хНОч║║шВбф╗╜(600448)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

2.78

-0.36% -0.01

2.77

开盘价

2.79

最高价

2.71

最低价

114,288

成交量

数据更新至: 2025-03-25

技术指标

2.90

MA5 (5日均线)

2.92

MA10 (10日均线)

2.90

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	2.77	2.79	2.71	2.78	-0.36%	114,288	31,433,463
2025-03-24	2.96	2.97	2.75	2.79	-6.06%	203,873	57,957,346
2025-03-21	2.98	2.99	2.94	2.97	-0.34%	108,478	32,166,210
2025-03-20	2.98	3	2.95	2.98	+0.34%	102,291	30,407,575
2025-03-19	2.98	3.01	2.95	2.97	-0.67%	89,997	26,714,572
2025-03-18	3	3	2.95	2.99	+0.34%	83,738	24,891,003
2025-03-17	2.97	3.02	2.95	2.98	+0.34%	132,186	39,417,208
2025-03-14	2.91	2.98	2.86	2.97	+2.77%	190,682	55,895,736
2025-03-13	2.92	2.92	2.83	2.89	-0.69%	109,166	31,295,211
2025-03-12	2.89	2.92	2.87	2.91	+0.69%	124,258	36,002,071
2025-03-11	2.83	2.89	2.81	2.89	+1.76%	100,539	28,640,621
2025-03-10	2.83	2.89	2.82	2.84	+0.71%	124,512	35,572,059
2025-03-07	2.86	2.87	2.8	2.82	-1.4%	91,036	25,798,897
2025-03-06	2.83	2.87	2.8	2.86	+1.06%	129,446	36,826,223
2025-03-05	2.88	2.89	2.78	2.83	-1.74%	153,933	43,316,213
2025-03-04	2.86	2.89	2.84	2.88	+0.7%	79,010	22,636,859
2025-03-03	2.88	2.93	2.84	2.86	-0.69%	121,855	35,186,969
2025-02-28	2.9	2.92	2.86	2.88	-1.37%	122,335	35,355,176
2025-02-27	2.87	2.94	2.86	2.92	+1.04%	159,062	46,181,797
2025-02-26	2.85	2.9	2.85	2.89	+1.4%	127,147	36,626,967
2025-02-25	2.86	2.89	2.83	2.85	-0.35%	101,299	29,024,585
2025-02-24	2.84	2.89	2.78	2.86	+1.06%	147,002	41,999,042
2025-02-21	2.89	2.91	2.79	2.83	-2.08%	145,706	41,147,157
2025-02-20	2.85	2.89	2.83	2.89	+1.76%	123,738	35,477,906
2025-02-19	2.8	2.86	2.8	2.84	+0.71%	107,049	30,258,136
2025-02-18	2.9	2.91	2.79	2.82	-2.76%	137,913	39,348,842
2025-02-17	2.82	2.94	2.8	2.9	+3.2%	170,143	49,056,872
2025-02-14	2.86	2.89	2.79	2.81	-2.43%	106,356	30,211,539
2025-02-13	2.86	2.91	2.84	2.88	+0.35%	163,686	47,126,571
2025-02-12	2.86	2.91	2.84	2.87	-0.69%	89,539	25,659,097
2025-02-11	2.87	2.89	2.83	2.89	+0.7%	97,661	27,928,390
2025-02-10	2.82	2.89	2.82	2.87	+1.41%	126,258	36,138,716
2025-02-07	2.82	2.86	2.78	2.83	+0.35%	153,461	43,452,214
2025-02-06	2.81	2.82	2.74	2.82	+0.71%	138,282	38,596,727
2025-02-05	2.78	2.83	2.74	2.8	+1.82%	138,180	38,618,937
2025-01-27	2.75	2.81	2.72	2.75	+1.1%	155,244	42,993,239
2025-01-24	2.69	2.73	2.64	2.72	+1.49%	112,571	30,313,903
2025-01-23	2.68	2.76	2.66	2.68	+1.52%	132,353	35,881,770
