хНОф╕ЪщжЩцЦЩ(300886)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

19.52

-0.05% -0.01

19.49

开盘价

19.61

最高价

18.97

最低价

13,118

成交量

数据更新至: 2025-03-25

技术指标

20.56

MA5 (5日均线)

20.87

MA10 (10日均线)

20.79

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	19.49	19.61	18.97	19.52	-0.05%	13,118	25,269,565
2025-03-24	20.96	20.96	19.2	19.53	-6.64%	24,191	48,024,314
2025-03-21	21.23	21.36	20.66	20.92	-2.06%	13,332	27,941,661
2025-03-20	21.37	21.6	21.01	21.36	-0.51%	11,643	24,848,938
2025-03-19	21.64	21.74	21.35	21.47	-0.46%	12,974	27,900,295
2025-03-18	21.35	21.57	21.16	21.57	+0.98%	9,288	19,903,250
2025-03-17	21.25	21.47	20.98	21.36	+0.52%	10,184	21,605,320
2025-03-14	20.7	21.36	20.5	21.25	+2.36%	18,492	38,733,865
2025-03-13	21.03	21.04	20.33	20.76	-0.81%	10,333	21,294,690
2025-03-12	21.15	21.16	20.81	20.93	-0.43%	9,847	20,646,523
2025-03-11	20.83	21.02	20.58	21.02	+0.1%	9,409	19,560,286
2025-03-10	21.11	21.34	20.79	21	+0.14%	12,554	26,449,128
2025-03-07	20.95	21.32	20.76	20.97	+0.1%	12,937	27,203,233
2025-03-06	20.75	21.12	20.66	20.95	+1.06%	13,851	28,936,330
2025-03-05	20.7	20.88	20.33	20.73	-0.1%	10,430	21,455,631
2025-03-04	20.39	20.76	20.24	20.75	+1.22%	10,703	22,064,275
2025-03-03	20	20.66	20	20.5	+2.55%	14,057	28,751,554
2025-02-28	20.41	20.55	19.93	19.99	-2.63%	8,436	17,044,626
2025-02-27	20.63	20.76	20.12	20.53	-0.48%	11,696	23,865,677
2025-02-26	20.48	20.73	20.43	20.63	+0.78%	8,947	18,427,238
2025-02-25	20.66	20.83	20.32	20.47	-2.2%	12,346	25,402,783
2025-02-24	20.51	21.1	20.35	20.93	+1.7%	18,039	37,454,033
2025-02-21	20.73	20.92	20.42	20.58	-1.2%	12,485	25,699,115
2025-02-20	20.75	20.95	20.53	20.83	+0.68%	12,710	26,344,899
2025-02-19	19.92	20.85	19.92	20.69	+3.5%	15,802	32,533,962
2025-02-18	20.75	20.95	19.95	19.99	-3.01%	13,116	26,731,241
2025-02-17	20.45	20.79	20.11	20.61	+0.49%	14,667	30,130,088
2025-02-14	20.64	20.73	20.3	20.51	+0.29%	14,634	30,027,679
2025-02-13	20.9	21.06	20.31	20.45	-2.99%	21,604	44,417,236
2025-02-12	21.33	21.79	20.83	21.08	-3.3%	28,952	61,168,674
2025-02-11	20.7	21.93	20.28	21.8	+5.06%	38,831	82,604,854
2025-02-10	20.06	21.4	19.82	20.75	+3.8%	18,534	38,117,119
2025-02-07	20	20.34	19.77	19.99	-0.25%	10,716	21,548,742
2025-02-06	19.79	20.08	19.64	20.04	+1.42%	11,903	23,659,899
2025-02-05	19.99	19.99	19.51	19.76	+0.92%	9,463	18,711,821
2025-01-27	19.53	19.89	19.48	19.58	+0.67%	14,094	27,770,160
2025-01-24	19.67	19.78	19.15	19.45	-0.61%	14,920	28,944,262
2025-01-23	19.46	20.06	19.25	19.57	+1.14%	17,618	34,579,146
