хНОц╡Лхп╝шИк(300627)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

40.24

-1.13% -0.46

40.6

开盘价

40.96

最高价

40

最低价

28,857

成交量

数据更新至: 2025-03-25

技术指标

41.34

MA5 (5日均线)

41.37

MA10 (10日均线)

41.84

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	40.6	40.96	40	40.24	-1.13%	28,857	116,572,705
2025-03-24	41.5	41.94	40	40.7	-2.33%	69,753	284,527,294
2025-03-21	42.13	43.39	41.06	41.67	-1.93%	69,950	295,087,979
2025-03-20	41.43	42.85	41.42	42.49	+2.09%	77,667	329,032,719
2025-03-19	41.11	41.96	40.68	41.62	+0.95%	66,765	275,617,743
2025-03-18	41.7	42.2	41	41.23	-0.82%	59,768	247,625,081
2025-03-17	41.99	42.18	41.27	41.57	-0.24%	40,204	167,925,674
2025-03-14	40.75	41.84	40.58	41.67	+1.88%	49,295	204,161,396
2025-03-13	41.63	41.78	40.47	40.9	-1.75%	62,078	254,711,484
2025-03-12	41.7	42.2	41.21	41.63	+0.19%	61,134	255,467,789
2025-03-11	41.41	42.11	41.1	41.55	-0.19%	48,137	199,378,127
2025-03-10	42.44	42.67	41.2	41.63	-2.44%	66,955	279,354,206
2025-03-07	42.16	43.65	42.1	42.67	+0.87%	75,783	325,702,270
2025-03-06	42.44	42.97	42.2	42.3	+0.02%	66,583	283,042,258
2025-03-05	41.66	42.48	41.26	42.29	+1.68%	52,102	218,300,340
2025-03-04	40.73	42.43	40.73	41.59	+1.22%	65,200	272,290,817
2025-03-03	41.28	42.07	40.68	41.09	-0.07%	65,026	268,998,106
2025-02-28	43.21	43.43	41.02	41.12	-5.32%	100,955	423,378,998
2025-02-27	45.5	46.17	43.04	43.43	-4.38%	112,417	492,766,298
2025-02-26	45.56	45.99	44.76	45.42	-1.02%	86,079	391,479,500
2025-02-25	43.81	46.65	43.73	45.89	+2.94%	149,802	686,565,430
2025-02-24	45.08	45.45	44.15	44.58	+0.13%	87,228	390,288,299
2025-02-21	44.27	44.8	43.61	44.52	+0.84%	97,338	430,605,854
2025-02-20	43.86	44.35	43.23	44.15	+0.62%	70,255	308,584,216
2025-02-19	42.29	43.98	42.12	43.88	+3.86%	92,332	400,359,964
2025-02-18	42.86	43.28	41.87	42.25	-2.2%	81,759	348,395,800
2025-02-17	43.77	43.8	42.76	43.2	+0.23%	82,581	356,839,569
2025-02-14	42.41	43.87	42.38	43.1	+1.51%	95,506	412,036,983
2025-02-13	44.72	45.15	42.37	42.46	-5.12%	152,413	659,822,683
2025-02-12	44.08	44.86	43.88	44.75	+1.13%	98,469	436,888,463
2025-02-11	44.62	45.2	43.7	44.25	-0.74%	89,106	395,005,231
2025-02-10	45.44	45.95	43.84	44.58	-1.28%	157,971	703,587,462
2025-02-07	41.68	46.21	41.41	45.16	+9.13%	207,384	912,344,969
2025-02-06	39.97	41.54	39.73	41.38	+3.24%	74,290	303,598,629
2025-02-05	40.5	40.86	39.61	40.08	-0.17%	54,104	218,273,218
2025-01-27	40.56	40.77	39.7	40.15	-0.22%	58,980	237,450,595
2025-01-24	39.5	40.6	39.42	40.24	+1.72%	56,345	225,916,753
2025-01-23	40.5	40.78	39.53	39.56	-1.4%	64,845	259,614,466
2025-01-22	40.79	41.27	39.71	40.12	-1.64%	64,249	258,109,152
