хЗпш┐кшВбф╗╜(605288)2024.10.05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

40.1

+3.72% +1.44

39.2

开盘价

40.5

最高价

38.5

最低价

10,515

成交量

数据更新至: 2025-03-25

技术指标

39.98

MA5 (5日均线)

39.90

MA10 (10日均线)

39.78

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	39.2	40.5	38.5	40.1	+3.72%	10,515	41,883,183
2025-03-24	41	41	38	38.66	-2.67%	8,551	33,453,284
2025-03-21	40.6	40.79	39.3	39.72	-2.86%	9,045	36,184,812
2025-03-20	40.5	41.49	39.54	40.89	+0.91%	15,740	64,051,753
2025-03-19	39.35	41.22	39.25	40.52	+2.35%	13,871	56,045,311
2025-03-18	39.45	39.7	39.09	39.59	+0.35%	6,908	27,236,490
2025-03-17	39.99	40.13	39.2	39.45	-0.83%	8,433	33,299,811
2025-03-14	39.62	40.05	39.03	39.78	0%	9,240	36,659,341
2025-03-13	40.58	40.81	39.3	39.78	-1.83%	7,689	30,669,911
2025-03-12	39.8	40.85	39.78	40.52	+1.81%	9,931	40,109,393
2025-03-11	40.03	40.2	39.2	39.8	-1.49%	8,231	32,643,545
2025-03-10	40.71	40.8	40.1	40.4	-0.74%	6,453	26,079,428
2025-03-07	40.88	41.39	40.3	40.7	-0.66%	11,230	45,624,210
2025-03-06	39.86	41.56	39.52	40.97	+3.91%	20,583	84,165,023
2025-03-05	38.25	39.78	38.23	39.43	+2.36%	11,632	45,648,696
2025-03-04	38	38.84	37.51	38.52	+0.39%	7,216	27,732,813
2025-03-03	38.2	38.6	37.88	38.37	-0.08%	8,088	30,958,682
2025-02-28	40.03	40.04	38.15	38.4	-4.1%	11,008	42,870,077
2025-02-27	39.8	40.19	39.3	40.04	+0.1%	15,714	62,264,336
2025-02-26	39.04	41.76	39.04	40	+2.46%	28,167	113,353,271
2025-02-25	39.02	39.69	38.8	39.04	-1.56%	15,312	60,121,122
2025-02-24	39.93	40.37	38.85	39.66	-0.68%	19,788	78,161,129
2025-02-21	41.56	41.6	39.75	39.93	-3.74%	38,397	154,740,534
2025-02-20	38	41.48	37.99	41.48	+10%	27,822	112,603,587
2025-02-19	36.47	37.72	36.07	37.71	+3.37%	14,171	52,653,516
2025-02-18	35.9	37	35.9	36.48	+0.94%	9,665	35,449,754
2025-02-17	35.69	36.22	35.5	36.14	+1.37%	5,044	18,112,273
2025-02-14	35.5	35.73	35.28	35.65	+0.39%	4,003	14,236,325
2025-02-13	36.49	36.75	35.48	35.51	-2.42%	6,399	22,914,105
2025-02-12	36.57	36.66	36.2	36.39	-0.27%	6,051	22,019,174
2025-02-11	36.26	36.6	36.09	36.49	+0.63%	10,808	39,296,122
2025-02-10	35.59	36.34	35.54	36.26	+1.48%	7,519	27,026,625
2025-02-07	35.95	36.15	35.17	35.73	-0.67%	10,257	36,633,877
2025-02-06	35.15	36	35.15	35.97	+1.98%	9,549	34,152,537
2025-02-05	34.61	35.67	34.61	35.27	+2.05%	8,180	28,793,765
2025-01-27	34.42	34.76	34.3	34.56	+0.41%	5,168	17,835,372
2025-01-24	33.92	34.58	33.92	34.42	+1.35%	4,244	14,554,067
2025-01-23	33.74	34.41	33.74	33.96	+0.8%	4,822	16,426,634
2025-01-22	33.84	33.85	33.36	33.69	+0.24%	4,048	13,640,179
2025-01-21	33.54	33.98	33.33	33.61	+0.21%	3,613	12,129,838
2025-01-20	34.5	34.5	33.18	33.54	+0.57%	4,144	13,895,607
2025-01-17	33.03	33.45	33.01	33.35	+0.6%	2,750	9,142,871
2025-01-16	33.1	33.39	32.84	33.15	+0.15%	3,618	11,987,843
2025-01-15	33.08	33.25	32.84	33.1	0%	2,274	7,516,065
2025-01-14	32.3	33.1	32.06	33.1	+3.6%	4,651	15,191,051
2025-01-13	31.69	32.17	31.33	31.95	-0.16%	1,925	6,131,939
2025-01-10	32.31	32.8	31.96	32	-1.51%	3,376	10,963,467
2025-01-09	32.23	32.92	32.09	32.49	-0.31%	1,996	6,511,627
2025-01-08	32.81	32.9	31.79	32.59	-0.31%	5,294	17,137,765
2025-01-07	32.22	32.79	32.08	32.69	+1.65%	3,512	11,388,194
2025-01-06	32.28	32.69	31.31	32.16	-0.43%	3,697	11,876,215
2025-01-03	33.45	33.48	32.24	32.3	-2.92%	5,120	16,770,850
2025-01-02	33.94	34.18	33.05	33.27	-2.06%	7,087	23,864,049
