хРМщгЮшВбф╗╜(300990)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

46.57

-1.65% -0.78

47.97

开盘价

47.97

最高价

46.33

最低价

6,220

成交量

数据更新至: 2025-03-25

技术指标

47.36

MA5 (5日均线)

47.40

MA10 (10日均线)

47.82

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	47.97	47.97	46.33	46.57	-1.65%	6,220	29,091,076
2025-03-24	47.78	48.25	45.9	47.35	-0.4%	18,934	89,377,521
2025-03-21	47.35	48.29	45.33	47.54	+0.34%	26,006	120,864,097
2025-03-20	47.3	49.66	47.15	47.38	-1.21%	24,099	116,515,401
2025-03-19	48.44	48.93	47.32	47.96	-0.04%	27,812	134,306,715
2025-03-18	46.75	48.7	46.5	47.98	+2.98%	31,861	151,711,214
2025-03-17	47.48	47.48	46.4	46.59	-0.91%	19,975	93,563,506
2025-03-14	47.03	47.5	46.11	47.02	-1.2%	25,133	117,585,060
2025-03-13	47.88	48.59	46.49	47.59	-0.94%	27,241	128,941,520
2025-03-12	47.58	48.84	47.11	48.04	+1.65%	29,354	141,128,393
2025-03-11	47.09	47.58	46.24	47.26	-1.64%	19,757	92,744,432
2025-03-10	46.53	48.1	46.4	48.05	+3.24%	25,160	119,174,740
2025-03-07	48.04	48.99	46.08	46.54	-4.47%	33,353	157,651,691
2025-03-06	48.49	49.1	47.79	48.72	+1.99%	29,902	145,210,213
2025-03-05	47.59	48.51	46.83	47.77	-0.69%	23,689	112,932,079
2025-03-04	46.48	48.16	46.05	48.1	+1.89%	31,158	147,950,498
2025-03-03	46.31	48.44	45.05	47.21	+1.46%	38,502	180,499,914
2025-02-28	49.9	49.91	46.4	46.53	-6.27%	34,809	165,378,600
2025-02-27	52.12	52.19	48.22	49.64	-5.48%	54,275	271,034,315
2025-02-26	53	53.57	50	52.52	+0.13%	59,609	307,372,850
2025-02-25	52.65	54.49	51.86	52.45	-4.96%	53,203	282,664,095
2025-02-24	49.2	57.2	49.13	55.19	+9.07%	88,874	468,141,757
2025-02-21	48.2	53.1	47.89	50.6	+7%	89,095	446,622,257
2025-02-20	46.76	47.35	45.45	47.29	+1.2%	43,575	202,208,548
2025-02-19	45.56	47.13	45.56	46.73	+1.63%	46,660	216,732,238
2025-02-18	48	48.26	45.69	45.98	-4.8%	44,757	209,553,968
2025-02-17	46.86	48.98	45.87	48.3	+3.21%	64,796	308,884,912
2025-02-14	47.56	48.5	46.52	46.8	-3.9%	66,397	314,562,525
2025-02-13	45	51.4	45	48.7	+8.95%	110,543	535,215,737
2025-02-12	44.75	45.39	44.08	44.7	-0.31%	54,017	241,446,048
2025-02-11	42	46	42	44.84	+6.76%	70,651	316,320,208
2025-02-10	42.01	42.38	40.98	42	+0.12%	35,764	149,993,656
2025-02-07	39.5	42	39.48	41.95	+5.32%	51,540	212,993,035
2025-02-06	38.9	40.13	38.53	39.83	+1.79%	29,343	116,176,420
2025-02-05	39.6	40.17	38.9	39.13	-0.71%	25,463	100,291,525
2025-01-27	42.69	42.86	39.33	39.41	-7.47%	32,483	132,175,689
2025-01-24	40.58	43.06	40.44	42.59	+4.08%	39,099	164,909,387
2025-01-23	42.36	42.8	40.87	40.92	-3.38%	35,105	146,617,568
