хЬгхЕГчОпф┐Э(300867)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

13.38

+0.3% +0.04

13.34

开盘价

13.43

最高价

13.19

最低价

13,909

成交量

数据更新至: 2025-03-25

技术指标

13.57

MA5 (5日均线)

13.56

MA10 (10日均线)

13.39

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	13.34	13.43	13.19	13.38	+0.3%	13,909	18,515,828
2025-03-24	13.59	13.7	13.15	13.34	-2.06%	36,952	49,341,101
2025-03-21	13.71	13.83	13.6	13.62	-0.95%	30,458	41,743,795
2025-03-20	13.72	13.88	13.7	13.75	-0.22%	23,563	32,456,461
2025-03-19	13.78	13.91	13.71	13.78	-0.51%	28,054	38,695,393
2025-03-18	13.8	14.09	13.74	13.85	-0.29%	48,798	67,787,076
2025-03-17	13.56	14.1	13.44	13.89	+2.97%	79,804	110,219,656
2025-03-14	13.25	13.52	13.2	13.49	+1.73%	36,856	49,341,411
2025-03-13	13.3	13.32	13.06	13.26	0%	25,109	33,064,595
2025-03-12	13.27	13.3	13.13	13.26	+0.08%	21,628	28,636,127
2025-03-11	13.21	13.25	13.05	13.25	-0.3%	17,806	23,420,303
2025-03-10	13.12	13.39	13.12	13.29	+0.99%	20,833	27,665,315
2025-03-07	13.23	13.28	13.12	13.16	-0.75%	18,896	24,944,544
2025-03-06	13.15	13.27	13.03	13.26	+1.69%	31,675	41,746,401
2025-03-05	13.17	13.2	12.91	13.04	-0.99%	26,200	34,010,573
2025-03-04	13.07	13.2	12.9	13.17	+0.69%	20,633	27,041,349
2025-03-03	13.01	13.27	12.98	13.08	+0.54%	24,949	32,768,352
2025-02-28	13.3	13.42	12.96	13.01	-3.06%	28,339	37,235,532
2025-02-27	13.51	13.53	13.2	13.42	-0.89%	32,309	43,116,100
2025-02-26	13.25	13.56	13.25	13.54	+2.11%	35,954	48,364,273
2025-02-25	13.26	13.38	13.13	13.26	-0.6%	27,277	36,263,353
2025-02-24	12.94	13.55	12.85	13.34	+3.41%	54,510	72,298,201
2025-02-21	12.93	12.96	12.73	12.9	-0.23%	22,755	29,223,287
2025-02-20	12.91	12.95	12.83	12.93	+0.31%	15,547	20,060,815
2025-02-19	12.82	12.94	12.8	12.89	+0.94%	16,039	20,664,110
2025-02-18	13.08	13.1	12.77	12.77	-2.15%	23,879	30,938,562
2025-02-17	13	13.12	12.9	13.05	+0.46%	23,260	30,327,713
2025-02-14	12.87	13.02	12.87	12.99	+0.85%	18,045	23,379,326
2025-02-13	13.12	13.13	12.88	12.88	-1.75%	16,138	20,961,770
2025-02-12	13.05	13.17	12.94	13.11	+0.46%	21,226	27,698,986
2025-02-11	13.12	13.13	12.95	13.05	-0.46%	14,650	19,067,463
2025-02-10	12.96	13.14	12.96	13.11	+1.16%	17,279	22,540,953
2025-02-07	12.84	13.11	12.79	12.96	+0.86%	29,921	38,824,069
2025-02-06	12.7	12.85	12.62	12.85	+0.86%	17,560	22,386,361
2025-02-05	12.79	12.83	12.63	12.74	+0.08%	15,085	19,211,312
2025-01-27	12.75	12.94	12.7	12.73	0%	17,568	22,518,379
2025-01-24	12.64	12.73	12.5	12.73	+0.63%	15,603	19,723,487
2025-01-23	12.71	12.9	12.65	12.65	-0.24%	24,283	31,064,701