2025-01-21	40.06	40.98	39.09	40.79	+2.8%	80,301	322,687,327
2025-01-20	38.57	40.33	38.57	39.68	+3.01%	69,053	273,404,022
2025-01-17	38	38.89	37.78	38.52	+0.94%	40,744	156,326,417
2025-01-16	38.08	39.01	37.72	38.16	+0.63%	55,554	212,561,335
2025-01-15	38.53	38.64	37.65	37.92	-1.76%	45,664	174,013,014
2025-01-14	37.06	38.86	36.6	38.6	+4.61%	74,077	281,242,383
2025-01-13	36.83	37.44	36.32	36.9	-0.14%	53,951	199,088,599
2025-01-10	36.92	38.33	36.79	36.95	-0.3%	66,890	251,462,049
2025-01-09	37.15	37.56	36.43	37.06	-0.51%	57,376	213,401,727
2025-01-08	38.36	38.62	36.14	37.25	-3.55%	98,385	365,785,340
2025-01-07	37.77	38.77	37.19	38.62	+2.25%	63,377	240,560,384
2025-01-06	37.27	38.33	37.1	37.77	+0.96%	78,183	295,165,134
2025-01-03	38.5	38.78	37.2	37.41	-2.48%	109,356	413,622,918
2025-01-02	41.5	42	37.84	38.36	-8.23%	157,308	621,772,967
2024-12-31	42.19	42.6	41.8	41.8	-1.21%	75,645	318,836,809
2024-12-30	41.38	42.97	41.24	42.31	+1.68%	74,073	313,056,382
2024-12-27	41.45	42.2	41	41.61	+0.63%	74,157	310,127,376
2024-12-26	40.9	41.68	40.68	41.35	+1.12%	55,606	229,431,594
2024-12-25	41.02	41.18	40.4	40.89	-0.32%	50,483	206,144,925
2024-12-24	39.92	41.35	39.88	41.02	+2.76%	73,202	298,681,341
2024-12-23	40.54	40.8	39.73	39.92	-1.82%	78,288	313,977,922
2024-12-20	40.2	41.15	39.86	40.66	+1.14%	57,039	231,608,626
2024-12-19	39.42	40.41	39.21	40.2	+0.63%	51,871	207,455,762
2024-12-18	40.21	40.56	39.61	39.95	-0.42%	73,745	295,309,454
2024-12-17	40.65	41.11	39.94	40.12	-1.4%	72,497	293,475,517
2024-12-16	41.48	41.88	40.52	40.69	-1.86%	116,512	480,014,798
2024-12-13	41.66	42.56	41.15	41.46	-1.31%	207,089	866,637,510
2024-12-12	42.48	42.64	41.34	42.01	-0.4%	103,787	434,906,503
2024-12-11	40.8	42.36	40.8	42.18	+3.26%	124,073	518,702,541
2024-12-10	41.87	42.29	40.78	40.85	+0.74%	131,896	546,152,445
2024-12-09	39.68	40.78	39.29	40.55	+2.04%	117,059	471,332,120
2024-12-06	38.7	40.12	38.5	39.74	+2.61%	98,541	389,245,984
2024-12-05	38.48	39.06	38.21	38.73	-0.21%	76,240	294,162,563
2024-12-04	38.83	39.48	38.5	38.81	-0.89%	62,549	243,954,543
2024-12-03	39.15	39.4	38.41	39.16	0%	77,612	301,604,009
2024-12-02	38.75	39.3	38.06	39.16	+1.58%	121,352	470,531,705
2024-11-29	37.21	38.86	36.76	38.55	+4.05%	115,048	437,630,613
2024-11-28	37.42	38.18	37.01	37.05	+0.19%	86,430	324,820,855
2024-11-27	35.1	36.99	34.91	36.98	+4.67%	77,007	278,488,178
2024-11-26	35.44	35.82	35.1	35.33	-0.67%	41,580	147,543,515
2024-11-25	35.88	36.02	34.73	35.57	+0.08%	68,234	241,571,029
2024-11-22	37.86	37.9	35.52	35.54	-5.8%	118,990	435,663,005
2024-11-21	38.29	38.49	37.16	37.73	-1.95%	92,141	348,744,717
