хНОхоЙщСлхИЫ(300928)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

37.3

+0.19% +0.07

37.6

开盘价

37.98

最高价

36.4

最低价

16,050

成交量

数据更新至: 2025-03-25

技术指标

37.73

MA5 (5日均线)

37.01

MA10 (10日均线)

36.28

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	37.6	37.98	36.4	37.3	+0.19%	16,050	59,919,577
2025-03-24	38.11	39.22	36.02	37.23	-1.51%	29,939	112,092,246
2025-03-21	38.62	39.1	37.7	37.8	-2.93%	28,750	110,087,650
2025-03-20	37.38	39.49	37.3	38.94	+4.17%	60,855	235,819,335
2025-03-19	37.57	37.85	37.04	37.38	-0.13%	18,186	67,979,810
2025-03-18	37	37.55	36.66	37.43	+1.63%	22,053	82,089,675
2025-03-17	36.75	37.88	36.35	36.83	+1.6%	33,490	124,315,958
2025-03-14	35.04	36.46	34.44	36.25	+3.51%	24,989	89,192,314
2025-03-13	35.95	36.15	34.4	35.02	-2.56%	16,882	59,182,444
2025-03-12	36.14	36.95	35.85	35.94	+0.03%	15,649	56,870,619
2025-03-11	35.73	36.18	35.14	35.93	-0.31%	14,297	50,888,707
2025-03-10	36.2	36.49	35.7	36.04	+0.22%	13,515	48,718,438
2025-03-07	35.31	36.74	35.24	35.96	+0.87%	22,937	82,753,988
2025-03-06	35.4	36.28	35.4	35.65	+0.88%	13,493	48,467,172
2025-03-05	35.46	35.46	34.55	35.34	+0.51%	8,976	31,366,554
2025-03-04	34.34	35.2	34.05	35.16	+2.42%	11,909	41,577,240
2025-03-03	34.38	35.2	34.01	34.33	-0.09%	13,081	45,305,729
2025-02-28	36.1	36.5	34.24	34.36	-5.08%	21,701	75,868,812
2025-02-27	36.75	36.8	35.45	36.2	-0.93%	17,972	64,843,211
2025-02-26	37.05	37.31	36.3	36.54	-0.57%	17,687	64,895,262
2025-02-25	36.17	37.3	36	36.75	+0.55%	21,850	80,128,058
2025-02-24	36.18	37.59	36.03	36.55	+1.11%	26,138	96,029,652
2025-02-21	35.86	36.45	35.48	36.15	-0.14%	17,482	62,944,650
2025-02-20	35.17	37	34.94	36.2	+2.93%	23,896	86,033,928
2025-02-19	34.11	35.49	33.99	35.17	+3.11%	16,051	56,333,283
2025-02-18	35.5	35.51	33.89	34.11	-4.05%	13,719	47,633,608
2025-02-17	35.9	36.31	35.13	35.55	+1.28%	20,124	71,892,982
2025-02-14	34.41	35.63	34.41	35.1	+1.5%	18,199	63,969,441
2025-02-13	35.59	35.94	34.58	34.58	-2.84%	19,309	68,025,604
2025-02-12	34.99	36.5	34.51	35.59	+1.22%	23,054	81,605,714
2025-02-11	35.45	35.62	34.38	35.16	+0.6%	21,397	74,952,840
2025-02-10	33.81	35.45	33.61	34.95	+3.8%	25,208	87,075,170
2025-02-07	34.25	34.53	33.23	33.67	-1.84%	25,676	87,161,503
2025-02-06	31.8	34.42	31.65	34.3	+7.59%	25,062	82,983,881
2025-02-05	31.06	31.99	30.87	31.88	+2.84%	8,900	27,965,358
2025-01-27	31.43	31.71	30.7	31	-0.96%	10,950	34,124,720
2025-01-24	30.04	31.45	30.03	31.3	+3.2%	9,890	30,511,568
2025-01-23	30.48	31.17	30.21	30.33	0%	9,342	28,717,597
