12.47	12.68	+0.71%	46,438	58,589,938
2025-03-24	12.49	12.59	12.28	12.59	+0.88%	73,642	91,700,334
2025-03-21	12.59	12.65	12.4	12.48	-1.19%	51,826	64,765,372
2025-03-20	12.78	12.84	12.59	12.63	-0.86%	59,757	75,744,184
2025-03-19	13.03	13.05	12.71	12.74	-2.15%	73,548	94,198,618
2025-03-18	13	13.2	12.88	13.02	+0.54%	67,906	88,514,577
2025-03-17	12.98	13.04	12.84	12.95	-0.54%	61,080	78,973,091
2025-03-14	12.97	13.18	12.85	13.02	+1.09%	67,032	87,161,805
2025-03-13	13.1	13.16	12.74	12.88	-1.53%	66,615	85,669,641
2025-03-12	13.39	13.44	13.06	13.08	-2.32%	79,451	104,533,094
2025-03-11	13.31	13.39	13.06	13.39	-0.22%	92,378	122,088,017
2025-03-10	13.24	13.49	13.18	13.42	+1.82%	127,857	170,617,941
2025-03-07	12.96	13.65	12.96	13.18	+1.31%	161,960	216,220,560
2025-03-06	13.14	13.24	12.8	13.01	-0.15%	136,672	177,164,609
2025-03-05	12.93	13.22	12.75	13.03	+0.23%	155,422	201,802,170
2025-03-04	12.85	13.14	12.72	13	+1.17%	255,263	331,122,319
2025-03-03	11.73	12.85	11.73	12.85	+10.02%	190,245	238,191,265
2025-02-28	11.8	11.88	11.63	11.68	-1.1%	50,921	59,774,192
2025-02-27	12.04	12.07	11.68	11.81	-1.91%	69,935	82,656,213
2025-02-26	11.93	12.23	11.93	12.04	+0.92%	49,087	59,315,845
2025-02-25	12.04	12.24	11.87	11.93	-1.49%	57,498	69,396,025
2025-02-24	11.95	12.2	11.82	12.11	+1%	66,516	80,186,923
2025-02-21	12.09	12.16	11.89	11.99	-0.83%	63,067	75,564,592
2025-02-20	12.08	12.28	12.02	12.09	-0.41%	55,199	66,844,137
2025-02-19	12.05	12.17	11.98	12.14	+0.25%	63,604	76,737,355
2025-02-18	12.23	12.35	12.02	12.11	-0.9%	52,992	64,704,639
2025-02-17	12.28	12.28	12.08	12.22	-0.41%	58,866	71,609,606
2025-02-14	12.21	12.44	12.18	12.27	+0.49%	51,191	62,870,006
2025-02-13	12.4	12.47	12.2	12.21	-1.61%	54,615	67,213,651
2025-02-12	12.41	12.45	12.14	12.41	-0.08%	71,237	87,522,230
2025-02-11	12.53	12.56	12.29	12.42	-0.72%	55,595	69,043,214
2025-02-10	12.61	12.69	12.48	12.51	-0.56%	57,254	71,970,560
2025-02-07	12.37	12.75	12.3	12.58	+1.62%	69,569	87,596,240
2025-02-06	12.08	12.4	12.02	12.38	+1.98%	50,564	62,159,980
2025-02-05	11.99	12.18	11.95	12.14	+2.19%	54,083	65,330,075
2025-01-27	12	12.07	11.8	11.88	-0.67%	48,235	57,556,819
2025-01-24	11.92	12.09	11.9	11.96	+0.25%	52,075	62,350,550
2025-01-23	12.12	12.27	11.92	11.93	-0.17%	51,416	62,194,757
2025-01-22	12.14	12.17	11.89	11.95	-0.33%	63,567	76,425,682
2025-01-21	12.1	12.3	11.81	11.99	-5.59%	162,769	195,624,538
2025-01-20	13.2	13.24	12.62	12.7	-2.31%	94,106	120,152,036