2025-01-22	2.7	2.72	2.63	2.64	-2.22%	101,733	27,055,543
2025-01-21	2.79	2.82	2.68	2.7	-2.17%	128,835	35,194,222
2025-01-20	2.73	2.8	2.65	2.76	+1.47%	122,638	33,696,620
2025-01-17	2.7	2.73	2.64	2.72	+0.37%	129,399	34,939,647
2025-01-16	2.7	2.75	2.69	2.71	+0.37%	139,323	37,892,150
2025-01-15	2.65	2.72	2.62	2.7	+1.5%	127,868	34,150,427
2025-01-14	2.51	2.66	2.51	2.66	+5.56%	136,254	35,404,840
2025-01-13	2.49	2.54	2.41	2.52	+1.2%	108,039	26,884,539
2025-01-10	2.56	2.61	2.49	2.49	-3.49%	115,324	29,314,969
2025-01-09	2.58	2.61	2.53	2.58	0%	102,034	26,329,741
2025-01-08	2.54	2.6	2.48	2.58	+0.78%	142,886	36,393,252
2025-01-07	2.5	2.57	2.47	2.56	+2.4%	107,188	26,993,633
2025-01-06	2.48	2.55	2.37	2.5	0%	179,577	44,506,449
2025-01-03	2.71	2.77	2.5	2.5	-7.06%	219,665	56,397,482
2025-01-02	2.65	2.79	2.65	2.69	+1.51%	238,744	65,052,129
2024-12-31	2.68	2.73	2.64	2.65	-0.75%	144,498	38,795,139
2024-12-30	2.74	2.74	2.6	2.67	-2.55%	179,271	47,672,765
2024-12-27	2.68	2.77	2.63	2.74	+3.4%	185,291	50,690,526
2024-12-26	2.62	2.73	2.62	2.65	+1.15%	163,962	43,859,680
2024-12-25	2.71	2.71	2.54	2.62	-3.68%	208,635	54,302,590
2024-12-24	2.8	2.8	2.65	2.72	-1.09%	331,317	89,421,619
2024-12-23	3.06	3.06	2.75	2.75	-10.13%	349,096	98,933,439
2024-12-20	3.04	3.12	3	3.06	+0.33%	196,243	60,444,707
2024-12-19	2.99	3.05	2.95	3.05	+0.66%	224,060	67,612,536
2024-12-18	3.03	3.12	2.89	3.03	0%	317,999	96,129,019
2024-12-17	3.3	3.33	2.99	3.03	-8.73%	509,926	157,414,339
2024-12-16	3.32	3.41	3.29	3.32	+0.61%	345,987	116,148,290
2024-12-13	3.32	3.35	3.28	3.3	-2.08%	299,052	99,125,754
2024-12-12	3.22	3.43	3.2	3.37	+4.66%	400,515	133,439,058
2024-12-11	3.1	3.22	3.09	3.22	+3.54%	240,203	76,437,888
2024-12-10	3.23	3.26	3.1	3.11	-0.64%	260,493	82,114,935
2024-12-09	3.17	3.19	3.08	3.13	-1.57%	225,139	70,453,706
2024-12-06	3.04	3.2	3.04	3.18	+4.61%	297,909	93,267,426
2024-12-05	2.99	3.04	2.97	3.04	+1.67%	138,574	41,723,301
2024-12-04	3.07	3.07	2.96	2.99	-3.24%	230,234	69,585,798
2024-12-03	3.09	3.15	3.06	3.09	+0.32%	272,895	84,424,861
2024-12-02	2.98	3.09	2.96	3.08	+3.01%	261,045	79,646,839
2024-11-29	2.97	3	2.93	2.99	+0.67%	232,245	69,001,676
2024-11-28	2.93	3	2.91	2.97	+1.37%	260,236	77,272,831
2024-11-27	2.89	2.94	2.79	2.93	+1.03%	213,882	61,292,757
2024-11-26	2.91	2.94	2.87	2.9	0%	209,620	60,972,862
2024-11-25	2.81	2.92	2.8	2.9	+3.94%	205,636	59,092,980
2024-11-22	2.86	2.93	2.77	2.79	-3.13%	167,821	48,209,817
2024-11-21	2.84	2.9	2.8	2.88	+1.41%	133,702	38,143,898
