хдкщ╛ЩшВбф╗╜(300650)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

12.93

-0.77% -0.1

13.14

开盘价

13.14

最高价

12.56

最低价

55,060

成交量

数据更新至: 2025-03-25

技术指标

13.31

MA5 (5日均线)

13.70

MA10 (10日均线)

13.19

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	13.14	13.14	12.56	12.93	-0.77%	55,060	70,684,535
2025-03-24	13.44	13.65	12.7	13.03	-2.91%	89,859	118,385,176
2025-03-21	13.4	13.58	13.14	13.42	-1.25%	85,841	114,570,454
2025-03-20	13.6	13.79	13.53	13.59	0%	66,932	91,320,483
2025-03-19	13.68	13.73	13.39	13.59	-1.09%	78,556	106,210,745
2025-03-18	13.9	14.05	13.66	13.74	-0.94%	107,029	147,435,802
2025-03-17	14.01	14.1	13.7	13.87	-1.49%	140,399	195,026,861
2025-03-14	14.35	14.72	14.03	14.08	-1.95%	185,736	264,951,149
2025-03-13	14.38	14.57	14.05	14.36	-0.14%	201,742	288,936,411
2025-03-12	13.75	14.55	13.49	14.38	+4.43%	280,963	398,681,306
2025-03-11	12.86	14.13	12.86	13.77	+4.48%	290,294	393,746,646
2025-03-10	12.99	13.65	12.99	13.18	+0.69%	138,338	183,991,161
2025-03-07	12.76	13.55	12.65	13.09	+2.91%	187,483	246,060,785
2025-03-06	12.9	12.96	12.68	12.72	-1.4%	92,215	118,023,152
2025-03-05	12.5	12.93	12.4	12.9	+3.61%	128,794	164,010,204
2025-03-04	12.06	12.47	11.97	12.45	+3.32%	66,296	81,693,035
2025-03-03	11.92	12.34	11.84	12.05	+1.86%	78,678	95,689,575
2025-02-28	12.5	12.63	11.8	11.83	-4.98%	127,918	156,172,054
2025-02-27	12.43	12.58	12.18	12.45	+0.08%	86,195	106,651,806
2025-02-26	12.32	12.57	12.32	12.44	+0.65%	59,179	73,667,039
2025-02-25	12.34	12.6	12.25	12.36	-0.8%	76,271	94,594,926
2025-02-24	12.22	12.55	12.13	12.46	+1.47%	94,506	116,991,028
2025-02-21	12.17	12.31	12.09	12.28	+0.08%	71,735	87,617,681
2025-02-20	11.96	12.37	11.82	12.27	+3.2%	67,611	82,128,721
2025-02-19	11.66	11.94	11.55	11.89	+2.77%	42,852	50,669,404
2025-02-18	12.11	12.16	11.52	11.57	-4.7%	58,575	69,104,497
2025-02-17	12	12.18	11.92	12.14	+1.59%	41,973	50,700,273
2025-02-14	11.92	12.05	11.85	11.95	-0.5%	53,104	63,458,212
2025-02-13	12.28	12.49	11.99	12.01	-2.28%	82,117	99,622,811
2025-02-12	12.21	12.32	12.12	12.29	+0.41%	43,958	53,702,764
2025-02-11	12.31	12.31	12.15	12.24	-0.57%	40,058	48,986,211
2025-02-10	12.17	12.32	12.13	12.31	+1.15%	57,555	70,320,412
2025-02-07	12.16	12.41	12.02	12.17	+0.08%	67,593	83,012,808
2025-02-06	11.83	12.17	11.82	12.16	+2.18%	56,601	68,072,370
2025-02-05	11.73	12.11	11.66	11.9	+2.76%	54,710	64,909,080
2025-01-27	11.68	11.88	11.58	11.58	-0.86%	43,244	50,668,554
2025-01-24	11.51	11.75	11.42	11.68	+1.57%	34,734	40,185,877
2025-01-23	11.74	11.89	11.5	11.5	-1.03%	39,731	46,511,774
2025-01-22	11.75	11.76	11.58	11.62	-1.11%	23,571	27,495,677
