хе╜хдкхдк(603848)2024.10.04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

14.11

+0.14% +0.02

14

开盘价

14.14

最高价

13.98

最低价

7,779

成交量

数据更新至: 2025-03-25

技术指标

14.22

MA5 (5日均线)

14.33

MA10 (10日均线)

14.26

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	14	14.14	13.98	14.11	+0.14%	7,779	10,929,923
2025-03-24	14.14	14.26	13.8	14.09	-0.35%	21,163	29,642,364
2025-03-21	14.34	14.34	14.07	14.14	-1.39%	18,209	25,818,550
2025-03-20	14.32	14.45	14.26	14.34	-0.42%	13,165	18,902,851
2025-03-19	14.42	14.54	14.32	14.4	-0.28%	18,921	27,232,082
2025-03-18	14.64	14.65	14.36	14.44	-0.76%	21,741	31,368,764
2025-03-17	14.56	14.73	14.45	14.55	0%	30,265	44,039,221
2025-03-14	14.4	14.67	14.27	14.55	+0.97%	39,370	57,088,420
2025-03-13	14.4	14.6	14.18	14.41	+0.7%	29,685	42,654,460
2025-03-12	14.32	14.35	14.21	14.31	+0.07%	14,887	21,252,364
2025-03-11	14.21	14.3	14.15	14.3	+0.35%	12,200	17,349,373
2025-03-10	14.28	14.36	14.21	14.25	-0.42%	16,426	23,406,027
2025-03-07	14.55	14.55	14.26	14.31	-0.69%	26,535	38,087,061
2025-03-06	14.08	14.46	14.02	14.41	+2.34%	49,569	70,994,186
2025-03-05	14.19	14.19	13.92	14.08	-0.78%	14,835	20,804,000
2025-03-04	13.8	14.21	13.8	14.19	+1.87%	26,521	37,423,920
2025-03-03	14	14.1	13.86	13.93	+0.22%	20,275	28,373,880
2025-02-28	14.11	14.22	13.9	13.9	-2.25%	28,309	39,795,826
2025-02-27	14.3	14.35	14	14.22	-0.97%	46,717	66,129,924
2025-02-26	14.22	14.4	14.22	14.36	+0.35%	29,480	42,199,370
2025-02-25	14.25	14.45	14.18	14.31	-0.69%	34,621	49,634,775
2025-02-24	14.59	14.62	14.34	14.41	-3.48%	71,229	103,012,736
2025-02-21	14.99	15.13	14.47	14.93	-4.29%	99,622	146,879,324
2025-02-20	17.05	17.94	15.21	15.6	-7.42%	138,846	224,186,548
2025-02-19	16.17	16.98	16.05	16.85	+4.14%	53,403	88,955,156
2025-02-18	15.7	16.36	15.49	16.18	+3.06%	60,199	96,631,445
2025-02-17	14.88	15.75	14.88	15.7	+5.51%	43,268	67,199,628
2025-02-14	14.9	14.99	14.68	14.88	-0.73%	22,944	33,968,949
2025-02-13	14.7	15.19	14.48	14.99	+0.07%	61,819	92,347,785
2025-02-12	14	15	13.9	14.98	+6.62%	54,751	79,965,506
2025-02-11	14.34	14.56	13.97	14.05	-1.4%	33,156	47,200,291
2025-02-10	14	14.29	13.75	14.25	+2.15%	22,614	31,696,762
2025-02-07	13.65	14.06	13.46	13.95	+2.2%	36,033	50,069,274
2025-02-06	13.49	13.65	13.35	13.65	+1.49%	9,237	12,482,990
2025-02-05	13.63	13.68	13.37	13.45	-1.32%	9,303	12,528,925
2025-01-27	13.46	13.81	13.46	13.63	+0.96%	10,343	14,140,604
2025-01-24	13.44	13.55	13.22	13.5	+0.45%	8,447	11,355,499
2025-01-23	13.49	13.59	13.35	13.44	+0.6%	10,990	14,842,997
