хдйцЩошВбф╗╜(605255)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

14.85

-0.87% -0.13

14.95

开盘价

15.03

最高价

14.47

最低价

19,168

成交量

数据更新至: 2025-03-25

技术指标

15.54

MA5 (5日均线)

15.55

MA10 (10日均线)

15.31

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	14.95	15.03	14.47	14.85	-0.87%	19,168	28,321,498
2025-03-24	15.56	15.66	14.52	14.98	-4.1%	46,561	70,017,428
2025-03-21	16.18	16.25	15.51	15.62	-4.05%	43,505	68,523,108
2025-03-20	15.9	16.48	15.9	16.28	+1.94%	48,067	77,859,090
2025-03-19	16	16.33	15.89	15.97	-0.06%	41,153	65,896,463
2025-03-18	15.78	15.98	15.6	15.98	+1.59%	33,510	53,008,308
2025-03-17	15.47	15.8	15.3	15.73	+1.75%	35,885	56,104,958
2025-03-14	15.15	15.51	14.96	15.46	+1.98%	34,997	53,348,791
2025-03-13	15.47	15.54	14.99	15.16	-2%	28,432	43,163,915
2025-03-12	15.45	15.79	15.36	15.47	+0.26%	34,644	53,790,887
2025-03-11	15.43	15.58	15.15	15.43	-1.09%	38,543	59,180,034
2025-03-10	15.28	15.71	15.16	15.6	+1.63%	47,198	73,381,607
2025-03-07	15.16	15.56	15.11	15.35	+0.85%	44,887	68,970,741
2025-03-06	15.1	15.36	15	15.22	+0.86%	56,288	85,886,284
2025-03-05	14.75	15.12	14.64	15.09	+2.31%	43,856	65,402,671
2025-03-04	14.39	14.77	14.31	14.75	+1.79%	28,638	41,822,442
2025-03-03	14.7	14.79	14.4	14.49	-0.89%	32,181	46,991,925
2025-02-28	14.96	15.1	14.61	14.62	-3.37%	43,836	64,918,908
2025-02-27	15.09	15.16	14.72	15.13	+0.27%	62,452	93,500,950
2025-02-26	15.13	15.23	15.02	15.09	-0.2%	61,205	92,542,278
2025-02-25	15.03	15.28	14.82	15.12	-2.89%	90,379	136,486,139
2025-02-24	15.86	16.18	15.51	15.57	-9.63%	174,341	274,118,623
2025-02-21	20.27	20.27	16.97	17.23	-6.56%	249,193	460,239,362
2025-02-20	18.44	18.44	18.44	18.44	+10.02%	5,286	9,747,384
2025-02-19	16.7	16.76	16.7	16.76	+9.97%	40,260	67,377,158
2025-02-18	13.8	15.24	13.7	15.24	+10.04%	83,304	123,797,133
2025-02-17	13.65	13.89	13.51	13.85	+1.47%	28,441	39,047,562
2025-02-14	13.65	13.87	13.55	13.65	-0.51%	19,124	26,163,288
2025-02-13	13.92	14.02	13.65	13.72	-1.44%	26,041	35,838,222
2025-02-12	13.86	14	13.77	13.92	-0.07%	30,630	42,530,420
2025-02-11	14.06	14.17	13.84	13.93	-1.49%	42,119	58,842,830
2025-02-10	14.5	14.59	14.06	14.14	-4.01%	85,195	121,019,516
2025-02-07	13.45	14.73	13.33	14.73	+10.01%	40,306	58,106,284
2025-02-06	13.3	13.42	13.14	13.39	+0.6%	11,216	14,925,571
2025-02-05	13.16	13.35	13.07	13.31	+1.91%	13,287	17,584,937
2025-01-27	13.1	13.33	12.86	13.06	-0.31%	11,154	14,668,628
2025-01-24	12.95	13.12	12.81	13.1	+1.47%	8,997	11,685,895
2025-01-23	13.01	13.17	12.9	12.91	+0.08%	10,720	13,978,204
