хдЦщлШцбе 600648

数据更新至:

添加到对比分析

11.83 -1.58%

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

11.83
-1.58% -0.19
11.99
开盘价
12.09
最高价
11.78
最低价
30,147
成交量
数据更新至: 2025-03-25

技术指标

12.13
MA5 (5日均线)
12.21
MA10 (10日均线)
11.99
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 11.99 12.09 11.78 11.83 -1.58% 30,147 35,881,191
2025-03-24 12.21 12.3 11.89 12.02 -2.12% 55,043 66,348,978
2025-03-21 12.2 12.33 12.17 12.28 +0.41% 41,264 50,532,730
2025-03-20 12.18 12.3 12.16 12.23 -0.41% 37,758 46,119,056
2025-03-19 12.37 12.37 12.16 12.28 -1.05% 38,647 47,327,826
2025-03-18 12.78 12.78 12.31 12.41 -3.05% 93,542 116,497,118
2025-03-17 12.07 12.89 12.01 12.8 +6.67% 176,363 223,585,792
2025-03-14 12.14 12.25 11.82 12 -1.15% 118,915 142,145,059
2025-03-13 12.2 12.28 12.06 12.14 +0.33% 103,372 125,584,553
2025-03-12 11.85 12.15 11.81 12.1 +1.68% 80,969 97,581,714
2025-03-11 11.62 11.91 11.62 11.9 +1.54% 42,454 49,979,755
2025-03-10 11.65 11.73 11.56 11.72 +0.69% 39,450 45,947,376
2025-03-07 11.63 11.67 11.54 11.64 -0.26% 39,285 45,584,956
2025-03-06 11.73 11.75 11.64 11.67 -0.51% 43,973 51,355,446
2025-03-05 11.77 11.77 11.49 11.73 +0.09% 44,854 52,169,339
2025-03-04 11.75 11.8 11.68 11.72 -0.68% 28,382 33,291,588
2025-03-03 11.77 11.89 11.71 11.8 +0.17% 41,355 48,861,110
2025-02-28 11.79 11.9 11.72 11.78 -0.67% 37,421 44,076,171
2025-02-27 11.83 11.91 11.77 11.86 +0.51% 35,432 41,954,784
2025-02-26 11.68 11.8 11.67 11.8 +1.03% 27,941 32,892,640
2025-02-25 11.79 11.79 11.65 11.68 -0.93% 30,459 35,657,397
2025-02-24 11.63 11.85 11.63 11.79 +0.94% 41,361 48,685,182
2025-02-21 11.6 11.71 11.51 11.68 +0.52% 30,114 35,000,187
2025-02-20 11.67 11.68 11.49 11.62 -0.43% 49,620 57,549,613
2025-02-19 11.7 11.72 11.49 11.67 -0.26% 61,206 70,966,936
2025-02-18 11.8 11.81 11.63 11.7 -0.51% 34,111 40,003,199
2025-02-17 11.82 11.84 11.64 11.76 -0.17% 35,815 42,009,956
2025-02-14 11.8 11.81 11.66 11.78 +0.08% 35,415 41,568,806
2025-02-13 11.73 11.82 11.63 11.77 +0.6% 42,398 49,835,883
2025-02-12 11.5 11.77 11.5 11.7 +1.12% 29,814 34,602,899
2025-02-11 11.62 11.69 11.45 11.57 -0.43% 37,363 43,141,700
2025-02-10 11.48 11.67 11.38 11.62 +1.31% 54,315 62,807,960
2025-02-07 11.33 11.52 11.3 11.47 +0.79% 45,940 52,478,126
2025-02-06 11.3 11.4 11.06 11.38 +0.44% 41,791 47,026,705
2025-02-05 11.66 11.79 11.24 11.33 -2.66% 63,336 72,925,385
2025-01-27 11.49 11.69 11.42 11.64 +1.66% 40,549 47,123,969
2025-01-24 11.3 11.47 11.3 11.45 +0.44% 44,019 50,122,511
2025-01-23 11.41 11.53 11.34 11.4 +0.8% 37,837 43,255,663
