хНПхТМчФ╡хнР(605258)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

31.09

-1.52% -0.48

31.57

开盘价

31.57

最高价

30.57

最低价

11,379

成交量

数据更新至: 2025-03-25

技术指标

32.46

MA5 (5日均线)

33.41

MA10 (10日均线)

32.96

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	31.57	31.57	30.57	31.09	-1.52%	11,379	35,359,299
2025-03-24	32.41	32.75	30.63	31.57	-2.59%	24,970	78,963,378
2025-03-21	33.29	33.4	32.24	32.41	-3.43%	23,627	77,276,562
2025-03-20	33.7	33.84	33.4	33.56	-0.27%	20,822	70,019,748
2025-03-19	34.6	34.7	33.42	33.65	-3.25%	36,937	124,848,962
2025-03-18	34.14	34.85	33.9	34.78	+0.99%	43,088	148,798,710
2025-03-17	34.78	34.84	34.12	34.44	-1.49%	40,534	139,266,697
2025-03-14	33.99	35.51	33.51	34.96	+2.82%	73,316	254,613,055
2025-03-13	33.45	35	33.28	34	+1.13%	59,844	204,503,139
2025-03-12	33.38	33.87	33.1	33.62	+0.75%	30,310	101,840,408
2025-03-11	32.76	33.65	32.5	33.37	+0.85%	29,241	97,284,172
2025-03-10	32.55	33.33	32.44	33.09	+1.78%	21,861	71,766,015
2025-03-07	32.47	33.2	32.33	32.51	+0.12%	23,326	76,398,216
2025-03-06	32.77	32.77	32.41	32.47	-0.12%	22,231	72,385,758
2025-03-05	32.08	32.65	31.82	32.51	+1.4%	16,889	54,553,454
2025-03-04	30.88	32.18	30.88	32.06	+1.52%	17,778	56,496,940
2025-03-03	31	31.94	30.4	31.58	+1.9%	23,474	73,855,402
2025-02-28	32.58	32.6	30.92	30.99	-5.35%	27,772	87,672,287
2025-02-27	33.69	33.69	32.2	32.74	-2.94%	34,839	114,569,158
2025-02-26	33.62	33.85	33.35	33.73	+0.33%	26,982	90,616,048
2025-02-25	33.14	33.96	32.9	33.62	-0.24%	30,622	102,695,696
2025-02-24	34.31	34.39	33.2	33.7	-1.75%	40,032	134,727,241
2025-02-21	33.85	34.55	33.85	34.3	+1.06%	53,976	184,508,497
2025-02-20	34.09	34.4	33.41	33.94	-1.59%	56,259	189,991,983
2025-02-19	32.97	34.7	32.81	34.49	+3.05%	76,515	260,246,124
2025-02-18	33	34.44	32.94	33.47	+0.93%	92,041	310,150,258
2025-02-17	31.24	34.16	31.15	33.16	+6.8%	83,367	273,994,716
2025-02-14	31.43	31.73	30.87	31.05	-1.43%	27,377	85,488,325
2025-02-13	32.41	32.42	31.5	31.5	-2.75%	31,183	99,035,016
2025-02-12	31.8	32.46	31.8	32.39	+1.28%	37,257	120,219,921
2025-02-11	32.19	32.27	31.78	31.98	-0.84%	28,443	91,152,550
2025-02-10	32.62	32.65	31.75	32.25	-0.46%	40,098	128,794,866
2025-02-07	32.22	32.89	31.88	32.4	+0.65%	59,038	191,659,350
2025-02-06	31	32.22	30.8	32.19	+3.84%	42,215	133,872,992
2025-02-05	31.01	31.28	30.5	31	-0.55%	27,371	84,617,871
2025-01-27	31.71	31.89	31.13	31.17	-1.64%	24,529	77,260,843
2025-01-24	31.06	31.92	31.06	31.69	+0.76%	34,947	110,057,853
2025-01-23	32.06	32.35	31.45	31.45	-1.1%	51,385	163,901,286
