хНОхбСшВбф╗╜(600935)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

2.41

+2.99% +0.07

2.35

开盘价

2.41

最高价

2.33

最低价

129,209

成交量

数据更新至: 2025-03-25

技术指标

2.40

MA5 (5日均线)

2.38

MA10 (10日均线)

2.37

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	2.35	2.41	2.33	2.41	+2.99%	129,209	30,673,435
2025-03-24	2.41	2.42	2.32	2.34	-3.31%	215,122	50,720,954
2025-03-21	2.42	2.46	2.4	2.42	0%	190,564	46,268,768
2025-03-20	2.4	2.44	2.39	2.42	+0.83%	125,724	30,439,531
2025-03-19	2.43	2.45	2.4	2.4	-1.23%	109,382	26,445,864
2025-03-18	2.42	2.44	2.39	2.43	+0.41%	192,077	46,286,714
2025-03-17	2.36	2.51	2.35	2.42	+2.54%	364,633	88,498,191
2025-03-14	2.31	2.36	2.31	2.36	+2.16%	185,232	43,314,953
2025-03-13	2.32	2.34	2.29	2.31	-0.86%	115,642	26,726,900
2025-03-12	2.34	2.36	2.32	2.33	-0.43%	107,424	25,077,260
2025-03-11	2.31	2.35	2.3	2.34	+0.43%	107,069	24,859,076
2025-03-10	2.32	2.37	2.31	2.33	+0.87%	134,920	31,512,178
2025-03-07	2.32	2.34	2.3	2.31	-0.43%	142,137	32,999,054
2025-03-06	2.3	2.33	2.28	2.32	+0.87%	133,789	30,913,678
2025-03-05	2.36	2.36	2.28	2.3	-2.54%	192,516	44,346,099
2025-03-04	2.36	2.36	2.33	2.36	+0.43%	106,175	24,904,296
2025-03-03	2.36	2.4	2.34	2.35	-0.42%	161,357	38,237,467
2025-02-28	2.41	2.43	2.36	2.36	-2.48%	169,081	40,358,443
2025-02-27	2.43	2.45	2.38	2.42	-0.41%	169,432	40,814,622
2025-02-26	2.37	2.43	2.37	2.43	+2.97%	241,078	58,130,089
2025-02-25	2.38	2.41	2.36	2.36	-1.26%	153,491	36,596,267
2025-02-24	2.37	2.42	2.37	2.39	+0.42%	154,576	36,985,325
2025-02-21	2.42	2.42	2.37	2.38	-1.65%	192,559	45,885,319
2025-02-20	2.38	2.44	2.37	2.42	+1.68%	188,071	45,338,991
2025-02-19	2.38	2.41	2.36	2.38	0%	116,802	27,825,301
2025-02-18	2.47	2.47	2.38	2.38	-3.64%	167,560	40,626,146
2025-02-17	2.43	2.48	2.41	2.47	+2.07%	169,908	41,600,890
2025-02-14	2.45	2.45	2.41	2.42	-0.82%	102,593	24,897,311
2025-02-13	2.44	2.48	2.44	2.44	-0.41%	116,077	28,524,874
2025-02-12	2.43	2.46	2.41	2.45	+0.82%	120,416	29,321,748
2025-02-11	2.47	2.47	2.41	2.43	-0.82%	126,556	30,700,685
2025-02-10	2.43	2.46	2.42	2.45	+1.24%	131,747	32,163,805
2025-02-07	2.36	2.44	2.35	2.42	+2.11%	199,059	48,016,367
2025-02-06	2.33	2.38	2.28	2.37	+1.72%	147,586	34,422,919
2025-02-05	2.33	2.35	2.31	2.33	+0.43%	84,924	19,744,313
2025-01-27	2.34	2.39	2.31	2.32	-0.43%	129,734	30,451,259
2025-01-24	2.31	2.34	2.3	2.33	-0.43%	110,798	25,711,903
2025-01-23	2.33	2.39	2.33	2.34	+0.43%	104,238	24,649,834