2025-01-22	30.85	30.87	29.88	30.33	-1.14%	10,509	31,855,473
2025-01-21	31.17	31.48	30.31	30.68	-1.57%	9,462	29,015,641
2025-01-20	31.01	31.75	30.97	31.17	+1.7%	12,408	38,772,567
2025-01-17	29.74	30.7	29.4	30.65	+3.55%	14,188	42,912,396
2025-01-16	30.87	31.05	29.51	29.6	-3.2%	16,143	48,665,327
2025-01-15	31.43	31.6	30.46	30.58	-2.7%	13,190	40,872,463
2025-01-14	29.88	31.5	29.78	31.43	+6.18%	10,647	32,784,747
2025-01-13	29.35	29.8	28.4	29.6	+0.24%	7,325	21,407,406
2025-01-10	30.2	30.59	29.3	29.53	-2.22%	9,792	29,322,541
2025-01-09	30.16	30.7	29.96	30.2	+0.2%	7,884	23,911,399
2025-01-08	30.49	30.63	29.24	30.14	-1.15%	6,942	20,835,947
2025-01-07	29.58	30.5	29.58	30.49	+2.04%	6,212	18,748,199
2025-01-06	30.16	30.45	28.91	29.88	-0.93%	12,633	37,540,475
2025-01-03	32.01	32.49	30.13	30.16	-5.78%	12,332	38,206,777
2025-01-02	33.14	33.26	31.63	32.01	-2.68%	9,546	30,824,980
2024-12-31	34.11	34.47	32.83	32.89	-3.86%	10,446	35,096,460
2024-12-30	33.78	34.81	32.84	34.21	+0.62%	17,433	59,321,985
2024-12-27	33.66	34.43	33.1	34	+1.19%	8,641	29,408,652
2024-12-26	33.07	34.08	32.77	33.6	+1.63%	8,768	29,561,101
2024-12-25	34.22	34.27	32.52	33.06	-4.4%	16,665	55,364,036
2024-12-24	34.58	35.56	33.83	34.58	+0.61%	10,339	35,698,725
2024-12-23	36.64	36.66	34.32	34.37	-6.2%	16,200	57,294,563
2024-12-20	35.36	37.04	35.21	36.64	+3.62%	13,797	50,158,414
2024-12-19	35.25	36.19	35.11	35.36	-0.48%	10,750	38,185,606
2024-12-18	35.87	36.26	35	35.53	-1.11%	11,368	40,530,026
2024-12-17	37.1	37.5	35.52	35.93	-3.72%	17,744	64,457,444
2024-12-16	37.48	38.2	36.89	37.32	+0.21%	14,631	54,907,171
2024-12-13	37.99	38.5	37.1	37.24	-2.31%	20,469	77,420,751
2024-12-12	37.12	38.3	36.53	38.12	+2.69%	30,172	113,084,925
2024-12-11	37.27	37.64	36.46	37.12	-0.7%	18,543	68,374,122
2024-12-10	38.9	38.9	37.31	37.38	-0.51%	17,245	65,374,529
2024-12-09	37.56	37.8	37.08	37.57	+0.05%	13,311	49,892,981
2024-12-06	37.62	37.94	37.09	37.55	-0.27%	16,137	60,451,351
2024-12-05	37.23	37.9	36.9	37.65	+1.54%	18,341	68,820,961
2024-12-04	37.63	38.08	36.81	37.08	-1.28%	17,873	66,864,466
2024-12-03	36.5	38	36.06	37.56	+3.19%	25,152	93,229,101
2024-12-02	35.72	36.88	35.48	36.4	+2.74%	20,927	75,990,103
2024-11-29	35	36	34.56	35.43	+2.55%	22,607	79,925,575
2024-11-28	35.1	35.29	34.5	34.55	-1.99%	14,085	49,184,781
2024-11-27	35.01	35.28	33.75	35.25	+0.31%	23,443	80,336,636
2024-11-26	35.34	36.08	34.9	35.14	-1.84%	12,374	43,730,976
2024-11-25	35.05	35.8	34.75	35.8	+2.2%	14,582	51,556,919
2024-11-22	36.99	37.49	35	35.03	-5.35%	23,200	84,078,445