2025-01-22	13.07	13.1	12.8	12.9	-1.45%	10,619	13,741,845
2025-01-21	13.4	13.4	12.96	13.09	-1.36%	17,725	23,227,198
2025-01-20	12.85	13.44	12.73	13.27	+3.27%	25,248	33,325,159
2025-01-17	12.78	13.12	12.41	12.85	+0.55%	14,985	19,129,061
2025-01-16	12.63	12.89	12.6	12.78	+0.79%	12,611	16,096,014
2025-01-15	12.66	12.78	12.55	12.68	+0.24%	10,530	13,337,143
2025-01-14	12.1	12.65	12.03	12.65	+6.12%	14,411	17,947,282
2025-01-13	11.78	12.09	11.46	11.92	+0.17%	9,893	11,667,836
2025-01-10	12.28	12.46	11.9	11.9	-3.88%	10,743	13,058,877
2025-01-09	12.15	12.44	12.06	12.38	+1.31%	10,762	13,283,282
2025-01-08	12.15	12.26	11.66	12.22	+0.33%	13,899	16,736,585
2025-01-07	11.8	12.2	11.8	12.18	+3.22%	11,191	13,432,017
2025-01-06	11.74	11.97	11.21	11.8	-1.01%	14,832	17,353,059
2025-01-03	12.51	12.7	11.77	11.92	-4.87%	17,231	21,049,875
2025-01-02	12.74	13.09	12.33	12.53	-0.48%	15,425	19,691,533
2024-12-31	12.96	13.12	12.59	12.59	-2.85%	15,098	19,319,539
2024-12-30	13.5	13.5	12.81	12.96	-3.64%	16,446	21,431,536
2024-12-27	13.11	13.74	12.92	13.45	+3.14%	25,015	33,700,468
2024-12-26	12.5	13.15	12.45	13.04	+4.82%	19,544	25,207,079
2024-12-25	12.8	12.85	12.38	12.44	-3.42%	15,013	18,807,567
2024-12-24	12.65	13.35	12.6	12.88	+2.55%	28,321	36,701,886
2024-12-23	13.73	13.84	12.47	12.56	-8.79%	28,151	36,480,915
2024-12-20	13.55	13.89	13.4	13.77	+1.85%	13,407	18,438,176
2024-12-19	13.34	13.55	13.19	13.52	-0.29%	14,042	18,804,903
2024-12-18	13.7	13.82	13.31	13.56	-1.6%	16,727	22,755,148
2024-12-17	14.76	14.78	13.72	13.78	-6.45%	28,349	40,117,155
2024-12-16	14.38	14.95	14.28	14.73	+2.58%	29,176	42,651,847
2024-12-13	14.28	14.77	14.28	14.36	-0.9%	17,763	25,612,109
2024-12-12	14.21	14.54	14.15	14.49	+2.04%	23,215	33,428,689
2024-12-11	14.17	14.2	14.02	14.2	+0.71%	20,348	28,750,481
2024-12-10	14.54	14.56	14	14.1	-0.7%	25,136	35,754,721
2024-12-09	14.2	14.33	14	14.2	+0.85%	26,675	37,759,926
2024-12-06	14.54	14.6	14.04	14.08	-3.43%	35,139	49,952,790
2024-12-05	14.26	14.98	14.14	14.58	+0.55%	37,991	55,124,003
2024-12-04	13.97	14.84	13.79	14.5	+4.47%	66,511	95,795,299
2024-12-03	13.69	13.89	13.6	13.88	+0.87%	18,986	26,140,221
2024-12-02	13.93	13.93	13.58	13.76	-1.22%	19,357	26,584,681
2024-11-29	13.99	14.64	13.76	13.93	0%	35,404	49,822,148
2024-11-28	13.36	14.1	13.31	13.93	+4.27%	30,043	41,387,200
2024-11-27	13.29	13.54	12.91	13.36	+0.6%	13,615	17,919,995
2024-11-26	13.44	13.57	13.09	13.28	-1.63%	11,944	15,961,839
2024-11-25	12.9	13.57	12.9	13.5	+4.25%	16,857	22,455,380
2024-11-22	13.57	13.76	12.93	12.95	-4.57%	19,391	25,761,391
