хе╜х╜Ухо╢ 600467

数据更新至:

添加到对比分析

2.44 -4.31%

广告

选择日期范围

重置
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

2.44
-4.31% -0.11
2.53
开盘价
2.55
最高价
2.41
最低价
947,410
成交量
数据更新至: 2025-03-25

技术指标

2.56
MA5 (5日均线)
2.46
MA10 (10日均线)
2.34
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 2.53 2.55 2.41 2.44 -4.31% 947,410 231,877,291
2025-03-24 2.69 2.69 2.51 2.55 -8.6% 2,358,643 604,946,734
2025-03-21 2.53 2.79 2.5 2.79 +9.84% 3,280,715 896,298,165
2025-03-20 2.47 2.62 2.42 2.54 +2.42% 1,504,774 378,900,179
2025-03-19 2.54 2.58 2.44 2.48 -3.13% 1,337,058 332,633,133
2025-03-18 2.56 2.68 2.52 2.56 +1.59% 2,399,860 620,115,558
2025-03-17 2.31 2.52 2.31 2.52 +10.04% 1,060,540 262,662,977
2025-03-14 2.26 2.3 2.25 2.29 +2.69% 867,426 197,522,016
2025-03-13 2.21 2.24 2.17 2.23 +0.45% 470,960 103,578,764
2025-03-12 2.18 2.23 2.17 2.22 +1.83% 455,821 100,421,468
2025-03-11 2.16 2.18 2.14 2.18 0% 188,242 40,714,683
2025-03-10 2.17 2.19 2.16 2.18 +0.46% 182,017 39,581,030
2025-03-07 2.19 2.19 2.16 2.17 -1.36% 260,847 56,711,376
2025-03-06 2.19 2.21 2.17 2.2 +0.46% 285,256 62,510,160
2025-03-05 2.2 2.21 2.15 2.19 -0.9% 234,328 50,940,126
2025-03-04 2.18 2.21 2.16 2.21 +0.91% 223,470 48,861,620
2025-03-03 2.21 2.23 2.17 2.19 -0.45% 340,475 75,069,057
2025-02-28 2.29 2.3 2.2 2.2 -4.35% 461,377 103,500,200
2025-02-27 2.27 2.36 2.26 2.3 +1.32% 547,217 125,634,005
2025-02-26 2.22 2.28 2.22 2.27 +1.79% 377,359 85,201,250
2025-02-25 2.25 2.28 2.22 2.23 -1.76% 419,214 93,989,003
2025-02-24 2.2 2.3 2.2 2.27 +4.13% 866,132 196,081,586
2025-02-21 2.19 2.2 2.16 2.18 -0.91% 278,199 60,579,731
2025-02-20 2.19 2.21 2.17 2.2 0% 231,470 50,798,792
2025-02-19 2.18 2.2 2.17 2.2 +0.92% 246,845 53,921,788
2025-02-18 2.26 2.27 2.17 2.18 -3.96% 435,918 96,387,636
2025-02-17 2.22 2.29 2.2 2.27 +2.25% 481,361 108,331,473
2025-02-14 2.28 2.28 2.21 2.22 -2.63% 449,871 100,610,240
2025-02-13 2.25 2.31 2.24 2.28 +0.88% 524,034 119,642,070
2025-02-12 2.27 2.28 2.22 2.26 -0.44% 346,509 77,886,425
2025-02-11 2.31 2.34 2.25 2.27 -1.3% 328,054 74,418,833
2025-02-10 2.24 2.3 2.24 2.3 +2.68% 438,501 99,768,109
2025-02-07 2.19 2.27 2.18 2.24 +1.82% 450,519 100,700,814
2025-02-06 2.18 2.2 2.14 2.2 +1.38% 304,609 66,281,599
2025-02-05 2.17 2.19 2.15 2.17 +0.46% 173,275 37,666,497
2025-01-27 2.21 2.24 2.16 2.16 -1.82% 258,804 56,810,123
2025-01-24 2.18 2.2 2.15 2.2 +0.92% 290,026 62,972,870
2025-01-23 2.19 2.26 2.18 2.18 0% 298,652 66,492,927