2025-01-22 11.42 11.44 11.17 11.31 -1.14% 31,636 35,664,638
2025-01-21 11.43 11.57 11.36 11.44 +0.53% 36,034 41,296,619
2025-01-20 11.36 11.41 11.23 11.38 +0.26% 31,007 35,225,023
2025-01-17 11.3 11.4 11.19 11.35 -0.18% 35,043 39,642,330
2025-01-16 11.32 11.52 11.25 11.37 +0.53% 61,729 70,129,895
2025-01-15 11.16 11.41 11.1 11.31 +0.8% 47,733 53,852,878
2025-01-14 11.04 11.25 10.99 11.22 +1.63% 48,851 54,291,902
2025-01-13 11.07 11.14 10.96 11.04 -0.36% 31,313 34,592,065
2025-01-10 11.16 11.25 11.02 11.08 -0.72% 30,507 33,871,091
2025-01-09 11.2 11.25 11.12 11.16 -0.98% 27,069 30,246,584
2025-01-08 11.25 11.33 10.98 11.27 -0.18% 53,813 59,980,150
2025-01-07 11.38 11.42 11.12 11.29 -0.62% 46,123 51,795,050
2025-01-06 11.32 11.49 11.21 11.36 -0.44% 49,873 56,596,819
2025-01-03 11.47 11.65 11.31 11.41 -0.78% 49,483 56,672,148
2025-01-02 11.85 11.98 11.32 11.5 -3.44% 61,033 71,060,362
2024-12-31 11.93 12.05 11.85 11.91 -0.5% 50,235 60,013,457
2024-12-30 12.14 12.16 11.93 11.97 -1.24% 32,194 38,641,450
2024-12-27 11.98 12.18 11.92 12.12 +1.34% 55,191 66,811,593
2024-12-26 12.06 12.18 11.9 11.96 -1.64% 42,503 51,116,609
2024-12-25 12.19 12.25 11.96 12.16 +0.08% 64,610 78,098,412
2024-12-24 11.85 12.15 11.81 12.15 +2.79% 64,583 77,800,310
2024-12-23 11.92 12.02 11.75 11.82 -1.09% 50,905 60,395,178
2024-12-20 11.97 12.05 11.87 11.95 -0.25% 35,236 42,138,269
2024-12-19 12.22 12.22 11.7 11.98 -0.66% 60,715 72,215,372
2024-12-18 12.01 12.13 12.01 12.06 -0.08% 32,148 38,793,270
2024-12-17 12.1 12.19 11.96 12.07 -0.58% 58,011 69,976,385
2024-12-16 12.19 12.25 12.02 12.14 +0.17% 56,830 68,766,732
2024-12-13 12.45 12.48 12.09 12.12 -3.19% 56,205 68,514,976
2024-12-12 12.44 12.57 12.32 12.52 +0.4% 58,680 73,370,931
2024-12-11 12.3 12.63 12.29 12.47 +0.97% 57,820 72,235,615
2024-12-10 12.86 12.87 12.27 12.35 +0.24% 93,547 116,442,854
2024-12-09 12.44 12.55 12.25 12.32 -0.96% 67,161 83,181,145
2024-12-06 12.42 12.59 12.35 12.44 +0.57% 91,053 113,636,659
2024-12-05 12.14 12.39 12.08 12.37 +1.73% 58,200 71,274,527
2024-12-04 12.19 12.3 12.13 12.16 -0.49% 59,403 72,543,096
2024-12-03 12.1 12.25 12.02 12.22 +0.99% 67,868 82,499,909
2024-12-02 11.82 12.21 11.76 12.1 +2.46% 87,528 104,767,214
2024-11-29 11.7 11.87 11.66 11.81 +0.68% 70,396 82,876,516
2024-11-28 11.67 11.8 11.63 11.73 +0.43% 51,417 60,292,056
2024-11-27 11.59 11.71 11.4 11.68 +0.34% 60,511 69,952,410
2024-11-26 11.61 11.69 11.55 11.64 +0.09% 34,653 40,346,358
2024-11-25 11.5 11.73 11.46 11.63 +0.61% 58,918 68,403,858