2025-01-22	41.6	43	41.3	42.35	+1.8%	59,615	251,363,411
2025-01-21	41.58	42.07	41.04	41.6	+0.97%	46,160	192,115,695
2025-01-20	39.7	42.2	39.64	41.2	+4.2%	55,674	228,986,194
2025-01-17	39.49	40.26	38.3	39.54	-1.1%	32,092	126,000,266
2025-01-16	39.1	40.28	38.5	39.98	+2.88%	42,684	168,215,206
2025-01-15	40.77	41.1	38.58	38.86	-5.63%	43,000	169,216,796
2025-01-14	39.98	41.19	39.38	41.18	+4.7%	42,261	171,393,261
2025-01-13	37.8	40.43	36.84	39.33	+1.94%	30,407	117,384,795
2025-01-10	40.91	41.56	38.56	38.58	-7.26%	37,471	150,004,425
2025-01-09	40.1	42.72	40	41.6	+3%	49,025	204,369,818
2025-01-08	40.2	41.19	38.61	40.39	-0.96%	34,276	136,835,205
2025-01-07	39.6	40.8	38.83	40.78	+1.95%	34,207	136,403,048
2025-01-06	37	40.98	36	40	+7.76%	52,233	204,140,387
2025-01-03	39.88	39.91	37.03	37.12	-5.31%	33,085	126,061,812
2025-01-02	40.72	41.79	38.71	39.2	-5.08%	50,652	203,189,043
2024-12-31	42.28	44.44	41.2	41.3	-1.69%	52,886	224,373,057
2024-12-30	42.5	43.99	41.88	42.01	+0.89%	62,244	266,600,545
2024-12-27	42.42	43.46	41.5	41.64	-2.64%	63,928	271,128,090
2024-12-26	40.08	43.65	40	42.77	+4.83%	95,786	404,199,165
2024-12-25	38.33	41.57	37.8	40.8	+2.95%	62,430	248,160,780
2024-12-24	39.25	40.11	38.09	39.63	+2.14%	36,074	141,140,707
2024-12-23	41.5	42.5	38.45	38.8	-4.86%	43,949	175,177,193
2024-12-20	40.18	41.79	39.8	40.78	+0.39%	56,918	232,003,578
2024-12-19	37.62	41	37.5	40.62	+6.22%	61,764	245,567,504
2024-12-18	36.85	39.5	36.33	38.24	+3.83%	38,446	147,493,624
2024-12-17	39.05	39.79	36.6	36.83	-6.43%	33,788	127,291,719
2024-12-16	39.81	40.2	38.42	39.36	-2.07%	38,093	149,349,906
2024-12-13	38.99	41	38.61	40.19	+1.88%	69,520	279,241,358
2024-12-12	37.49	40	37.1	39.45	+5.23%	61,049	238,261,012
2024-12-11	36.77	37.54	36.5	37.49	+1.46%	20,645	76,673,279
2024-12-10	38.08	38.55	36.8	36.95	-0.03%	24,791	93,746,332
2024-12-09	37.16	37.63	36.56	36.96	-0.59%	16,791	62,181,990
2024-12-06	37.54	37.9	36.7	37.18	-0.99%	22,179	82,561,188
2024-12-05	37.32	37.92	37.05	37.55	+0.59%	18,870	70,734,971
2024-12-04	39	39.38	37.12	37.33	-4.77%	34,195	130,075,942
2024-12-03	39.31	40.22	38.4	39.2	0%	60,565	237,584,336
2024-12-02	37.32	39.21	37.05	39.2	+5.04%	61,085	234,905,886
2024-11-29	37.25	38.09	36.62	37.32	+0.27%	34,754	129,425,947
2024-11-28	37.4	38.97	36.95	37.22	-2.31%	56,955	215,639,246
2024-11-27	34.2	38.5	33.46	38.1	+11.53%	83,186	305,707,190
2024-11-26	34.87	35.15	33.97	34.16	-2.95%	18,882	65,082,347
2024-11-25	33.1	35.66	32.78	35.2	+6.38%	31,207	106,349,960
2024-11-22	34.75	35.24	33.09	33.09	-5.19%	23,790	81,623,000
