хМЧцЦ╣шВбф╗╜(600262)2024.10.05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

18.5

-2.37% -0.45

18.77

开盘价

18.91

最高价

18.25

最低价

34,794

成交量

数据更新至: 2025-03-25

技术指标

19.27

MA5 (5日均线)

19.28

MA10 (10日均线)

19.14

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	18.77	18.91	18.25	18.5	-2.37%	34,794	64,394,675
2025-03-24	19.71	19.94	18.54	18.95	-4%	48,666	92,864,878
2025-03-21	19.7	19.97	19.44	19.74	-0.05%	42,396	83,525,805
2025-03-20	19.3	20.05	19.3	19.75	+1.8%	49,522	97,931,243
2025-03-19	19.6	19.6	19.2	19.4	-0.87%	24,199	46,887,657
2025-03-18	19.14	19.67	19.11	19.57	+2.25%	43,273	84,135,947
2025-03-17	19.14	19.21	19.02	19.14	+0.1%	28,028	53,602,211
2025-03-14	19.27	19.28	18.84	19.12	-0.42%	36,941	70,294,134
2025-03-13	19.35	19.52	18.96	19.2	-1.03%	30,342	58,096,701
2025-03-12	19.47	19.79	19.34	19.4	-0.46%	31,844	62,115,611
2025-03-11	19.27	19.49	19.14	19.49	+0.46%	28,466	54,921,741
2025-03-10	19.44	19.71	19.22	19.4	-0.15%	38,993	75,729,856
2025-03-07	19.18	19.8	19.08	19.43	+0.62%	55,070	107,403,118
2025-03-06	18.94	19.75	18.89	19.31	+1.9%	52,461	101,289,642
2025-03-05	18.75	19	18.51	18.95	+1.61%	31,492	59,071,235
2025-03-04	18.4	18.72	18.21	18.65	+1.63%	19,960	37,097,372
2025-03-03	18.34	18.69	18.22	18.35	+0.05%	21,066	38,973,011
2025-02-28	18.94	18.94	18.32	18.34	-3.22%	24,289	45,063,982
2025-02-27	19.05	19.1	18.64	18.95	-0.58%	25,350	47,802,348
2025-02-26	18.88	19.2	18.88	19.06	+1.22%	28,924	55,087,543
2025-02-25	18.92	19.01	18.72	18.83	-1.57%	25,291	47,767,758
2025-02-24	18.7	19.14	18.59	19.13	+1.59%	31,763	59,917,764
2025-02-21	19	19.01	18.72	18.83	-0.21%	31,591	59,447,227
2025-02-20	18.91	18.98	18.74	18.87	-0.21%	21,382	40,292,030
2025-02-19	18.58	18.97	18.54	18.91	+1.78%	27,592	52,009,371
2025-02-18	18.66	19.15	18.45	18.58	-0.48%	32,724	61,454,032
2025-02-17	18.59	18.81	18.46	18.67	-0.27%	23,567	43,951,536
2025-02-14	18.69	19	18.58	18.72	+0.27%	19,047	35,765,335
2025-02-13	19.19	19.28	18.66	18.67	-2.66%	31,788	59,909,264
2025-02-12	19.18	19.38	19.03	19.18	-0.67%	26,111	50,048,624
2025-02-11	19.4	19.66	19.1	19.31	+0.05%	42,012	81,148,699
2025-02-10	19.07	19.46	18.78	19.3	+3.82%	57,541	110,439,355
2025-02-07	18.33	18.65	18.28	18.59	+1.42%	28,448	52,776,201
2025-02-06	18.04	18.34	17.9	18.33	+1.72%	22,107	40,037,706
2025-02-05	18.23	18.27	17.9	18.02	-0.66%	13,699	24,670,188
2025-01-27	18	18.37	17.93	18.14	+0.78%	16,956	30,796,855
2025-01-24	18.02	18.07	17.77	18	-0.11%	16,667	29,874,611
2025-01-23	18.14	18.29	18.02	18.02	+0.5%	14,984	27,200,839