2025-01-22	32.03	32.95	31.73	31.8	-1.94%	61,348	197,734,594
2025-01-21	33.18	33.18	31.81	32.43	+0.09%	59,935	193,838,020
2025-01-20	32.76	32.98	31.61	32.4	-1.22%	64,769	209,294,749
2025-01-17	30.99	34.03	30.68	32.8	+6.01%	119,312	386,100,981
2025-01-16	30.5	31.16	30.1	30.94	+0.42%	69,043	211,033,605
2025-01-15	30	31.36	29.95	30.81	+2.97%	92,834	282,463,785
2025-01-14	27.32	29.92	27.32	29.92	+10%	16,222	48,072,356
2025-01-13	28.39	28.64	26.7	27.2	-4.59%	39,630	107,968,539
2025-01-10	30.5	30.55	28.22	28.51	-4.59%	68,209	198,748,580
2025-01-09	27.16	29.88	27.16	29.88	+10.01%	39,874	115,897,051
2025-01-08	27.5	27.5	25.97	27.16	-1.56%	35,848	96,236,054
2025-01-07	26.29	27.6	26.1	27.59	+4.94%	46,213	125,585,407
2025-01-06	26	26.72	24.5	26.29	+1.31%	36,461	94,677,654
2025-01-03	28.74	28.98	25.8	25.95	-8.85%	48,286	129,993,893
2025-01-02	30.36	30.5	28.03	28.47	-6.19%	45,727	132,878,284
2024-12-31	32.21	32.7	30.05	30.35	-6.59%	55,090	171,859,039
2024-12-30	33.4	33.85	32.3	32.49	-1.46%	64,980	215,136,613
2024-12-27	31.9	33.15	31.55	32.97	+3.03%	69,858	228,179,588
2024-12-26	31.3	32.3	31	32	+1.33%	60,984	194,210,841
2024-12-25	32.93	33.3	30	31.58	-5.19%	82,149	260,907,390
2024-12-24	32.61	33.85	31.65	33.31	+2.15%	95,724	312,711,269
2024-12-23	33.89	36.51	32.22	32.61	-1.75%	150,281	516,626,034
2024-12-20	29.7	33.19	29.61	33.19	+10.01%	87,705	280,857,675
2024-12-19	28.55	30.53	28.25	30.17	+4.76%	61,198	182,375,681
2024-12-18	27.94	28.86	27.36	28.8	+2.02%	19,169	54,307,339
2024-12-17	28.72	29.53	28.17	28.23	-2.59%	25,834	74,678,255
2024-12-16	29.06	29.56	28.8	28.98	-1.36%	17,873	51,978,733
2024-12-13	29.35	29.66	29.01	29.38	-0.07%	18,068	52,989,543
2024-12-12	29.14	29.6	29.14	29.4	+0.68%	16,105	47,298,870
2024-12-11	29.16	29.29	28.81	29.2	+1.35%	19,256	56,057,220
2024-12-10	29.63	29.78	28.7	28.81	-0.79%	21,065	61,402,169
2024-12-09	28.7	29.06	28.42	29.04	+1.54%	20,596	59,376,977
2024-12-06	28.59	28.81	28.17	28.6	-0.03%	16,310	46,507,959
2024-12-05	28.28	28.75	28.1	28.61	+1.17%	11,795	33,727,667
2024-12-04	29.01	29.19	28.16	28.28	-1.98%	14,202	40,652,574
2024-12-03	29	29.02	28.54	28.85	-0.03%	15,442	44,453,751
2024-12-02	28.98	29	28.66	28.86	+0.77%	14,364	41,418,176
2024-11-29	28.11	28.85	27.94	28.64	+1.49%	17,315	49,332,126
2024-11-28	27.9	28.65	27.87	28.22	+0.79%	17,640	49,953,750
2024-11-27	27.88	28.01	26.69	28	+1.45%	17,585	47,940,749
2024-11-26	27.73	28.16	27.5	27.6	-0.36%	11,566	32,168,249
2024-11-25	27.41	27.7	26.8	27.7	+1.65%	14,933	40,807,115
2024-11-22	28.61	28.93	27.24	27.25	-4.65%	17,459	49,229,909