2025-01-22	13.51	13.51	13.25	13.36	-1.47%	10,647	14,218,043
2025-01-21	13.67	13.73	13.36	13.56	-0.88%	11,213	15,133,641
2025-01-20	13.52	13.69	13.39	13.68	+1.71%	12,595	17,141,642
2025-01-17	13.44	13.5	13.19	13.45	+0.07%	10,944	14,602,197
2025-01-16	13.52	13.66	13.32	13.44	-0.52%	16,004	21,580,519
2025-01-15	13.41	13.7	13.37	13.51	-0.22%	15,149	20,486,735
2025-01-14	13.22	13.54	13.05	13.54	+3.2%	25,221	33,652,911
2025-01-13	12.94	13.45	12.71	13.12	+1.16%	24,247	31,852,735
2025-01-10	13.32	13.41	12.93	12.97	-2.26%	19,348	25,366,392
2025-01-09	13.48	13.65	13.24	13.27	-2.86%	20,370	27,272,685
2025-01-08	13.55	13.75	13.15	13.66	+0.81%	18,521	24,928,700
2025-01-07	13.48	13.68	13.06	13.55	+1.04%	47,433	63,460,670
2025-01-06	14	14.08	13.28	13.41	-5.36%	25,085	34,139,937
2025-01-03	15.66	15.9	14.15	14.17	-9.86%	29,447	42,845,156
2025-01-02	16.38	16.46	15.6	15.72	-4.5%	22,190	35,524,299
2024-12-31	16.44	16.69	16.18	16.46	-0.3%	14,762	24,280,464
2024-12-30	16.5	16.64	16.31	16.51	-0.78%	13,218	21,756,851
2024-12-27	16.76	16.96	16.55	16.64	-0.95%	14,389	23,963,386
2024-12-26	16.4	16.82	16.17	16.8	+2.13%	14,042	23,401,500
2024-12-25	16.65	16.82	16.2	16.45	-1.5%	12,197	20,001,129
2024-12-24	16.91	17.15	16.32	16.7	-1.76%	29,977	49,826,614
2024-12-23	17.55	17.64	16.93	17	-3.35%	22,068	37,836,850
2024-12-20	17.55	18	17.5	17.59	-0.45%	14,970	26,636,544
2024-12-19	17.3	17.68	17.03	17.67	+1.2%	14,950	26,030,587
2024-12-18	17.07	17.54	16.8	17.46	+2.22%	18,580	32,158,387
2024-12-17	17.19	17.35	16.8	17.08	-0.52%	24,494	41,774,296
2024-12-16	17.55	17.6	16.98	17.17	-1.6%	19,534	33,550,438
2024-12-13	18	18	17.41	17.45	-2.84%	25,732	45,273,107
2024-12-12	16.93	18	16.93	17.96	+5.15%	43,727	77,518,253
2024-12-11	16.71	17.13	16.57	17.08	+1.67%	33,060	55,898,751
2024-12-10	17.14	17.56	16.7	16.8	+0.42%	37,888	64,552,300
2024-12-09	16.59	17.2	16.55	16.73	-0.36%	22,751	38,301,308
2024-12-06	16.6	16.87	16.47	16.79	+0.18%	25,228	42,107,249
2024-12-05	16.2	16.76	16.18	16.76	+1.88%	33,367	55,117,566
2024-12-04	16.2	16.61	16.11	16.45	+0.43%	45,300	74,197,916
2024-12-03	16.81	16.96	16.09	16.38	-3.53%	56,356	92,310,961
2024-12-02	16.76	17.43	16.21	16.98	-0.47%	89,650	149,943,248
2024-11-29	16.85	17.49	16.26	17.06	+1.07%	92,252	155,439,298
2024-11-28	17.28	18.68	16.56	16.88	-0.94%	105,751	184,859,876
2024-11-27	15.49	17.04	15.28	17.04	+10.01%	81,987	136,687,112
2024-11-26	15.33	15.78	15.14	15.49	+0.91%	23,149	35,685,273
2024-11-25	15.02	15.39	15	15.35	+2.06%	17,003	25,903,949
2024-11-22	15.2	15.5	15	15.04	-1.25%	27,912	42,519,895