2025-01-22	18	18.2	17.88	17.93	-1.16%	12,324	22,225,250
2025-01-21	18.16	18.36	18	18.14	+0.33%	16,343	29,661,208
2025-01-20	17.91	18.17	17.86	18.08	+1.12%	15,076	27,225,471
2025-01-17	17.71	17.95	17.7	17.88	+0.62%	12,989	23,160,207
2025-01-16	17.83	18.08	17.61	17.77	-0.28%	15,785	28,157,199
2025-01-15	17.88	17.95	17.72	17.82	-0.5%	11,063	19,747,074
2025-01-14	17.54	17.91	17.38	17.91	+3.17%	19,325	34,311,764
2025-01-13	17.06	17.57	16.85	17.36	-0.06%	18,776	32,275,291
2025-01-10	17.5	17.92	17.37	17.37	-1.19%	18,837	33,197,041
2025-01-09	17.3	17.98	17.26	17.58	+0.8%	18,401	32,513,817
2025-01-08	17.6	17.6	16.98	17.44	-0.91%	18,385	31,834,377
2025-01-07	17.38	17.62	17.22	17.6	+1.09%	16,072	28,012,582
2025-01-06	17.3	17.56	16.92	17.41	+0.52%	21,096	36,453,195
2025-01-03	18.01	18.17	17.27	17.32	-3.78%	28,527	50,346,249
2025-01-02	18.32	18.67	17.86	18	-1.69%	27,742	50,752,102
2024-12-31	18.76	18.93	18.29	18.31	-2.5%	22,163	41,128,663
2024-12-30	18.66	18.96	18.52	18.78	-0.37%	20,636	38,709,399
2024-12-27	18.6	18.95	18.59	18.85	+1.24%	20,613	38,833,835
2024-12-26	18.34	18.74	18.34	18.62	+1.2%	16,446	30,636,599
2024-12-25	18.89	18.89	18.29	18.4	-2.65%	23,488	43,398,945
2024-12-24	18.6	18.91	18.54	18.9	+2.05%	22,040	41,333,297
2024-12-23	19.45	19.55	18.44	18.52	-4.54%	36,531	68,883,214
2024-12-20	19.3	19.57	19.21	19.4	+0.26%	18,501	35,914,144
2024-12-19	19.2	19.4	19.04	19.35	-0.26%	20,571	39,578,043
2024-12-18	19.28	19.65	19.08	19.4	+1.36%	33,183	64,661,615
2024-12-17	19.86	19.86	19	19.14	-3.53%	33,962	65,577,913
2024-12-16	19.92	20.29	19.6	19.84	-0.65%	30,786	61,402,473
2024-12-13	20.41	20.41	19.95	19.97	-2.2%	30,669	61,707,292
2024-12-12	20.33	20.52	20.1	20.42	+0.39%	32,222	65,431,508
2024-12-11	20.02	20.41	20	20.34	+1.19%	25,466	51,611,489
2024-12-10	20.82	20.82	20.09	20.1	-0.89%	43,133	87,684,105
2024-12-09	19.82	20.39	19.82	20.28	+2.17%	54,205	109,194,979
2024-12-06	19.81	19.92	19.43	19.85	+0.2%	37,497	73,804,411
2024-12-05	19.61	19.96	19.58	19.81	0%	30,008	59,462,895
2024-12-04	19.61	20.12	19.49	19.81	+0.71%	44,556	88,447,833
2024-12-03	19.63	20.04	19.38	19.67	+0.2%	38,115	74,994,742
2024-12-02	19.18	19.7	19.11	19.63	+2.35%	43,607	85,153,674
2024-11-29	18.91	19.33	18.85	19.18	+1%	39,998	76,296,978
2024-11-28	19.12	19.39	18.95	18.99	-1.76%	37,245	71,531,838
2024-11-27	18.94	19.37	18.44	19.33	+1.2%	41,135	77,615,699
2024-11-26	19.21	19.44	19	19.1	-0.88%	33,913	65,054,372
2024-11-25	19.54	19.74	18.88	19.27	-1.33%	67,832	130,152,579
2024-11-22	20.81	20.9	19.5	19.53	-6.96%	87,985	177,777,063