2025-01-22	2.36	2.36	2.32	2.33	-1.69%	94,195	21,973,302
2025-01-21	2.41	2.42	2.35	2.37	-1.25%	107,683	25,573,524
2025-01-20	2.41	2.42	2.35	2.4	+0.42%	123,550	29,536,005
2025-01-17	2.43	2.43	2.38	2.39	-1.24%	102,247	24,520,251
2025-01-16	2.4	2.46	2.4	2.42	+0.83%	122,718	29,839,677
2025-01-15	2.41	2.42	2.37	2.4	-0.83%	113,133	27,057,651
2025-01-14	2.34	2.42	2.33	2.42	+3.42%	130,825	31,281,868
2025-01-13	2.31	2.36	2.29	2.34	+0.43%	85,609	19,966,281
2025-01-10	2.42	2.44	2.33	2.33	-3.72%	104,437	24,825,313
2025-01-09	2.41	2.45	2.38	2.42	0%	84,006	20,325,438
2025-01-08	2.42	2.43	2.34	2.42	-0.41%	129,391	30,954,623
2025-01-07	2.42	2.43	2.37	2.43	+1.25%	110,002	26,382,505
2025-01-06	2.39	2.42	2.33	2.4	+0.42%	112,864	26,941,991
2025-01-03	2.51	2.51	2.38	2.39	-3.63%	152,519	37,236,894
2025-01-02	2.53	2.58	2.46	2.48	-1.59%	147,627	37,202,572
2024-12-31	2.57	2.6	2.52	2.52	-1.95%	129,285	32,995,300
2024-12-30	2.68	2.69	2.57	2.57	-4.1%	176,828	46,089,958
2024-12-27	2.63	2.69	2.59	2.68	+3.08%	175,604	46,707,692
2024-12-26	2.59	2.64	2.55	2.6	0%	104,616	27,298,354
2024-12-25	2.7	2.71	2.58	2.6	-3.7%	164,828	43,111,402
2024-12-24	2.68	2.72	2.65	2.7	+0.37%	155,826	41,752,245
2024-12-23	2.83	2.84	2.67	2.69	-5.28%	287,412	78,430,597
2024-12-20	2.89	2.93	2.83	2.84	-1.73%	192,468	55,162,534
2024-12-19	2.82	2.9	2.8	2.89	+1.05%	230,253	65,740,074
2024-12-18	2.83	2.9	2.82	2.86	+1.06%	203,252	58,269,502
2024-12-17	2.93	2.95	2.81	2.83	-3.74%	288,044	82,482,129
2024-12-16	2.93	3	2.89	2.94	+0.68%	293,221	86,170,013
2024-12-13	3.01	3.03	2.91	2.92	-3.31%	345,984	102,167,361
2024-12-12	3.03	3.08	2.97	3.02	0%	406,007	122,295,360
2024-12-11	2.92	3.04	2.91	3.02	+3.07%	501,144	150,580,119
2024-12-10	3.06	3.06	2.92	2.93	-1.35%	440,828	130,838,885
2024-12-09	3.03	3.08	2.94	2.97	-1.98%	545,236	163,427,549
2024-12-06	2.97	3.1	2.93	3.03	+2.71%	771,549	231,944,520
2024-12-05	2.88	2.99	2.86	2.95	+2.79%	604,272	177,265,853
2024-12-04	2.94	3	2.84	2.87	-4.01%	786,825	229,048,433
2024-12-03	3.2	3.21	2.96	2.99	+2.05%	1,402,749	426,405,263
2024-12-02	2.64	2.93	2.63	2.93	+10.15%	518,136	144,623,451
2024-11-29	2.65	2.67	2.57	2.66	+0.38%	372,272	97,715,534
2024-11-28	2.62	2.74	2.6	2.65	+0.76%	452,060	120,798,489
2024-11-27	2.63	2.69	2.54	2.63	-2.95%	535,988	139,177,054
2024-11-26	2.86	2.86	2.69	2.71	-5.9%	582,623	160,662,458
2024-11-25	2.88	2.94	2.74	2.88	-2.04%	891,658	250,840,153
2024-11-22	3.1	3.1	2.9	2.94	-5.16%	1,515,659	452,356,713