2024-11-21	14.76	15.27	14.74	15.23	+2.21%	23,887	35,915,181
2024-11-20	14.98	15.2	14.7	14.9	-0.27%	19,598	29,218,044
2024-11-19	14.42	14.94	14.4	14.94	+2.75%	18,672	27,302,496
2024-11-18	14.85	15.18	14.48	14.54	-2.74%	32,407	48,120,510
2024-11-15	14.61	15.19	14.45	14.95	+1.22%	51,710	77,357,374
2024-11-14	14.8	14.91	14.28	14.77	-0.81%	47,643	69,672,111
2024-11-13	14.28	14.95	14.05	14.89	+3.84%	56,324	82,102,857
2024-11-12	13.87	14.5	13.86	14.34	+3.46%	46,427	66,119,588
2024-11-11	13.82	13.9	13.62	13.86	-0.29%	16,128	22,223,959
2024-11-08	14.11	14.22	13.77	13.9	-1.28%	21,070	29,417,987
2024-11-07	13.86	14.09	13.71	14.08	+1.15%	25,176	35,253,818
2024-11-06	14.04	14.07	13.75	13.92	-0.36%	23,711	32,906,038
2024-11-05	13.98	14.15	13.87	13.97	-0.5%	26,626	37,229,744
2024-11-04	13.12	14.04	13.11	14.04	+6.2%	43,604	60,069,348
2024-11-01	13.48	13.49	13.05	13.22	-2.07%	27,758	36,654,787
2024-10-31	13.49	13.64	13.26	13.5	0%	19,422	26,193,645
2024-10-30	13.46	13.68	13.29	13.5	-0.66%	21,737	29,260,074
2024-10-29	14.03	14.05	13.4	13.59	-3.75%	38,818	53,000,129
2024-10-28	13.82	14.29	13.73	14.12	+1.44%	38,188	53,782,362
2024-10-25	13.15	13.97	13.1	13.92	+6.1%	56,293	76,425,594
2024-10-24	13.1	13.25	13	13.12	-0.15%	17,988	23,678,579
2024-10-23	13.16	13.34	13.06	13.14	+0.08%	31,523	41,507,614
2024-10-22	13.01	13.56	12.98	13.13	+0.84%	44,487	58,892,739
2024-10-21	12.92	13.05	12.83	13.02	+0.7%	31,956	41,353,428
2024-10-18	12.66	13.09	12.6	12.93	+2.13%	29,621	38,229,801
2024-10-17	12.85	12.99	12.65	12.66	-1.48%	18,344	23,499,167
2024-10-16	12.82	13.06	12.76	12.85	-0.54%	16,877	21,767,967
2024-10-15	13.11	13.24	12.92	12.92	-2.05%	19,890	25,950,739
2024-10-14	13.2	13.27	12.85	13.19	+0.92%	20,264	26,556,557
2024-10-11	13.1	13.47	12.79	13.07	-0.68%	33,777	44,277,076
2024-10-10	13	13.5	12.88	13.16	+1.7%	38,858	51,315,550
2024-10-09	13.91	14	12.94	12.94	-10.01%	68,037	90,040,708
2024-10-08	15.8	15.8	13.77	14.38	-0.35%	106,272	155,471,173

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

хпМчАЪх╛о 300613

近半年

STф┐бщАЪ 600289

近三个月

ф║Фц┤▓чЙ╣ч║╕ 605007

近三个月

цШМч║вчзСцКА 300151

2024年一季度

щжЩхЖЬшКпхИЫ 300475

2024年至今

хНПхИЫцХ░цНо 300857

2022-2023两年

хЕ┤щАЪшВбф╗╜ 603209

近三个月

ф╕нцЭРшКВшГ╜ 603126

2024年至今

шЛПцЦЗчФ╡шГ╜ 300982

2023年全年

хШЙхЕГчзСцКА 688388

2024年一季度

热门概念板块

хНОшГЬхдйцИР (600410)

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

цЛЫхХЖщУ╢шбМ (600036)

хЕих┐ЧчзСцКА (300458)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

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