2025-01-22	19.17	20.42	18.88	19.35	+0.94%	20,853	40,566,701
2025-01-21	19.3	19.58	19.03	19.17	-0.36%	12,743	24,519,021
2025-01-20	18.9	19.51	18.46	19.24	+4.79%	21,211	40,659,255
2025-01-17	18.27	18.51	18.08	18.36	+0.49%	7,294	13,357,048
2025-01-16	18.57	18.76	18.22	18.27	-1.19%	7,805	14,424,387
2025-01-15	18.75	18.81	18.35	18.49	-1.44%	7,747	14,355,844
2025-01-14	17.6	18.76	17.39	18.76	+6.35%	12,022	21,861,403
2025-01-13	17.19	17.72	16.8	17.64	+0.68%	9,724	16,890,716
2025-01-10	18.1	18.43	17.48	17.52	-3.1%	8,934	15,961,139
2025-01-09	17.9	18.29	17.9	18.08	+0.06%	9,418	17,060,560
2025-01-08	18	18.4	17.43	18.07	-0.17%	13,116	23,596,887
2025-01-07	17.64	18.26	17.3	18.1	+3.49%	11,704	20,809,138
2025-01-06	17.43	17.71	16.51	17.49	-0.06%	14,142	24,418,113
2025-01-03	18.39	18.6	17.5	17.5	-4.89%	14,323	25,673,001
2025-01-02	18.68	19.26	18.11	18.4	-2.08%	16,569	31,021,357
2024-12-31	19.29	19.52	18.62	18.79	-2.69%	10,137	19,214,549
2024-12-30	19.39	19.59	18.77	19.31	-1.43%	8,437	16,212,609
2024-12-27	19.63	19.96	19.22	19.59	+1.66%	8,846	17,402,556
2024-12-26	19.08	19.74	18.96	19.27	+1.8%	11,240	21,841,893
2024-12-25	19.69	19.78	18.8	18.93	-3.86%	10,385	19,795,471
2024-12-24	19.71	20.19	19.13	19.69	+0.61%	12,867	25,350,429
2024-12-23	21.48	21.49	19.5	19.57	-8.55%	21,860	44,033,802
2024-12-20	20.68	21.48	20.56	21.4	+3.28%	11,922	25,296,581
2024-12-19	20.66	20.89	20.16	20.72	-0.19%	10,116	20,809,294
2024-12-18	21.05	21.29	20.1	20.76	+0.29%	13,940	29,003,852
2024-12-17	22.15	22.3	20.7	20.7	-6.84%	18,444	38,993,443
2024-12-16	22.12	22.63	21.78	22.22	+0.82%	11,508	25,625,318
2024-12-13	22.37	22.59	22	22.04	-1.91%	12,216	27,115,552
2024-12-12	21.94	22.5	21.86	22.47	+2.28%	14,943	33,246,922
2024-12-11	22.05	22.15	21.64	21.97	-0.18%	14,986	32,784,208
2024-12-10	22.86	23.04	21.96	22.01	-1.34%	19,413	43,702,948
2024-12-09	22.42	23.2	21.82	22.31	+0.13%	17,116	38,205,997
2024-12-06	22	22.37	21.63	22.28	+1.27%	11,081	24,435,241
2024-12-05	21.5	22	21.4	22	+1.85%	10,326	22,530,746
2024-12-04	21.91	22.03	21.38	21.6	-1.5%	11,252	24,428,580
2024-12-03	21.84	22.07	21.6	21.93	+0.41%	9,412	20,565,803
2024-12-02	21.37	21.85	21.28	21.84	+2.73%	12,588	27,270,523
2024-11-29	20.96	21.53	20.74	21.26	+1.53%	11,030	23,410,506
2024-11-28	20.58	21.28	20.3	20.94	+1.85%	13,519	28,372,841
2024-11-27	20.7	20.84	19.88	20.56	-0.68%	18,957	38,426,957
2024-11-26	20.99	21.26	20.6	20.7	-1.19%	8,663	18,097,662
2024-11-25	20.3	20.99	20.24	20.95	+2.7%	10,063	20,813,487
2024-11-22	21.29	21.9	20.32	20.4	-5.12%	13,163	27,646,710