2024-11-21	35.46	35.46	34.37	34.9	-2.16%	23,992	83,801,760
2024-11-20	35.12	36.15	35.12	35.67	+0.71%	20,670	73,681,848
2024-11-19	34.01	35.42	34.01	35.42	+4.55%	20,177	70,056,799
2024-11-18	35.22	35.66	33.73	33.88	-2.81%	22,036	75,791,763
2024-11-15	37.03	37.08	34.86	34.86	-5.37%	28,376	102,651,662
2024-11-14	38.69	38.69	36.79	36.84	-5.71%	36,179	135,918,198
2024-11-13	38.17	39.65	36.7	39.07	+1.64%	53,006	201,062,264
2024-11-12	39.38	39.39	37.69	38.44	-3.08%	60,184	231,560,610
2024-11-11	37.77	39.88	37.33	39.66	+3.96%	90,096	352,243,208
2024-11-08	37.3	38.97	36.86	38.15	+3.56%	85,332	321,997,733
2024-11-07	36.35	37.18	35.9	36.84	+0.46%	50,345	184,500,509
2024-11-06	35.9	37.23	35.68	36.67	+1.35%	67,131	245,252,551
2024-11-05	34.16	36.47	34.16	36.18	+5.02%	53,288	190,608,812
2024-11-04	33.78	35.44	33.07	34.45	+1.68%	29,234	100,466,047
2024-11-01	36.5	37.48	33.86	33.88	-5.63%	52,108	186,273,429
2024-10-31	34.32	36.68	34.09	35.9	+3.82%	47,964	170,144,298
2024-10-30	35.72	35.84	34	34.58	-3.97%	40,914	141,751,250
2024-10-29	36.83	37.3	35.88	36.01	-2.09%	38,748	141,983,776
2024-10-28	35.95	36.95	35.4	36.78	+1.02%	35,841	130,772,533
2024-10-25	36.08	36.66	35.81	36.41	+1.96%	31,608	114,766,358
2024-10-24	35.99	36.35	35.3	35.71	-1.65%	25,950	92,814,233
2024-10-23	36.81	36.81	36.11	36.31	-1.65%	36,704	133,584,876
2024-10-22	36.96	38.3	36.25	36.92	-1.91%	62,689	232,418,600
2024-10-21	36.09	38.54	36.09	37.64	+2.06%	111,615	416,062,662
2024-10-18	33.11	38	33.11	36.88	+10.32%	96,263	351,037,361
2024-10-17	34.23	35.24	33.43	33.43	-3.72%	52,008	178,318,485
2024-10-16	35	36.48	33.89	34.72	-1.22%	47,010	166,453,997
2024-10-15	34.79	37	33.5	35.15	+1.5%	72,759	260,178,888
2024-10-14	33.76	35.25	32.71	34.63	+0.49%	56,933	192,892,320
2024-10-11	35.27	37.28	33.77	34.46	-2.35%	50,502	179,955,654
2024-10-10	37.97	38.14	34.88	35.29	-4.49%	60,637	219,578,604
2024-10-09	41	42.06	36.6	36.95	-16.55%	99,995	399,359,626
2024-10-08	44.29	44.29	39.35	44.28	+18.78%	140,749	596,970,523

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

чвзц░┤ц║Р 300070

近半年

STхоБчзС 600165

近期数据

щ▓БщУ╢цКХш╡Д 600784

2024年至今

ч┐▒цН╖чзСцКА-U 688220

近三个月

хНОщАЪч║┐ч╝Ж 605196

近半年

хНЪхглчЬ╝щХЬ 300622

2024年至今

ц╡кшООшВбф╗╜ 600137

2023年全年

ф╕нхЫ╜щЗНц▒╜ 000951

2024年至今

цЦ░ц╛│шВбф╗╜ 603889

2022-2023两年

чвзхЕ┤чЙйшБФ 688671

2023年全年

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

新能源汽车

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

ф╕ЬцЦ╣цШОчПа (600637)

хоЭф┐бш╜пф╗╢ (600845)

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