2024-11-21	21.62	21.67	20.57	20.99	-3.85%	103,713	217,254,658
2024-11-20	20.67	21.88	20.3	21.83	+5.56%	134,542	287,123,579
2024-11-19	20.09	20.71	19.74	20.68	+2.73%	90,229	183,875,357
2024-11-18	19.29	20.92	18.76	20.13	+4.52%	97,804	195,560,298
2024-11-15	19.55	19.94	19.23	19.26	-1.83%	40,614	79,679,639
2024-11-14	20.17	20.26	19.62	19.62	-3.06%	41,973	83,535,273
2024-11-13	20.2	20.33	19.56	20.24	+0.2%	53,736	106,975,022
2024-11-12	20.33	21.05	20	20.2	-0.64%	74,943	153,765,717
2024-11-11	20	20.5	19.85	20.33	+1.45%	73,032	147,771,983
2024-11-08	20.2	20.2	19.64	20.04	+0.8%	85,097	169,832,817
2024-11-07	19.78	20.12	19.57	19.88	-0.35%	64,370	127,475,309
2024-11-06	19.91	20.26	19.74	19.95	-0.2%	68,523	136,768,195
2024-11-05	19.61	20.23	19.57	19.99	+1.32%	71,920	143,190,970
2024-11-04	19.25	20.01	19.08	19.73	+2.65%	58,793	115,465,938
2024-11-01	19.82	19.85	18.93	19.22	-3.56%	73,414	142,397,590
2024-10-31	19.6	20.6	19.24	19.93	+0.91%	114,555	228,392,527
2024-10-30	19.25	19.89	19.15	19.75	+2.76%	104,641	205,193,583
2024-10-29	19.11	19.68	18.86	19.22	+0.16%	77,261	148,781,659
2024-10-28	18.5	19.39	18.19	19.19	+1.64%	87,636	164,056,744
2024-10-25	19.01	19.16	18.76	18.88	+0.85%	56,945	107,910,509
2024-10-24	18.9	18.97	18.47	18.72	-0.85%	37,553	70,056,154
2024-10-23	18.7	19.04	18.53	18.88	+0.75%	55,510	104,716,690
2024-10-22	18.85	18.85	18.43	18.74	-0.9%	55,007	102,541,670
2024-10-21	18.4	19.12	18.37	18.91	+2.44%	64,069	120,294,594
2024-10-18	17.86	18.57	17.86	18.46	+2.56%	59,572	108,345,759
2024-10-17	18.15	18.58	18	18	-0.28%	34,412	62,735,009
2024-10-16	18.01	18.29	17.85	18.05	-1.37%	40,878	73,768,401
2024-10-15	18.31	18.68	18.19	18.3	-0.97%	45,145	83,039,990
2024-10-14	18.16	18.59	18	18.48	+1.93%	45,861	84,211,523
2024-10-11	18.6	18.73	17.87	18.13	-4.33%	69,922	127,727,552
2024-10-10	18.49	19.45	18.36	18.95	+4.06%	119,210	227,199,534
2024-10-09	19.46	19.46	18.01	18.21	-7.42%	104,110	193,414,977
2024-10-08	20.75	20.76	18.6	19.67	+4.24%	153,875	302,345,660

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

чЩ╛хИйчФ╡ц░Ф 600468

近半年

ц╢жщШ│чзСцКА 300920

近半年

цЩпц┤ешгЕхдЗ 603279

2024年至今

чДжф╜Ьф╕ЗцЦ╣ 000612

近半年

чзСч╛ОшпКцЦн 688468

近期数据

ф╕Йцг╡цаС 603737

近期数据

ц▒ЯшИкшгЕхдЗ 688586

2024年至今

ше┐хЯЯцЧЕц╕╕ 300859

近半年

чБ┐шКпшВбф╗╜ 688691

2024年至今

ц╡╖щ╗ШчзСцКА 300084

2024年至今

热门概念板块

чзСхИЫф┐бцБп (300730)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

ф╕ЙхоЙхЕЙчФ╡ (600703)

чРЖщВжф╗кхЩи (300206)

ц╡╖щЗПцХ░цНо (603138)

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