2024-11-20	2.73	2.9	2.73	2.84	+4.03%	212,344	59,328,555
2024-11-19	2.69	2.73	2.66	2.73	+0.74%	151,480	40,782,204
2024-11-18	2.74	2.78	2.67	2.71	-0.73%	151,252	41,221,360
2024-11-15	2.78	2.79	2.7	2.73	-1.44%	159,341	43,890,449
2024-11-14	2.86	2.86	2.75	2.77	-3.15%	158,318	44,366,066
2024-11-13	2.86	2.91	2.78	2.86	-0.35%	167,930	47,678,051
2024-11-12	2.92	2.95	2.83	2.87	-0.69%	211,515	61,292,934
2024-11-11	2.87	2.91	2.83	2.89	+0.7%	166,257	47,658,342
2024-11-08	2.95	2.97	2.85	2.87	-2.38%	236,069	68,221,219
2024-11-07	2.82	3.01	2.79	2.94	+5%	303,231	88,097,651
2024-11-06	2.74	2.83	2.69	2.8	+2.19%	243,070	67,427,326
2024-11-05	2.66	2.79	2.64	2.74	+2.62%	204,321	55,579,912
2024-11-04	2.63	2.67	2.57	2.67	+2.3%	151,935	39,980,746
2024-11-01	2.7	2.77	2.59	2.61	-3.33%	235,859	62,602,318
2024-10-31	2.6	2.73	2.6	2.7	+3.85%	235,990	63,702,676
2024-10-30	2.59	2.62	2.56	2.6	+0.39%	145,436	37,670,992
2024-10-29	2.71	2.73	2.56	2.59	-3.72%	261,731	68,510,592
2024-10-28	2.57	2.72	2.57	2.69	+4.67%	245,217	64,939,416
2024-10-25	2.47	2.58	2.46	2.57	+4.05%	198,547	50,341,228
2024-10-24	2.45	2.47	2.41	2.47	+1.23%	117,704	28,745,297
2024-10-23	2.42	2.47	2.4	2.44	+1.24%	177,444	43,405,501
2024-10-22	2.38	2.42	2.36	2.41	+2.12%	182,259	43,700,579
2024-10-21	2.41	2.43	2.33	2.36	-1.67%	209,657	49,820,717
2024-10-18	2.35	2.43	2.33	2.4	+1.69%	152,234	36,125,590
2024-10-17	2.39	2.43	2.34	2.36	-1.26%	116,611	27,945,151
2024-10-16	2.38	2.42	2.36	2.39	0%	100,684	24,056,051
2024-10-15	2.42	2.42	2.38	2.39	-1.24%	98,061	23,546,543
2024-10-14	2.39	2.43	2.36	2.42	+2.11%	120,429	28,925,557
2024-10-11	2.47	2.48	2.35	2.37	-3.66%	163,713	39,227,162
2024-10-10	2.42	2.51	2.39	2.46	+2.07%	181,737	44,456,074
2024-10-09	2.6	2.64	2.4	2.41	-9.74%	274,902	68,833,442
2024-10-08	2.74	2.75	2.51	2.67	+6.8%	417,697	110,648,058

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

щФжщ╛ЩшВбф╗╜ 000712

2022-2023两年

цМпх╛╖хМ╗чЦЧ 603301

近期数据

чжПцШЯшВбф╗╜ 000926

2023年全年

ф╕Йш╢ЕцЦ░цЭР 300554

2024年至今

чБлчВмчФ╡хнР 603678

近期数据

ф╛Эф╛ЭшВбф╗╜ 001206

2023年全年

цЬЙцЦ╣чзСцКА 688159

2024年至今

ф╕ЬцЦ╣щАЪ 300379

近期数据

цЧешБФчзСцКА 688531

2024年一季度

хНОщФРч▓╛хпЖ 688059

近半年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

чРЖщВжф╗кхЩи (300206)

хНОшГЬхдйцИР (600410)

2022-2023两年

STщ╣ПхНЪ (600804)

хглхЕ░х╛о (600460)

шИкхоЗх╛о (300053)

цЛЫхХЖщУ╢шбМ (600036)

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