2024-11-21	28.58	28.9	28.17	28.58	+0.04%	14,522	41,540,483
2024-11-20	28.41	28.75	28.18	28.57	+0.21%	19,245	54,873,843
2024-11-19	27.47	28.51	27.47	28.51	+3.79%	17,912	50,191,476
2024-11-18	28.62	28.9	27.27	27.47	-4.02%	23,051	64,118,281
2024-11-15	29.3	29.7	28.59	28.62	-2.52%	20,213	59,136,548
2024-11-14	30.5	30.52	29.26	29.36	-3.9%	25,362	75,576,249
2024-11-13	30.3	30.57	29.55	30.55	+0.26%	29,389	88,562,599
2024-11-12	30.8	31	30.01	30.47	-1.65%	38,352	117,239,045
2024-11-11	29.55	31.06	29.4	30.98	+4.38%	49,504	151,333,331
2024-11-08	29.97	30.2	29.47	29.68	+0.13%	37,147	110,682,016
2024-11-07	29	29.68	28.55	29.64	+1.44%	30,477	89,071,864
2024-11-06	29.7	29.9	29.01	29.22	-1.38%	36,863	108,492,306
2024-11-05	29.04	29.78	28.81	29.63	+2.28%	36,360	107,139,048
2024-11-04	28.01	29.11	27.75	28.97	+2.55%	29,100	83,538,556
2024-11-01	30.54	30.59	28.01	28.25	-7.47%	57,136	165,637,531
2024-10-31	28.98	31.11	28.6	30.53	+5.68%	72,721	220,366,622
2024-10-30	28.65	29.1	28.39	28.89	+0.77%	25,913	74,567,767
2024-10-29	29.64	29.81	28.66	28.67	-2.12%	32,166	93,705,191
2024-10-28	29.24	29.51	28.76	29.29	+0.76%	25,089	73,131,441
2024-10-25	28.85	29.18	28.69	29.07	+1.5%	26,155	75,754,922
2024-10-24	28.36	28.7	28.11	28.64	+0.92%	20,638	58,704,780
2024-10-23	28.9	29.15	28.3	28.38	-1.9%	25,113	72,293,161
2024-10-22	28.81	29.32	28.6	28.93	+0.03%	28,290	81,991,947
2024-10-21	29.43	29.68	28.76	28.92	+0.03%	45,185	131,845,707
2024-10-18	28.2	29.25	28	28.91	+3.25%	47,436	136,680,494
2024-10-17	27.71	28.5	27.71	28	+1.08%	26,073	73,571,611
2024-10-16	27.29	28.09	27.21	27.7	-0.29%	17,681	48,990,438
2024-10-15	28.26	28.72	27.76	27.78	-1.7%	25,458	71,905,733
2024-10-14	26.89	28.29	26.71	28.26	+5.68%	34,764	95,986,080
2024-10-11	27.7	28.04	26.55	26.74	-4.91%	28,821	78,378,596
2024-10-10	27.7	28.76	27.18	28.12	0%	42,922	120,717,029
2024-10-09	30.62	30.62	28.12	28.12	-9.99%	59,844	171,719,356
2024-10-08	32.19	32.19	28.7	31.24	+6.66%	87,746	268,313,304

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

цЦ░хМЦшВбф╗╜ 603867

2023年全年

цЦ░чЦЖхдйф╕Ъ 600075

2024年一季度

хдйхпМшГ╜ц║Р 600509

近期数据

щ╗СшКЭщ║╗ 000716

2022-2023两年

хоЙш╖пчзСцКА 688107

近期数据

цнгх╕ЖчзСцКА 688596

2023年全年

STф╕ЬцЦ╣ 600811

近三个月

ф║ЪхЕЙчзСцКА 300123

2022-2023两年

хШЙф║ихо╢хМЦ 300955

2023年全年

хпМхеешВбф╗╜ 000030

2023年全年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

хЕих┐ЧчзСцКА (300458)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

STщ╣ПхНЪ (600804)

щЧ╗ц│░чзСцКА (600745)

цБТчСЮхМ╗шНп (600276)

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