2024-11-20	38.16	38.7	37.73	38.48	+0.42%	77,034	294,504,408
2024-11-19	37.91	38.89	37.01	38.32	+1.91%	84,815	321,331,941
2024-11-18	38.2	38.98	37.39	37.6	-1.52%	94,192	358,569,620
2024-11-15	38.83	39.38	38.1	38.18	-1.98%	79,700	309,193,001
2024-11-14	39.6	40.35	38.8	38.95	-1.64%	94,680	373,739,709
2024-11-13	38.8	39.7	38.53	39.6	+0.81%	85,975	337,280,067
2024-11-12	40.85	41.01	38.68	39.28	-4.73%	152,930	607,582,062
2024-11-11	39.92	41.59	38.55	41.23	+3.75%	178,343	717,644,499
2024-11-08	38.98	40.44	38.72	39.74	+2.66%	158,835	630,606,051
2024-11-07	37.9	39.12	37.66	38.71	+0.65%	111,635	427,867,699
2024-11-06	39.55	39.99	38.06	38.46	-1.13%	176,906	691,308,572
2024-11-05	36.3	39.05	36.01	38.9	+7.79%	194,034	734,771,249
2024-11-04	35.13	36.56	35.1	36.09	+2.73%	81,687	294,606,991
2024-11-01	36.66	36.9	35.09	35.13	-4.38%	115,665	411,934,664
2024-10-31	36.2	36.99	35.45	36.74	+1.21%	106,390	386,369,444
2024-10-30	36.29	37.08	35.72	36.3	-1.76%	115,620	420,756,141
2024-10-29	36.71	37.65	36.36	36.95	+0.76%	123,616	458,395,106
2024-10-28	37.12	37.36	36.28	36.67	-0.81%	101,492	372,659,745
2024-10-25	36.2	37.1	35.91	36.97	+2.38%	109,891	402,910,582
2024-10-24	36.06	36.87	35.87	36.11	-1.45%	84,089	305,053,932
2024-10-23	36.28	37.58	36.13	36.64	+0.71%	116,867	431,540,751
2024-10-22	37.61	37.64	35.92	36.38	-2.73%	139,004	506,347,537
2024-10-21	36.74	38.43	36.53	37.4	+1.82%	195,670	735,612,696
2024-10-18	34.32	37.76	34.18	36.73	+6.03%	185,561	669,952,348
2024-10-17	35.38	35.61	34.5	34.64	-1.06%	101,283	356,074,098
2024-10-16	34.48	35.82	34.31	35.01	-0.6%	76,778	269,145,788
2024-10-15	36.16	36.95	35.16	35.22	-3.14%	111,508	401,854,265
2024-10-14	34.94	36.6	34.47	36.36	+4.06%	130,194	463,323,440
2024-10-11	35.78	36.21	33.72	34.94	-2.94%	136,897	477,145,486
2024-10-10	37.68	38	35.01	36	-2.31%	186,394	679,057,068
2024-10-09	38.28	39.19	35.92	36.85	-9.97%	247,848	932,253,228
2024-10-08	42.49	42.49	35.7	40.93	+15.43%	355,505	1,378,687,748

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

ч┤лщЗСщУ╢шбМ 601860

近三个月

ф╣РщСлчзСцКА 688018

2024年至今

щ╝ОщАЪчзСцКА 688668

2022-2023两年

цЦ░хЕ┤щУ╕чоб 000778

2024年一季度

члЛш╛╛ф┐б 605365

2024年一季度

хЫ╜ч╜СшЛ▒хдз 600517

2023年全年

ф╕нхОЯшпБхИ╕ 601375

近三个月

ф╕нхЫ╜чФ╡х╜▒ 600977

2023年全年

цЩ╢хРИщЫЖцИР 688249

2024年至今

ф╕нчоАчзСцКА 300777

2024年至今

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

чзСхИЫф┐бцБп (300730)

хдНцШЯхМ╗шНп (600196)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

чзСхдзцЩ║шГ╜ (300222)

ч┤лхЕЙшВбф╗╜ (000938)

цБТчФЯчФ╡хнР (600570)

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