2024-11-21	13.49	13.65	13.27	13.57	+0.74%	15,859	21,478,487
2024-11-20	13.04	13.49	13.04	13.47	+3.3%	21,933	29,271,714
2024-11-19	12.88	13.05	12.66	13.04	+1.72%	18,343	23,644,091
2024-11-18	13.23	13.44	12.69	12.82	-3.1%	24,612	31,831,016
2024-11-15	13.74	13.9	13.18	13.23	-4.2%	29,769	40,257,750
2024-11-14	14	14.65	13.72	13.81	-1.43%	47,041	66,414,075
2024-11-13	14.27	14.3	13.69	14.01	-3.25%	43,569	60,710,145
2024-11-12	13.62	14.85	13.51	14.48	+6.78%	78,847	111,885,388
2024-11-11	13.01	13.62	13	13.56	+3.2%	29,604	39,615,739
2024-11-08	13.39	13.5	13.07	13.14	-1.87%	31,975	42,441,173
2024-11-07	13.09	13.43	13.05	13.39	+0.98%	22,877	30,445,923
2024-11-06	12.98	13.8	12.8	13.26	+2.24%	38,326	50,980,465
2024-11-05	12.71	12.98	12.63	12.97	+2.05%	24,855	31,822,282
2024-11-04	12.51	12.79	12.41	12.71	+1.6%	16,892	21,327,038
2024-11-01	13.2	13.2	12.51	12.51	-2.72%	42,088	53,650,097
2024-10-31	12.6	12.91	12.6	12.86	+1.42%	18,010	23,115,025
2024-10-30	12.68	12.94	12.45	12.68	-0.7%	15,323	19,440,670
2024-10-29	13.33	13.37	12.74	12.77	-3.62%	23,048	29,821,552
2024-10-28	12.8	13.25	12.78	13.25	+3.68%	23,047	30,187,861
2024-10-25	12.6	12.92	12.58	12.78	+1.59%	18,709	23,973,720
2024-10-24	12.52	12.67	12.48	12.58	+0.48%	13,693	17,225,965
2024-10-23	12.5	12.65	12.45	12.52	+0.16%	12,648	15,886,586
2024-10-22	12.34	12.5	12.18	12.5	+1.46%	15,051	18,649,945
2024-10-21	12.31	12.53	12.22	12.32	0%	17,262	21,236,031
2024-10-18	12.03	12.45	11.97	12.32	+2.41%	16,379	19,990,290
2024-10-17	12.02	12.34	12	12.03	-0.17%	13,623	16,578,244
2024-10-16	11.86	12.22	11.7	12.05	+0.58%	11,542	13,908,076
2024-10-15	12.01	12.26	11.96	11.98	-1.16%	13,384	16,224,653
2024-10-14	11.95	12.17	11.81	12.12	+1.42%	12,087	14,565,967
2024-10-11	12.39	12.41	11.86	11.95	-3.24%	16,503	19,951,259
2024-10-10	12.26	12.62	12.12	12.35	+2.07%	21,472	26,656,881
2024-10-09	13.05	13.05	12.01	12.1	-9.02%	30,101	37,875,338
2024-10-08	13.74	13.74	12.29	13.3	+6.4%	47,106	61,220,702

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

хНОч║│шНпхОВ 688799

2022-2023两年

цЦ░цЩичзСцКА 300542

2024年至今

шКпцЬЛх╛о 688508

近半年

хНОх╡ШцОзшВб 600421

近期数据

ш╡Ыш╜ош╜ошГО 601058

近期数据

хоЙхИйшВбф╗╜ 300218

近三个月

ф╣ЕщЗПшВбф╗╜ 300808

2023年全年

хоЙхЗпх╛о 688620

2024年至今

хдзчГицЩ║шГ╜ 300670

近半年

щАЪхМЦщЗСщйм 000766

2024年至今

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╣РцЩохМ╗чЦЧ (300003)

ф║ищАЪхЕЙчФ╡ (600487)

ф╕ЬцЦ╣цШОчПа (600637)

хдНцШЯхМ╗шНп (600196)

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

хглхЕ░х╛о (600460)

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