2025-01-22	12.54	12.72	12.43	12.68	+1.2%	20,341	25,604,605
2025-01-21	12.67	12.72	12.44	12.53	-0.95%	14,551	18,223,114
2025-01-20	12.58	12.76	12.48	12.65	+1.04%	16,489	20,846,559
2025-01-17	12.43	12.6	12.43	12.52	-0.08%	14,066	17,615,228
2025-01-16	12.59	12.74	12.47	12.53	-0.32%	20,862	26,241,455
2025-01-15	12.66	12.74	12.54	12.57	-0.79%	12,147	15,339,602
2025-01-14	12.35	12.68	12.35	12.67	+3.18%	20,017	25,196,091
2025-01-13	12.16	12.32	11.99	12.28	+0.99%	11,542	14,078,116
2025-01-10	12.51	12.53	12.16	12.16	-2.72%	14,576	18,020,613
2025-01-09	12.54	12.67	12.44	12.5	-0.24%	16,553	20,812,762
2025-01-08	12.5	12.61	12.17	12.53	+0.16%	19,224	23,884,680
2025-01-07	12.38	12.53	12.27	12.51	+0.97%	15,576	19,354,416
2025-01-06	12.39	12.53	12.06	12.39	0%	18,020	22,253,032
2025-01-03	12.7	12.8	12.35	12.39	-2.59%	22,222	27,968,788
2025-01-02	12.95	13.13	12.61	12.72	-1.62%	24,438	31,570,103
2024-12-31	13.25	13.34	12.92	12.93	-2.27%	19,185	25,171,826
2024-12-30	13.35	13.35	13.1	13.23	-0.9%	13,416	17,750,967
2024-12-27	13.18	13.38	13.16	13.35	+1.52%	16,265	21,653,862
2024-12-26	13.06	13.23	13.02	13.15	+0.77%	15,224	20,047,542
2024-12-25	13.3	13.3	12.86	13.05	-1.36%	20,762	27,025,152
2024-12-24	13.25	13.33	13.06	13.23	+0.68%	15,891	20,982,388
2024-12-23	13.57	13.58	13.13	13.14	-3.17%	30,027	39,954,909
2024-12-20	13.57	13.66	13.5	13.57	+0.44%	17,563	23,866,649
2024-12-19	13.39	13.56	13.31	13.51	-0.15%	16,335	21,936,460
2024-12-18	13.55	13.66	13.4	13.53	0%	19,454	26,391,707
2024-12-17	13.96	14.02	13.52	13.53	-3.22%	33,889	46,389,301
2024-12-16	13.98	14.36	13.9	13.98	-0.14%	23,666	33,366,400
2024-12-13	14.3	14.31	13.97	14	-2.71%	37,204	52,434,822
2024-12-12	14.31	14.41	14.22	14.39	+0.56%	29,114	41,703,717
2024-12-11	14.28	14.4	14.24	14.31	+0.21%	26,353	37,717,059
2024-12-10	14.62	14.72	14.26	14.28	-0.35%	39,059	56,435,779
2024-12-09	14.46	14.51	14.2	14.33	-0.9%	29,602	42,486,663
2024-12-06	14.4	14.54	14.28	14.46	+0.49%	34,120	49,229,863
2024-12-05	14.21	14.41	14.17	14.39	+1.34%	29,308	41,949,915
2024-12-04	14.49	14.59	14.13	14.2	-2.07%	42,358	60,946,491
2024-12-03	14.36	14.61	14.19	14.5	+1.12%	44,324	63,896,422
2024-12-02	14.28	14.36	14.2	14.34	+0.42%	43,616	62,390,083
2024-11-29	14.23	14.42	14.01	14.28	-0.07%	49,638	70,633,917
2024-11-28	13.75	14.46	13.67	14.29	+3.85%	80,083	113,517,765
2024-11-27	13.57	13.76	13.26	13.76	+1.18%	25,790	34,818,292
2024-11-26	13.88	13.92	13.59	13.6	-2.02%	27,012	37,052,846
2024-11-25	13.74	13.9	13.58	13.88	+1.61%	25,933	35,675,880
2024-11-22	14.23	14.3	13.65	13.66	-4.01%	36,801	51,386,075