2025-01-21	11.84	11.92	11.66	11.75	-0.59%	34,608	40,706,001
2025-01-20	11.76	11.89	11.7	11.82	+1.2%	42,239	49,866,484
2025-01-17	11.83	11.83	11.47	11.68	+0.09%	46,246	53,794,376
2025-01-16	11.7	12.07	11.53	11.67	-0.26%	75,958	89,312,863
2025-01-15	11.56	11.76	11.4	11.7	+1.04%	57,510	66,674,524
2025-01-14	10.92	11.64	10.92	11.58	+5.75%	66,622	75,888,038
2025-01-13	10.75	10.97	10.28	10.95	+1.86%	43,353	46,124,526
2025-01-10	11.15	11.34	10.73	10.75	-3.85%	44,046	48,585,388
2025-01-09	11.05	11.39	11.05	11.18	+0.81%	40,171	45,205,043
2025-01-08	11.06	11.3	10.75	11.09	-0.72%	58,025	64,320,966
2025-01-07	10.51	11.23	10.51	11.17	+6.38%	70,022	76,415,554
2025-01-06	10.71	10.83	10.31	10.5	-3.31%	49,340	52,238,348
2025-01-03	11.25	11.56	10.86	10.86	-3.47%	86,243	96,202,772
2025-01-02	11.23	11.81	11.09	11.25	-2.17%	80,367	91,128,243
2024-12-31	12.11	12.33	11.35	11.5	-3.2%	104,323	122,777,038
2024-12-30	11.7	12.09	11.26	11.88	+1.02%	79,333	93,406,375
2024-12-27	11.56	11.97	11.5	11.76	+1.73%	48,493	57,238,533
2024-12-26	11.28	11.69	11.2	11.56	+2.3%	47,460	54,848,369
2024-12-25	11.62	11.62	10.98	11.3	-2.75%	63,529	71,433,475
2024-12-24	11.49	11.79	11.39	11.62	+1.04%	49,255	57,068,063
2024-12-23	12.41	12.57	11.5	11.5	-7.78%	83,166	98,669,911
2024-12-20	12.09	12.57	12.04	12.47	+2.21%	67,433	83,738,709
2024-12-19	11.92	12.54	11.84	12.2	+1.16%	68,229	82,679,754
2024-12-18	11.72	12.2	11.34	12.06	+2.81%	86,051	102,154,525
2024-12-17	12.45	12.52	11.69	11.73	-6.24%	83,162	99,678,352
2024-12-16	12.54	12.78	12.39	12.51	-0.24%	60,428	76,060,629
2024-12-13	12.8	13	12.5	12.54	-2.49%	97,626	124,190,870
2024-12-12	12.96	13.07	12.75	12.86	-0.31%	71,713	92,409,893
2024-12-11	12.71	13.03	12.71	12.9	+0.94%	78,004	100,602,071
2024-12-10	13.2	13.38	12.75	12.78	-1.16%	111,804	144,897,464
2024-12-09	13.13	13.14	12.68	12.93	-1.52%	111,566	143,505,033
2024-12-06	13.31	13.55	13.05	13.13	-1.87%	104,064	137,517,630
2024-12-05	13.43	13.71	13.21	13.38	-1.83%	139,363	186,638,688
2024-12-04	13.25	13.76	13	13.63	+3.41%	209,074	281,242,667
2024-12-03	13.02	13.38	12.74	13.18	+0.61%	153,213	200,304,970
2024-12-02	13.21	13.42	13.01	13.1	-1.06%	180,559	237,260,656
2024-11-29	12.72	13.5	12.6	13.24	+3.12%	207,442	271,279,857
2024-11-28	13.06	13.35	12.75	12.84	-2.28%	196,271	256,950,933
2024-11-27	12.36	13.24	11.91	13.14	+3.3%	246,362	312,022,976
2024-11-26	12.08	13.1	11.99	12.72	+5.3%	220,310	277,191,554
2024-11-25	12.05	12.1	11.68	12.08	+2.2%	57,462	68,463,205
2024-11-22	12.36	12.53	11.8	11.82	-4.14%	84,403	103,092,848
2024-11-21	12.28	12.46	12.07	12.33	-0.08%	78,725	96,932,397