2024-11-21	21.49	21.78	21.09	21.5	+0.14%	8,198	17,629,069
2024-11-20	21.18	21.88	20.79	21.47	+1.32%	9,376	20,068,464
2024-11-19	20.59	21.19	20.35	21.19	+3.01%	9,533	19,782,441
2024-11-18	21.25	21.64	20.33	20.57	-3.2%	12,872	26,689,902
2024-11-15	21.96	22.25	21.2	21.25	-3.19%	10,659	23,154,636
2024-11-14	22.33	22.54	21.73	21.95	-2.05%	11,750	25,958,944
2024-11-13	22.1	22.76	21.68	22.41	+1.91%	15,925	35,411,958
2024-11-12	22.4	22.62	21.78	21.99	-1.83%	17,227	38,374,744
2024-11-11	21.7	22.7	21.41	22.4	+2.71%	19,882	44,034,330
2024-11-08	22.3	22.45	21.7	21.81	-1.45%	19,159	42,221,814
2024-11-07	23	23.15	21.85	22.13	+1.33%	21,402	47,503,016
2024-11-06	22	22.18	21.15	21.84	+1.63%	23,504	50,933,150
2024-11-05	20.53	21.49	20.29	21.49	+4.68%	18,327	38,314,615
2024-11-04	20.45	20.53	19.87	20.53	+2.65%	10,962	22,279,488
2024-11-01	21.17	21.28	19.95	20	-5.26%	19,501	39,644,518
2024-10-31	21.26	21.34	20.92	21.11	+0.62%	14,145	29,911,468
2024-10-30	21.42	21.76	20.53	20.98	-1.96%	15,717	33,016,911
2024-10-29	22.42	22.53	21.3	21.4	-4.34%	22,498	48,997,307
2024-10-28	21.28	22.69	21.28	22.37	+5.07%	27,886	61,833,045
2024-10-25	21.08	21.49	20.89	21.29	+2.41%	24,248	51,258,652
2024-10-24	21.17	21.25	20.61	20.79	-1.75%	11,668	24,267,737
2024-10-23	20.88	21.18	20.62	21.16	+1.49%	14,750	30,986,724
2024-10-22	20.66	21.28	20.57	20.85	+1.12%	15,233	31,862,029
2024-10-21	20.4	20.79	20.3	20.62	+0.98%	16,336	33,555,146
2024-10-18	20	20.7	19.8	20.42	+2.1%	15,379	31,290,611
2024-10-17	20.42	20.57	19.9	20	-0.89%	9,148	18,479,595
2024-10-16	19.85	20.67	19.62	20.18	+1.25%	12,865	26,115,617
2024-10-15	20.48	20.55	19.91	19.93	-2.54%	13,273	26,918,445
2024-10-14	20.3	20.54	19.86	20.45	+2.66%	13,467	27,297,349
2024-10-11	20.28	20.43	19.66	19.92	-1.78%	14,830	29,700,473
2024-10-10	20.57	20.86	19.97	20.28	+0.6%	19,502	39,902,927
2024-10-09	22.3	22.8	20.07	20.16	-11.77%	30,511	65,738,267
2024-10-08	24.2	24.31	21.64	22.85	+8.29%	44,561	100,979,033

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╕Йц▒Яш┤нчЙй 601116

2023年全年

х╕Еф╕░чФ╡хЩи 605336

2022-2023两年

STхдйхИЫ 603608

近半年

чж╛ф╕░шВбф╗╜ 603609

2024年一季度

щлШц╛ЬшВбф╗╜ 300499

2022-2023两年

STцБТхоЗ 300965

2023年全年

чжПцЦпш╛╛ 603173

2024年一季度

STцШУф║ЛчЙ╣ 300376

2022-2023两年

щб║щСлхЖЬф╕Ъ 000860

2024年至今

х▒▒ф╕ЬщТвщУБ 600022

2022-2023两年

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

хглхЕ░х╛о (600460)

ф╕нхЫ╜щЗНх╖е (601989)

STщ╣ПхНЪ (600804)

хдНцШЯхМ╗шНп (600196)

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