хЫ╜хоЙш╛╛(300902)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

19.12

+0.37% +0.07

19.3

开盘价

19.54

最高价

18.9

最低价

25,719

成交量

数据更新至: 2025-03-25

技术指标

19.68

MA5 (5日均线)

20.22

MA10 (10日均线)

19.45

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	19.3	19.54	18.9	19.12	+0.37%	25,719	49,388,279
2025-03-24	19.94	19.94	18.6	19.05	-3.45%	61,885	118,234,648
2025-03-21	20.26	20.58	19.61	19.73	-3.24%	48,757	97,273,254
2025-03-20	20.28	20.8	20.11	20.39	+1.44%	71,864	146,796,453
2025-03-19	20.5	20.6	20.04	20.1	-1.71%	50,567	102,231,211
2025-03-18	20.73	20.99	20.22	20.45	-1.87%	71,844	147,057,631
2025-03-17	21.13	22.1	20.51	20.84	-0.24%	87,161	183,346,465
2025-03-14	20.6	21.47	19.95	20.89	+1.7%	87,689	181,486,345
2025-03-13	21.03	21.17	20.3	20.54	-2.42%	77,888	161,004,700
2025-03-12	20.22	21.5	20.12	21.05	+6.58%	117,561	245,283,932
2025-03-11	20.1	20.3	19.5	19.75	-2.95%	54,437	107,911,144
2025-03-10	20.14	20.75	19.97	20.35	+1.14%	76,415	155,453,529
2025-03-07	19.97	20.5	19.5	20.12	-0.3%	113,069	225,490,164
2025-03-06	18.6	21	18.35	20.18	+9.97%	182,299	357,039,276
2025-03-05	17.67	18.78	17.3	18.35	+3.91%	82,637	148,465,628
2025-03-04	17.24	17.96	17.02	17.66	+2.44%	40,599	71,424,607
2025-03-03	17.17	17.65	16.9	17.24	+1.35%	37,248	64,325,395
2025-02-28	17.71	17.85	16.92	17.01	-5.03%	49,937	86,820,785
2025-02-27	18.17	18.24	17.5	17.91	-1.43%	55,251	98,714,103
2025-02-26	18.2	18.41	18.05	18.17	-0.22%	49,404	90,023,184
2025-02-25	18	18.35	17.92	18.21	+0.05%	39,768	72,313,139
2025-02-24	18.35	18.42	17.98	18.2	-1.36%	58,167	105,601,566
2025-02-21	18.33	18.71	18.33	18.45	-0.27%	48,476	89,516,015
2025-02-20	18.62	18.66	18.15	18.5	-0.59%	47,070	86,517,124
2025-02-19	18.53	18.82	18.11	18.61	+0.32%	69,327	128,217,331
2025-02-18	18.65	19.07	18.25	18.55	+1.64%	91,084	170,401,224
2025-02-17	18	18.37	17.99	18.25	+1.39%	48,149	87,427,411
2025-02-14	18.13	18.28	17.82	18	-0.72%	38,812	69,781,037
2025-02-13	18.3	18.69	18.08	18.13	-0.55%	57,930	106,634,947
2025-02-12	17.98	18.37	17.88	18.23	+1.17%	48,092	87,165,085
2025-02-11	18.28	18.29	17.89	18.02	-1.53%	41,585	74,823,117
2025-02-10	18.08	18.3	17.78	18.3	+1.44%	59,289	107,100,840
2025-02-07	17.98	18.5	17.71	18.04	+0.22%	64,973	118,345,882
2025-02-06	17.5	18.17	17.27	18	+2.45%	50,633	90,068,734
2025-02-05	17.13	17.66	17.08	17.57	+3.05%	48,788	84,914,615
2025-01-27	17.66	17.82	17.03	17.05	-3.45%	51,366	89,082,980
2025-01-24	17.69	17.88	17.52	17.66	-1.06%	66,418	117,564,325
2025-01-23	18.55	18.57	17.68	17.85	-1.82%	97,117	175,596,124
2025-01-22	19.12	19.58	17.96	18.18	-8%	148,695	275,160,996