2024-11-21	37.63	38.16	36.47	37.01	-2.73%	25,705	95,678,937
2024-11-20	37.5	38.26	37.48	38.05	-0.5%	25,888	98,106,613
2024-11-19	37.06	38.98	36.8	38.24	+4.31%	26,908	101,663,880
2024-11-18	38.5	38.85	36	36.66	-5.27%	31,369	116,207,552
2024-11-15	40.29	41.21	38.7	38.7	-5.61%	49,809	198,384,817
2024-11-14	41	44.19	40.41	41	-0.24%	74,901	315,573,634
2024-11-13	40.69	42.55	39.2	41.1	+3.74%	79,461	325,095,181
2024-11-12	41	41.59	39	39.62	-2.77%	39,034	157,021,954
2024-11-11	38.8	41	38.54	40.75	+4.06%	45,779	183,055,629
2024-11-08	40	40.55	38.81	39.16	+0.41%	46,558	184,543,124
2024-11-07	38.73	39.39	38.15	39	0%	38,613	149,421,533
2024-11-06	40.3	41.1	38.77	39	+1.17%	74,185	297,691,604
2024-11-05	36.98	38.88	36.74	38.55	+4.39%	35,553	135,720,982
2024-11-04	35.32	37.41	35.15	36.93	+4.17%	22,351	82,267,217
2024-11-01	38	38.78	35.37	35.45	-7.34%	40,598	148,356,563
2024-10-31	38.99	39.66	37.6	38.26	+0.47%	48,452	187,532,098
2024-10-30	36.32	38.88	35.7	38.08	+4.04%	53,358	202,575,938
2024-10-29	37.65	38.17	36.6	36.6	-3.25%	24,887	92,669,402
2024-10-28	37.81	38.86	37.18	37.83	+3.08%	35,503	134,930,648
2024-10-25	36.58	37.18	36.1	36.7	+0.85%	16,423	60,199,696
2024-10-24	37.49	37.77	36.25	36.39	-2.83%	21,585	79,542,892
2024-10-23	37.78	38.5	37.2	37.45	-0.95%	31,848	120,644,273
2024-10-22	38.07	39.31	37.58	37.81	-1.82%	57,118	219,734,300
2024-10-21	36.35	38.89	35.75	38.51	+7.39%	53,858	201,509,625
2024-10-18	34.4	36.66	34.22	35.86	+3.11%	36,353	129,627,013
2024-10-17	35.52	36.13	34.6	34.78	-2%	30,346	107,250,397
2024-10-16	34.33	36.34	33.52	35.49	+1.89%	39,394	138,976,897
2024-10-15	34.58	36.08	33.99	34.83	+0.52%	30,753	107,276,835
2024-10-14	34.18	34.9	33.08	34.65	+2.97%	21,389	72,714,156
2024-10-11	35.88	36.12	33.25	33.65	-5.56%	23,340	80,797,147
2024-10-10	35.97	37.44	35.5	35.63	-0.97%	25,367	92,350,080
2024-10-09	38.06	39.34	35.5	35.98	-10.61%	40,663	152,807,219
2024-10-08	42.97	42.97	36.31	40.25	+10.79%	53,079	209,689,623

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

цЩ╢чСЮчФ╡цЭР 300655

2023年全年

хРМшК▒щб║ 300033

2024年一季度

ш╢ЕщвСф╕Й 300647

2024年一季度

ф╕нхЕмщлШчзС 603860

2024年至今

щлШцЦ░хПСх▒Х 000628

2024年至今

хЬгщ╛ЩшВбф╗╜ 603178

2024年一季度

х╣┐шБЪшГ╜ц║Р 000096

2023年全年

хЕ┤ф╕ЪщУ╢щФб 000426

2024年至今

хЯОхЬ░щжЩц▒Я 603887

近三个月

щЭТх▓ЫхХдщЕТ 600600

2023年全年

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

шИкхПСхКихКЫ (600893)

хЫ╜ц░СцКАцЬп (300077)

цЛЫхХЖщУ╢шбМ (600036)

чРЖщВжф╗кхЩи (300206)

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