2024-11-22 11.78 11.9 11.5 11.56 -2.45% 54,982 64,310,595
2024-11-21 11.78 11.86 11.67 11.85 +0.25% 46,166 54,325,915
2024-11-20 11.74 11.92 11.54 11.82 +0.77% 61,820 72,507,264
2024-11-19 11.58 11.79 11.46 11.73 +1.3% 58,455 67,870,166
2024-11-18 11.5 11.8 11.5 11.58 +0.78% 64,116 74,823,199
2024-11-15 11.58 11.76 11.42 11.49 -1.46% 64,350 74,550,991
2024-11-14 12.13 12.13 11.6 11.66 -1.69% 76,506 89,878,955
2024-11-13 11.75 12.11 11.75 11.86 +0.76% 77,247 91,931,188
2024-11-12 11.8 11.88 11.65 11.77 -0.59% 83,721 98,436,339
2024-11-11 11.92 12.06 11.74 11.84 -1.33% 70,370 83,388,888
2024-11-08 12.4 12.42 11.85 12 -2.12% 102,771 123,671,441
2024-11-07 11.89 12.27 11.8 12.26 +2.68% 104,192 126,060,974
2024-11-06 11.89 12.05 11.62 11.94 +0.51% 95,380 112,986,407
2024-11-05 11.59 11.92 11.59 11.88 +2.24% 90,899 107,329,504
2024-11-04 11.44 11.62 11.33 11.62 +1.48% 75,023 86,189,168
2024-11-01 11.46 11.61 11.23 11.45 0% 95,816 109,686,422
2024-10-31 11.36 11.62 11.15 11.45 +1.87% 104,394 119,454,183
2024-10-30 11.13 11.42 11.08 11.24 +1.08% 73,049 82,356,213
2024-10-29 11.37 11.4 11.07 11.12 -2.2% 70,374 78,783,046
2024-10-28 11.19 11.43 11.11 11.37 +1.88% 79,445 90,032,097
2024-10-25 11.09 11.26 11.05 11.16 +1% 69,912 78,137,168
2024-10-24 10.95 11.11 10.93 11.05 0% 55,013 60,690,654
2024-10-23 11.3 11.3 11 11.05 +1.94% 118,242 131,510,567
2024-10-22 10.83 10.9 10.74 10.84 0% 48,564 52,509,829
2024-10-21 11 11.04 10.78 10.84 -1.19% 62,850 68,132,720
2024-10-18 10.77 11.07 10.58 10.97 +1.48% 97,820 105,978,551
2024-10-17 11.15 11.15 10.73 10.81 -2.61% 71,123 77,400,365
2024-10-16 10.77 11.18 10.7 11.1 +2.78% 72,361 79,835,697
2024-10-15 11.02 11.03 10.78 10.8 -2.44% 58,597 63,834,744
2024-10-14 11.06 11.19 10.84 11.07 +1.84% 71,102 78,215,471
2024-10-11 10.98 11.14 10.72 10.87 -1.63% 78,945 86,088,401
2024-10-10 11.3 11.31 10.8 11.05 -0.54% 121,251 134,084,395
2024-10-09 11.8 11.85 11.06 11.11 -3.98% 163,392 187,291,317
2024-10-08 12.11 12.12 11.02 11.57 +4.99% 195,130 227,193,876

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

хУИшНпшВбф╗╜ 600664

2023年全年

хдйшИЯцЦЗхМЦ 300148

2024年至今

STш╖пщАЪ 300555

2022-2023两年

х▒Хщ╣ПчзСцКА 603488

2023年全年

щ╗СчЙбф╕╣ 600510

近三个月

цнгх╣│шВбф╗╜ 603843

2022-2023两年

ф╕Кц╡╖цЦ░щШ│ 300236

2023年全年

ф╣РцнМшВбф╗╜ 300729

2023年全年

хНОч┐ФшВбф╗╜ 603112

2024年至今

хМЧщ╝ОшВбф╗╜ 300824

近半年

热门概念板块

储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
元宇宙
大数据

чзСхИЫф┐бцБп (300730)

2023年全年

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