2024-11-21	2.99	3.1	2.9	3.1	+9.93%	713,524	217,243,684
2024-11-20	2.57	2.82	2.55	2.82	+10.16%	711,750	196,191,649
2024-11-19	2.51	2.57	2.5	2.56	+2.4%	166,722	42,259,895
2024-11-18	2.5	2.58	2.49	2.5	0%	211,149	53,490,358
2024-11-15	2.57	2.59	2.5	2.5	-2.72%	204,198	51,946,802
2024-11-14	2.62	2.64	2.56	2.57	-2.28%	193,501	50,017,912
2024-11-13	2.65	2.69	2.59	2.63	-1.5%	243,875	64,184,780
2024-11-12	2.74	2.75	2.64	2.67	-2.55%	317,374	85,418,525
2024-11-11	2.77	2.79	2.7	2.74	-1.44%	245,849	67,282,378
2024-11-08	2.79	2.81	2.73	2.78	0%	296,403	82,149,775
2024-11-07	2.65	2.79	2.62	2.78	+4.51%	372,721	101,806,457
2024-11-06	2.66	2.68	2.6	2.66	0%	275,604	72,982,610
2024-11-05	2.55	2.68	2.54	2.66	+4.31%	370,001	97,072,997
2024-11-04	2.54	2.6	2.49	2.55	0%	255,476	64,680,646
2024-11-01	2.62	2.73	2.54	2.55	-4.85%	399,948	104,136,316
2024-10-31	2.57	2.82	2.56	2.68	+3.88%	630,849	171,428,855
2024-10-30	2.46	2.66	2.45	2.58	+4.45%	435,768	111,794,023
2024-10-29	2.57	2.57	2.46	2.47	-3.52%	202,349	50,572,022
2024-10-28	2.46	2.56	2.46	2.56	+4.07%	208,046	52,596,624
2024-10-25	2.4	2.47	2.4	2.46	+2.5%	148,396	36,269,545
2024-10-24	2.39	2.41	2.36	2.4	+0.42%	99,481	23,751,754
2024-10-23	2.35	2.41	2.33	2.39	+2.14%	196,996	46,876,332
2024-10-22	2.28	2.34	2.27	2.34	+2.63%	134,608	31,063,439
2024-10-21	2.33	2.33	2.27	2.28	-1.3%	152,379	34,925,227
2024-10-18	2.28	2.35	2.26	2.31	+1.32%	169,676	39,064,426
2024-10-17	2.35	2.37	2.28	2.28	-2.15%	111,585	25,868,377
2024-10-16	2.32	2.37	2.31	2.33	0%	102,340	24,001,719
2024-10-15	2.38	2.41	2.33	2.33	-2.51%	103,453	24,520,236
2024-10-14	2.38	2.41	2.35	2.39	+0.84%	85,621	20,394,513
2024-10-11	2.47	2.47	2.36	2.37	-4.05%	125,676	30,231,897
2024-10-10	2.45	2.5	2.41	2.47	+1.65%	166,304	41,015,526
2024-10-09	2.64	2.64	2.43	2.43	-8.99%	278,365	69,960,065
2024-10-08	2.8	2.81	2.55	2.67	+4.71%	401,853	107,177,057

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

хЕиф┐бшВбф╗╜ 300447

2024年至今

цИРщГ╜щУ╢шбМ 601838

近半年

ч╗┤ч╗┤шВбф╗╜ 600300

近半年

хИйхЕГф║и 688499

2022-2023两年

шЕ╛ш╛╛х╗║шо╛ 600512

近半年

цЭ╛щЬЦчзСцКА 603992

近期数据

члЛшИкчзСцКА 603261

2022-2023两年

цЭнчФ╡шВбф╗╜ 603618

2022-2023两年

хдзхФРчФ╡ф┐б 600198

近半年

хЕ┤щАЪшВбф╗╜ 603209

2022-2023两年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкщлШчзС (600862)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

新能源汽车

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