2024-11-21	14.17	14.38	14.1	14.23	-0.07%	29,358	41,807,343
2024-11-20	14.04	14.27	13.99	14.24	+0.71%	36,940	52,275,843
2024-11-19	13.89	14.14	13.54	14.14	+2.02%	38,074	53,087,873
2024-11-18	13.88	14.03	13.53	13.86	+0.36%	40,812	56,217,320
2024-11-15	14.11	14.38	13.81	13.81	-2.61%	45,340	64,116,657
2024-11-14	14.36	15	14.17	14.18	-1.39%	69,064	101,110,289
2024-11-13	14.31	14.58	14.05	14.38	-0.21%	45,201	64,637,879
2024-11-12	14.63	14.93	14.26	14.41	-2.11%	73,093	106,427,230
2024-11-11	14.04	14.87	13.97	14.72	+5.52%	95,836	138,734,443
2024-11-08	14.27	14.3	13.89	13.95	-1.2%	55,458	77,996,215
2024-11-07	13.75	14.16	13.71	14.12	+2.77%	67,093	93,967,453
2024-11-06	13.69	13.95	13.63	13.74	+0.96%	52,925	72,997,153
2024-11-05	13.35	13.65	13.35	13.61	+1.57%	45,620	61,759,402
2024-11-04	13.38	13.46	13.25	13.4	+0.75%	25,371	33,905,899
2024-11-01	13.73	13.81	13.23	13.3	-3.55%	45,553	61,057,318
2024-10-31	13.58	13.95	13.58	13.79	+1.4%	33,959	46,933,507
2024-10-30	13.66	13.83	13.49	13.6	-0.15%	28,291	38,540,941
2024-10-29	14.2	14.24	13.61	13.62	-3.81%	46,169	63,869,795
2024-10-28	13.93	14.22	13.93	14.16	+2.46%	45,781	64,473,948
2024-10-25	13.67	13.92	13.67	13.82	+1.17%	35,108	48,487,627
2024-10-24	13.8	13.85	13.62	13.66	-1.3%	22,631	31,032,019
2024-10-23	13.72	13.98	13.69	13.84	+0.58%	42,517	58,875,479
2024-10-22	13.79	13.88	13.59	13.76	+0.44%	34,885	47,856,303
2024-10-21	13.7	14.01	13.55	13.7	+0.37%	53,239	73,200,632
2024-10-18	13.24	13.87	13.16	13.65	+3.49%	50,006	67,521,879
2024-10-17	13.4	13.68	13.19	13.19	-1.35%	36,153	48,662,518
2024-10-16	13.15	13.57	13.1	13.37	+0.15%	30,384	40,726,075
2024-10-15	13.62	13.77	13.31	13.35	-2.84%	40,327	54,553,308
2024-10-14	13.37	13.77	13.21	13.74	+4.65%	53,039	71,712,491
2024-10-11	13.6	13.61	12.96	13.13	-3.74%	48,973	64,895,025
2024-10-10	13.56	14.02	13.25	13.64	+0.96%	65,783	90,468,974
2024-10-09	14.69	14.74	13.47	13.51	-10.35%	101,276	142,921,090
2024-10-08	16.24	16.24	14.21	15.07	+8.42%	148,218	224,460,222

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╗┤хКЫхМ╗чЦЧ 603309

2024年至今

щЧ╜ф╕ЬчФ╡хКЫ 000993

2024年至今

ц▒ЗхИЫш╛╛ 300909

近三个月

чончЙМхо╢х▒Е 001322

近三个月

цЧеш╛░шВбф╗╜ 603755

近期数据

щлШхЗМф┐бцБп 688175

近期数据

щ╛ЩхЕГх╗║шо╛ 600491

2024年一季度

щХ┐цШещлШцЦ░ 000661

2022-2023两年

ц╡╖хНЧщлШщАЯ 000886

2023年全年

ц╡╖шЮ║цЦ░цЭР 000619

2022-2023两年

热门概念板块

хМЧф║мхРЫцнг (300223)

新能源汽车

щШ│хЕЙчФ╡ц║Р (300274)

цБТчФЯчФ╡хнР (600570)

х╣┐хТМщАЪ (300638)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

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