2024-11-20	12.15	12.45	11.92	12.34	+1.82%	75,472	92,752,810
2024-11-19	11.56	12.12	11.52	12.12	+5.67%	83,718	98,911,882
2024-11-18	12.32	12.42	11.3	11.47	-6.37%	122,535	143,550,366
2024-11-15	12.3	13.11	12.23	12.25	-0.33%	133,377	168,543,644
2024-11-14	12.68	13.07	12.27	12.29	-3.15%	75,932	95,571,404
2024-11-13	12.67	12.8	12.31	12.69	0%	85,695	107,639,855
2024-11-12	12.88	13.32	12.48	12.69	-2.61%	169,359	217,983,739
2024-11-11	12.31	13.45	12.31	13.03	+3.41%	221,141	286,602,095
2024-11-08	12.2	13	12.03	12.6	+3.96%	269,804	339,373,732
2024-11-07	11.35	12.12	11.11	12.12	+6.6%	170,789	201,411,876
2024-11-06	11.47	11.6	11.26	11.37	-0.79%	81,390	92,975,422
2024-11-05	11.05	11.49	11.03	11.46	+3.71%	77,822	88,272,058
2024-11-04	10.7	11.1	10.7	11.05	+3.66%	61,638	67,647,448
2024-11-01	11.48	11.56	10.64	10.66	-7.87%	108,370	118,805,206
2024-10-31	11.39	11.75	11.31	11.57	+1.58%	98,167	113,736,045
2024-10-30	11.34	11.53	11.16	11.39	-0.09%	78,992	89,662,383
2024-10-29	11.79	11.79	11.39	11.4	-3.23%	106,723	123,666,097
2024-10-28	11.55	11.78	11.49	11.78	+0.77%	126,343	146,851,701
2024-10-25	11.81	11.94	11.52	11.69	-0.68%	163,725	192,316,041
2024-10-24	11.29	11.77	11.17	11.77	+3.25%	111,602	128,493,169
2024-10-23	11.67	11.75	11.36	11.4	-2.98%	90,902	105,027,136
2024-10-22	11.52	11.79	11.4	11.75	+1.64%	124,234	144,021,140
2024-10-21	11.38	11.82	11.32	11.56	+2.85%	125,908	145,711,080
2024-10-18	10.85	11.52	10.82	11.24	+3.79%	119,903	134,206,263
2024-10-17	10.89	11.14	10.81	10.83	+0.09%	77,205	84,827,252
2024-10-16	10.89	11.04	10.72	10.82	-0.64%	73,575	80,018,852
2024-10-15	10.99	11.26	10.86	10.89	-1.45%	81,968	90,735,417
2024-10-14	10.55	11.06	10.44	11.05	+5.14%	91,343	98,438,459
2024-10-11	11.05	11.09	10.3	10.51	-5.57%	102,519	109,035,543
2024-10-10	11.28	11.66	10.99	11.13	-0.18%	107,382	120,983,805
2024-10-09	12.08	12.36	11.13	11.15	-12.07%	183,426	215,646,668
2024-10-08	13.11	13.2	11.58	12.68	+14.44%	282,556	350,696,914

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

ф╕ЗщАЪцЩ║цОз 300643

2024年一季度

ц▒Яц╖оц▒╜ш╜ж 600418

近半年

щХ┐ц▒ЯцЭРцЦЩ 001296

2024年至今

ф╕Кч║мцЦ░цЭР 688585

2022-2023两年

хИйф╗БчзСцКА 001259

2023年全年

цЦ░ф║зф╕Ъ 300832

2022-2023两年

щШ│хЕЙшп║хТМ 688621

2023年全年

щЗСхЯЯхМ╗хнж 603882

2024年一季度

хпМщВжчзСцКА 300387

近三个月

ц╖▒цМпф╕Ъя╝б 000006

2023年全年

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

х╣┐хТМщАЪ (300638)

хИйф║Ъх╛╖ (300296)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

新能源汽车

хоПхПСшВбф╗╜ (600885)

чзСхИЫф┐бцБп (300730)

ф╕нчзСхИЫш╛╛ (300496)

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