2025-01-22 2.22 2.22 2.17 2.18 -1.8% 179,675 39,191,061
2025-01-21 2.26 2.27 2.2 2.22 -1.77% 271,453 60,459,345
2025-01-20 2.28 2.29 2.23 2.26 0% 266,921 60,465,628
2025-01-17 2.28 2.3 2.24 2.26 -1.31% 247,023 55,842,746
2025-01-16 2.27 2.34 2.25 2.29 +1.33% 409,378 94,111,520
2025-01-15 2.27 2.31 2.24 2.26 -0.44% 319,708 72,516,340
2025-01-14 2.17 2.28 2.15 2.27 +5.09% 450,084 100,574,308
2025-01-13 2.15 2.19 2.11 2.16 -0.92% 196,737 42,451,996
2025-01-10 2.26 2.26 2.18 2.18 -3.11% 299,973 66,362,749
2025-01-09 2.24 2.29 2.2 2.25 0% 336,438 75,713,880
2025-01-08 2.24 2.32 2.2 2.25 0% 444,006 100,307,225
2025-01-07 2.23 2.25 2.18 2.25 +0.9% 318,209 70,280,568
2025-01-06 2.17 2.23 2.07 2.23 +2.76% 453,196 97,904,188
2025-01-03 2.36 2.38 2.16 2.17 -8.05% 648,659 145,328,489
2025-01-02 2.31 2.42 2.3 2.36 +2.16% 649,263 153,888,213
2024-12-31 2.34 2.4 2.31 2.31 -2.12% 336,327 78,892,981
2024-12-30 2.43 2.43 2.33 2.36 -3.28% 453,709 106,771,841
2024-12-27 2.36 2.48 2.34 2.44 +3.39% 640,895 155,858,816
2024-12-26 2.33 2.4 2.3 2.36 +0.85% 432,974 101,908,337
2024-12-25 2.4 2.4 2.29 2.34 -3.31% 448,114 104,451,540
2024-12-24 2.38 2.43 2.32 2.42 +1.26% 527,519 125,341,878
2024-12-23 2.55 2.56 2.37 2.39 -6.64% 649,415 158,238,911
2024-12-20 2.57 2.6 2.54 2.56 0% 469,460 120,456,971
2024-12-19 2.58 2.62 2.5 2.56 -1.92% 712,265 180,855,133
2024-12-18 2.64 2.68 2.58 2.61 -2.61% 718,395 188,401,495
2024-12-17 2.91 2.91 2.67 2.68 -7.9% 1,097,454 299,284,560
2024-12-16 2.83 2.97 2.8 2.91 +1.75% 1,056,954 303,820,070
2024-12-13 3 3 2.85 2.86 -6.84% 1,626,335 475,276,550
2024-12-12 2.91 3.1 2.83 3.07 +5.5% 2,013,422 599,969,108
2024-12-11 2.74 3 2.74 2.91 +6.2% 1,776,547 511,858,119
2024-12-10 2.81 2.95 2.73 2.74 0% 1,473,800 414,433,184
2024-12-09 2.77 2.85 2.7 2.74 -0.36% 1,337,628 367,661,885
2024-12-06 2.59 2.87 2.56 2.75 +5.36% 2,017,610 552,880,805
2024-12-05 2.53 2.65 2.49 2.61 +2.35% 1,050,707 269,141,451
2024-12-04 2.57 2.73 2.53 2.55 -2.3% 1,246,474 326,230,400
2024-12-03 2.61 2.68 2.54 2.61 -1.51% 1,169,182 304,878,823
2024-12-02 2.5 2.74 2.48 2.65 +4.74% 1,504,347 392,859,419
2024-11-29 2.41 2.53 2.38 2.53 +4.12% 1,201,892 298,207,125
2024-11-28 2.38 2.46 2.35 2.43 +1.67% 919,667 223,055,553
2024-11-27 2.38 2.43 2.25 2.39 0% 769,590 179,593,775
2024-11-26 2.3 2.45 2.29 2.39 +4.37% 899,718 214,345,781
2024-11-25 2.27 2.3 2.21 2.29 +1.78% 467,995 105,805,407
2024-11-22 2.39 2.4 2.25 2.25 -5.46% 701,623 163,207,584