2025-01-17	12.7	13.06	12.65	13	+2.2%	87,061	112,465,394
2025-01-16	12.48	12.81	12.43	12.72	+2.33%	90,008	113,876,328
2025-01-15	12.36	12.69	12.23	12.43	+0.73%	94,254	117,119,671
2025-01-14	12.15	12.42	11.86	12.34	+2.07%	112,914	137,295,610
2025-01-13	11.25	12.41	11.2	12.09	+6.05%	155,206	185,088,424
2025-01-10	11.7	11.9	11.39	11.4	-2.81%	56,036	65,119,723
2025-01-09	11.5	11.8	11.44	11.73	+1.21%	64,135	74,698,406
2025-01-08	11.81	11.81	11.31	11.59	-1.45%	93,858	108,087,784
2025-01-07	11.41	11.82	11.35	11.76	+3.25%	82,955	95,962,331
2025-01-06	11.33	11.66	11.19	11.39	+2.43%	115,302	131,655,710
2025-01-03	11.47	11.66	11.07	11.12	-2.46%	117,748	133,901,674
2025-01-02	11.89	11.95	11.27	11.4	-4.12%	209,943	241,026,013
2024-12-31	12.54	12.57	11.88	11.89	-4.73%	104,804	126,869,851
2024-12-30	12.85	12.95	12.37	12.48	-2.8%	82,529	103,610,390
2024-12-27	12.75	13.18	12.53	12.84	+1.02%	111,142	143,633,262
2024-12-26	13	13.07	12.65	12.71	-2.31%	90,727	116,605,349
2024-12-25	13.35	13.4	12.81	13.01	-3.2%	65,966	85,779,865
2024-12-24	13.62	13.8	13.15	13.44	-2.54%	96,042	128,363,062
2024-12-23	14.35	14.42	13.73	13.79	-1.99%	93,486	130,216,575
2024-12-20	14.01	14.27	13.9	14.07	-0.21%	95,118	133,800,928
2024-12-19	14.39	14.6	13.89	14.1	-4.34%	145,763	206,211,336
2024-12-18	16.6	16.78	14.65	14.74	-9.46%	281,147	427,613,221
2024-12-17	16.55	17.24	16.14	16.28	-4.57%	247,197	407,208,762
2024-12-16	16.1	17.06	15.91	17.06	+9.99%	224,437	380,463,602
2024-12-13	15.9	16.09	15.33	15.51	-3.06%	107,300	167,370,873
2024-12-12	15.24	16.19	15.19	16	+4.58%	154,674	244,947,143
2024-12-11	14.38	15.65	14.32	15.3	+5.44%	146,020	219,597,509
2024-12-10	14.47	14.85	14.28	14.51	+2.69%	127,870	186,449,436
2024-12-09	13.59	14.41	13.56	14.13	+3.67%	111,684	157,058,685
2024-12-06	13.53	13.78	13.25	13.63	+0.81%	62,405	84,447,595
2024-12-05	13.5	13.58	13.41	13.52	-0.44%	48,398	65,273,055
2024-12-04	13.92	14.02	13.49	13.58	-2.23%	68,618	94,199,296
2024-12-03	14.08	14.13	13.83	13.89	-1.14%	67,691	94,276,731
2024-12-02	14.11	14.18	13.8	14.05	-0.43%	83,231	116,628,327
2024-11-29	14.01	14.23	13.7	14.11	+0.79%	103,900	145,642,179
2024-11-28	13.45	14.52	13.44	14	+4.01%	160,611	226,452,648
2024-11-27	13.16	13.49	13.08	13.46	+1.97%	81,890	108,796,925
2024-11-26	13.88	13.95	13.18	13.2	-5.38%	123,379	166,188,372
2024-11-25	13.98	14.19	13.7	13.95	+2.35%	124,865	173,643,742
2024-11-22	14.4	14.66	13.6	13.63	-6.71%	190,761	269,485,643
2024-11-21	15.17	15.8	14.32	14.61	-2.14%	270,910	404,267,098