2025-01-21	25.1	25.18	19.76	19.76	-20%	197,905	424,755,814
2025-01-20	23.68	24.9	23.45	24.7	+3.69%	82,012	199,140,578
2025-01-17	23.09	24.09	22.71	23.82	+4.2%	62,079	146,527,541
2025-01-16	22.98	23.32	22.6	22.86	-0.82%	39,328	90,226,187
2025-01-15	22.75	23.36	22.61	23.05	+0.74%	40,974	94,324,386
2025-01-14	21.65	23.15	21.37	22.88	+6.97%	42,068	93,956,918
2025-01-13	21.64	22.01	21.02	21.39	-3.04%	26,212	56,240,896
2025-01-10	22.3	23.15	22	22.06	-0.54%	47,356	107,054,095
2025-01-09	21.42	22.53	21.03	22.18	+2.83%	39,094	85,427,392
2025-01-08	22.54	22.55	21.21	21.57	-4.77%	38,477	83,472,803
2025-01-07	22.98	22.98	21.44	22.65	+1.57%	29,270	65,083,630
2025-01-06	21.49	22.98	20.36	22.3	+4.5%	46,666	103,570,326
2025-01-03	22.6	23.04	21.15	21.34	-5.58%	32,515	71,010,633
2025-01-02	22.76	23.28	22.3	22.6	-1.22%	27,320	62,150,497
2024-12-31	24.09	24.81	22.82	22.88	-5.14%	42,388	99,050,527
2024-12-30	25.08	25.08	23.88	24.12	-2.9%	57,455	139,776,995
2024-12-27	23.78	25.27	23.41	24.84	+4.46%	80,281	197,773,545
2024-12-26	23.02	24.44	22.9	23.78	+3.3%	50,553	119,527,234
2024-12-25	22.38	23.37	21.56	23.02	+2.27%	55,028	124,495,052
2024-12-24	22.69	23.12	21.71	22.51	-0.31%	43,510	97,151,235
2024-12-23	24.59	25.08	22.3	22.58	-8.14%	74,379	173,512,805
2024-12-20	23.32	25.3	23.2	24.58	+4.42%	90,879	220,646,590
2024-12-19	23.77	24.78	23.19	23.54	-1.01%	59,132	141,069,123
2024-12-18	24.37	24.9	23.48	23.78	-2.5%	61,487	147,013,849
2024-12-17	25.3	25.89	24.23	24.39	-4.39%	76,378	189,695,788
2024-12-16	24.94	26.89	24.5	25.51	+2.08%	106,792	271,944,105
2024-12-13	26.01	26.56	24.89	24.99	-5.41%	112,497	286,735,811
2024-12-12	24	26.48	23.68	26.42	+8.72%	144,115	364,966,473
2024-12-11	22.51	24.9	21.89	24.3	+9.76%	199,827	470,130,990
2024-12-10	21.74	22.38	21.74	22.14	+3.94%	110,876	244,499,255
2024-12-09	21.29	22.2	20.95	21.3	+0.95%	93,237	200,814,659
2024-12-06	21.14	21.46	20.45	21.1	+1.44%	88,690	186,288,243
2024-12-05	20.6	21.27	20.33	20.8	+0.05%	88,539	183,546,600
2024-12-04	19.49	21.45	19.45	20.79	+5.27%	132,969	274,088,562
2024-12-03	19.36	20.46	19.21	19.75	+3.08%	64,849	128,769,447
2024-12-02	18.66	19.19	18.54	19.16	+3.34%	30,974	58,608,361
2024-11-29	18.43	18.7	18.22	18.54	+1.04%	25,923	47,998,077
2024-11-28	18.72	18.72	18.31	18.35	-1.02%	22,337	41,363,034
2024-11-27	18.15	18.54	17.71	18.54	+2.26%	23,927	43,378,130
2024-11-26	18.53	18.65	18.05	18.13	-2.16%	20,978	38,423,768
2024-11-25	18.8	18.8	18.06	18.53	+3.35%	24,275	44,548,931
2024-11-22	19.06	19.06	17.93	17.93	-5.23%	33,171	61,164,104