2024-11-21 2.38 2.42 2.35 2.38 -0.83% 520,424 123,755,624
2024-11-20 2.36 2.44 2.31 2.4 +1.69% 691,341 164,678,665
2024-11-19 2.39 2.39 2.28 2.36 -2.07% 707,553 164,338,189
2024-11-18 2.3 2.47 2.27 2.41 +6.17% 1,097,162 261,747,746
2024-11-15 2.31 2.36 2.26 2.27 -2.58% 609,395 141,288,063
2024-11-14 2.43 2.45 2.32 2.33 -5.28% 872,549 207,647,972
2024-11-13 2.54 2.61 2.42 2.46 -5.75% 1,122,991 280,292,058
2024-11-12 2.63 2.78 2.5 2.61 -2.97% 1,484,862 388,355,861
2024-11-11 2.65 2.85 2.57 2.69 -5.94% 2,148,419 574,436,078
2024-11-08 2.77 2.86 2.65 2.86 +10% 3,045,854 857,128,768
2024-11-07 2.36 2.6 2.26 2.6 +10.17% 2,005,353 504,730,524
2024-11-06 2.4 2.42 2.3 2.36 -2.88% 1,797,707 422,904,833
2024-11-05 2.19 2.43 2.18 2.43 +9.95% 2,456,428 584,033,122
2024-11-04 2.34 2.34 2.13 2.21 -6.75% 1,775,537 394,116,625
2024-11-01 2.17 2.37 2.16 2.37 +10.23% 2,180,147 510,852,038
2024-10-31 2.03 2.15 2.02 2.15 +5.39% 725,030 152,059,334
2024-10-30 1.93 2.04 1.93 2.04 +5.15% 622,360 124,371,509
2024-10-29 2 2.02 1.92 1.94 -3% 493,290 96,186,708
2024-10-28 1.9 2 1.89 2 +4.71% 560,433 109,762,336
2024-10-25 1.92 1.95 1.88 1.91 -0.52% 455,370 87,078,327
2024-10-24 1.89 1.94 1.88 1.92 +1.05% 263,162 50,248,656
2024-10-23 1.89 1.92 1.88 1.9 +0.53% 241,683 45,867,841
2024-10-22 1.86 1.89 1.85 1.89 +1.07% 264,891 49,702,182
2024-10-21 1.79 1.9 1.78 1.87 +4.47% 507,458 93,885,730
2024-10-18 1.75 1.81 1.73 1.79 +2.29% 262,486 46,404,276
2024-10-17 1.8 1.81 1.74 1.75 -2.23% 260,694 46,238,417
2024-10-16 1.78 1.81 1.77 1.79 -0.56% 197,008 35,264,619
2024-10-15 1.83 1.84 1.8 1.8 -2.17% 215,544 39,164,679
2024-10-14 1.81 1.85 1.8 1.84 +1.66% 219,770 40,129,474
2024-10-11 1.87 1.88 1.79 1.81 -3.72% 322,706 58,982,272
2024-10-10 1.85 1.92 1.84 1.88 +1.08% 359,659 67,808,694
2024-10-09 2.03 2.03 1.86 1.86 -10.14% 547,137 105,115,508
2024-10-08 2.16 2.17 1.97 2.07 +5.08% 1,005,768 208,801,608

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

хдзш┐ЮхЬгф║Ъ 600593

2022-2023两年

чжПцЦпш╛╛ 603173

近三个月

ц│░ш╛╛шВбф╗╜ 000652

2023年全年

щЗСщЩ╡ф╜УшВ▓ 300651

2022-2023两年

ф╕ЬшКпшВбф╗╜ 688110

2024年一季度

ц▒ЗхШЙцЧ╢ф╗г 603101

近半年

цнгх╝жчФ╡ц░Ф 688395

2024年一季度

хЕЙчФ╡шВбф╗╜ 600184

2024年一季度

х╝Ах░ФцЦ░цЭР 300234

近三个月

чПАшО▒щЫЕ 603605

近半年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
光伏产业
虚拟现实
AI人工智能
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
5G通信

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