2024-11-20	13.79	15	13.75	14.93	+7.18%	310,330	454,440,440
2024-11-19	13.7	14.08	12.99	13.93	-0.85%	280,088	379,203,459
2024-11-18	13.89	14.5	13.47	14.05	+6.6%	365,836	517,410,293
2024-11-15	13.23	14.1	13.05	13.18	-5.18%	271,455	369,000,093
2024-11-14	13.8	14.32	13.68	13.9	+6.76%	379,331	534,782,414
2024-11-13	12.39	13.35	12.36	13.02	+3.17%	225,263	291,739,962
2024-11-12	12.39	13.29	12.28	12.62	+3.19%	212,094	269,423,199
2024-11-11	11.84	12.42	11.84	12.23	+2.86%	114,900	139,682,522
2024-11-08	12.34	12.42	11.86	11.89	-2.62%	99,236	119,812,835
2024-11-07	12.28	12.51	12.12	12.21	-1.29%	93,412	115,298,218
2024-11-06	12.51	12.64	12.3	12.37	-0.72%	70,006	87,555,665
2024-11-05	11.85	12.58	11.83	12.46	+4.53%	95,810	117,926,319
2024-11-04	11.84	11.97	11.69	11.92	+0.08%	57,406	68,052,489
2024-11-01	11.92	12.25	11.79	11.91	-0.58%	73,048	87,800,928
2024-10-31	11.9	12.12	11.81	11.98	-0.42%	47,009	56,259,326
2024-10-30	12.11	12.22	11.77	12.03	-1.64%	55,184	66,128,342
2024-10-29	12.4	12.62	12.15	12.23	-1.69%	56,519	69,631,073
2024-10-28	12.18	12.62	12.16	12.44	+2.05%	69,190	85,855,196
2024-10-25	12.06	12.31	11.96	12.19	+0.91%	51,569	62,652,501
2024-10-24	12.24	12.24	12	12.08	-1.31%	33,891	40,928,827
2024-10-23	12.2	12.39	12.09	12.24	+0.58%	46,892	57,501,100
2024-10-22	12.09	12.2	11.9	12.17	+0.58%	56,972	68,734,726
2024-10-21	12.08	12.32	11.89	12.1	+2.54%	77,059	93,298,440
2024-10-18	11.49	12.05	11.42	11.8	+2.43%	73,634	85,984,033
2024-10-17	12	12.18	11.51	11.52	-3.76%	88,984	104,860,304
2024-10-16	11.19	12.32	11.15	11.97	+5.56%	107,819	127,582,629
2024-10-15	11.68	11.82	11.33	11.34	-2.83%	56,820	65,720,653
2024-10-14	11.17	11.71	11.1	11.67	+4.01%	66,767	76,463,812
2024-10-11	11.78	11.79	11.05	11.22	-4.51%	69,392	79,130,826
2024-10-10	11.89	12.28	11.54	11.75	-1.26%	97,838	116,840,329
2024-10-09	12.93	13.15	11.9	11.9	-9.71%	125,676	157,790,143
2024-10-08	13.41	13.41	12.5	13.18	+8.12%	145,068	190,397,936

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

щ╛Щц║РцКАцЬп 300105

2022-2023两年

цБТчСЮхМ╗шНп 600276

近期数据

ф╝КхКЫчЙ╣ 600197

2023年全年

цБТхЕ┤цЦ░цЭР 603276

2022-2023两年

цЩ║шО▒чзСцКА 300771

2024年至今

хНЧч╜СхВишГ╜ 600995

2022-2023两年

цН╖цН╖х╛очФ╡ 300623

2023年全年

чЭ┐шГ╜чзСцКА 603933

2024年至今

чжПцШХш╜пф╗╢ 688095

2023年全年

цЦ╣хдзчВнч┤а 600516

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

ф╕ншКпхЫ╜щЩЕ (688981)

ф╜│щГ╜чзСцКА (600728)

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