2024-11-21	19.15	19.31	18.65	18.92	-1.92%	34,067	64,651,328
2024-11-20	19.1	19.43	19.03	19.29	-0.67%	37,767	72,535,832
2024-11-19	18.56	19.72	18.35	19.42	+6.12%	41,397	78,465,479
2024-11-18	18.88	19.17	18.02	18.3	-2.4%	30,156	55,559,493
2024-11-15	19.54	19.68	18.7	18.75	-4.19%	31,256	60,030,099
2024-11-14	20.2	20.31	19.3	19.57	-3.74%	32,372	64,213,749
2024-11-13	20.47	20.86	19.88	20.33	-0.29%	40,038	81,144,288
2024-11-12	20.7	20.79	20.25	20.39	-1.26%	53,351	109,534,863
2024-11-11	20.21	20.77	20.1	20.65	+1.13%	61,128	125,208,713
2024-11-08	20.27	20.6	20.1	20.42	+1.09%	65,653	133,589,601
2024-11-07	20	20.43	19.8	20.2	+1.15%	49,748	99,989,181
2024-11-06	20.15	20.57	19.8	19.97	+0.5%	63,768	128,914,076
2024-11-05	19.3	19.99	19.26	19.87	+2.79%	44,628	87,845,028
2024-11-04	19.05	19.47	18.8	19.33	+0.68%	28,832	55,551,130
2024-11-01	19.93	20.63	19.2	19.2	-4.57%	61,759	122,112,762
2024-10-31	19.24	21.48	19.24	20.12	+4.57%	83,849	168,982,102
2024-10-30	19.41	19.88	18.95	19.24	-0.82%	39,273	76,002,742
2024-10-29	20.17	20.36	19.35	19.4	-4.1%	55,557	110,098,632
2024-10-28	20	20.5	19.88	20.23	+0.25%	56,382	113,920,312
2024-10-25	19.59	20.72	19.59	20.18	-3.31%	76,056	153,951,900
2024-10-24	20.92	21.33	20.51	20.87	-0.86%	69,603	145,340,929
2024-10-23	20.41	21.75	20	21.05	+1.59%	120,655	251,934,688
2024-10-22	20.9	22.7	20.41	20.72	-2.49%	133,960	283,242,845
2024-10-21	20.3	21.5	20.08	21.25	+5.2%	130,362	273,032,267
2024-10-18	18.05	20.5	18.04	20.2	+12.1%	114,252	226,181,389
2024-10-17	18.18	18.56	17.94	18.02	0%	25,988	47,521,085
2024-10-16	18.01	18.4	17.72	18.02	-0.88%	24,534	44,248,146
2024-10-15	18.15	18.87	18.11	18.18	-1.2%	26,751	49,367,549
2024-10-14	17.94	18.42	17.52	18.4	+2.39%	30,767	55,613,999
2024-10-11	19.09	19.09	17.72	17.97	-5.07%	32,247	58,743,934
2024-10-10	19	19.81	18.78	18.93	+0.85%	40,971	78,772,928
2024-10-09	20.8	21	18.77	18.77	-14.21%	63,467	126,037,789
2024-10-08	23.8	23.8	20.26	21.88	+9.4%	85,660	185,287,372

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

чзСч┐ФшВбф╗╜ 300903

近期数据

хиБшЕ╛чФ╡ц░Ф 688226

近半年

х╜УхНЗчзСцКА 300073

近期数据

хТМш╛╛чзСцКА 688296

2023年全年

щЪЖчЫЫчзСцКА 300680

2024年至今

хеещЫЕшВбф╗╜ 300949

2023年全年

ц╖▒ч▓оцОзшВб 000019

近三个月

цбГцЭОщЭвхМЕ 603866

2024年至今

цЧ╢чй║чзСцКА 605178

2022-2023两年

ф╕ЬхЬЯчзСцКА 300353

近期数据

热门概念板块

хНОшГЬхдйцИР (600410)

хглхЕ░х╛о (600460)

2024年一季度

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

цнгц│░чФ╡хЩи (601877)

ф╕нчЫ┤шВбф╗╜ (600038)

чзСхИЫф┐бцБп (300730)

2022-2023两年

ч┤лхЕЙшВбф╗╜ (000938)

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