2024-12-31	34.24	34.7	33.9	33.97	-1.19%	4,332	14,814,726
2024-12-30	34.79	34.8	33.87	34.38	-1.18%	3,661	12,580,241
2024-12-27	34.58	34.95	34.43	34.79	+0.69%	3,447	11,980,189
2024-12-26	34.19	34.62	34	34.55	+1.08%	4,363	15,022,510
2024-12-25	34.75	34.75	33.8	34.18	-1.61%	4,607	15,748,139
2024-12-24	34.67	35.05	34.43	34.74	+0.29%	3,780	13,118,373
2024-12-23	35.74	35.99	34.45	34.64	-3.24%	8,090	28,403,535
2024-12-20	35.78	36.25	35.56	35.8	-0.06%	5,511	19,830,876
2024-12-19	35.2	35.98	34.97	35.82	+1.07%	5,720	20,398,301
2024-12-18	35.33	35.87	34.7	35.44	+0.54%	5,572	19,769,069
2024-12-17	37	37	35.08	35.25	-4.47%	9,661	34,525,102
2024-12-16	36.78	37.15	36.4	36.9	+0.24%	6,796	25,021,714
2024-12-13	36.46	37.12	36.36	36.81	+0.52%	10,112	37,301,933
2024-12-12	36.44	36.97	36.34	36.62	+0.58%	6,392	23,404,112
2024-12-11	36.49	36.7	36.1	36.41	-0.11%	4,847	17,644,754
2024-12-10	36.99	37.28	36.4	36.45	+0.47%	8,233	30,177,875
2024-12-09	35.9	36.48	35.85	36.28	+1.45%	7,252	26,229,706
2024-12-06	35.79	35.97	35.53	35.76	-0.11%	4,750	16,980,223
2024-12-05	35.19	35.96	35.06	35.8	+1.73%	7,977	28,448,379
2024-12-04	36.78	36.78	35.02	35.19	-0.87%	9,674	34,399,469
2024-12-03	35.5	35.61	35.23	35.5	+0.11%	5,496	19,482,904
2024-12-02	35.18	35.78	35.18	35.46	+0.88%	7,205	25,598,543
2024-11-29	34.82	35.35	34.73	35.15	+0.72%	6,968	24,467,722
2024-11-28	34.59	35.12	34.59	34.9	+0.66%	6,252	21,832,800
2024-11-27	33.99	34.73	33.42	34.67	+1.08%	6,361	21,596,838
2024-11-26	34.44	34.8	34.22	34.3	-0.64%	3,575	12,334,345
2024-11-25	33.78	34.58	33.6	34.52	+2.49%	4,998	17,091,719
2024-11-22	34.82	35.14	33.58	33.68	-3.99%	6,200	21,351,239
2024-11-21	34.79	35.25	34.56	35.08	+1.15%	4,925	17,231,814
2024-11-20	34.16	34.83	34.03	34.68	+1.52%	5,056	17,443,765
2024-11-19	33.4	34.16	33.4	34.16	+1.97%	5,129	17,324,082
2024-11-18	34.2	34.42	33.28	33.5	-1.73%	7,164	24,212,352
2024-11-15	34.62	34.94	34.05	34.09	-1.73%	4,752	16,442,162
2024-11-14	35.59	35.69	34.61	34.69	-2.31%	5,332	18,676,546
2024-11-13	35.13	35.58	34.69	35.51	+0.28%	6,393	22,508,983
2024-11-12	35.62	35.99	35.1	35.41	-0.59%	10,858	38,718,487
2024-11-11	35.05	35.66	34.71	35.62	+1.14%	10,669	37,571,715
2024-11-08	36.1	36.29	34.92	35.22	-2.11%	17,874	63,050,638
2024-11-07	34.92	37.42	34.53	35.98	+2.16%	23,453	84,338,934
2024-11-06	35	36.28	34.4	35.22	+0.03%	18,962	66,832,523
2024-11-05	33.18	35.38	33.18	35.21	+5.74%	16,983	58,426,022
2024-11-04	32.66	33.33	32.55	33.3	+2.08%	6,685	22,129,425
2024-11-01	33.58	33.63	32.61	32.62	-3.15%	8,371	27,609,266
2024-10-31	33.45	34.08	33.2	33.68	-0.71%	9,099	30,582,887
2024-10-30	34.28	34.48	33.61	33.92	-0.79%	5,214	17,770,125
2024-10-29	34.96	35.23	33.9	34.19	-2.01%	7,768	26,681,621
2024-10-28	34.46	34.92	34.23	34.89	+1.63%	6,543	22,628,173
2024-10-25	33.75	34.57	33.56	34.33	+1.78%	6,947	23,765,004
2024-10-24	33.77	33.96	33.56	33.73	-0.62%	3,920	13,225,125
2024-10-23	34.2	34.38	33.85	33.94	-0.76%	6,075	20,688,283
2024-10-22	34.2	34.28	33.86	34.2	+0.29%	6,649	22,660,681
2024-10-21	34.35	34.58	33.72	34.1	-0.32%	10,086	34,405,749
2024-10-18	33.6	34.7	33.05	34.21	-0.41%	13,503	45,586,759
2024-10-17	33.3	34.75	33.12	34.35	+3.22%	13,318	45,530,462
2024-10-16	32.95	33.5	32.72	33.28	+0.45%	3,941	13,063,980
2024-10-15	33.6	34.16	33.06	33.13	-1.49%	5,374	18,015,924
2024-10-14	33.06	33.74	32.72	33.63	+1.72%	5,468	18,248,323
2024-10-11	34.27	34.66	32.9	33.06	-4.06%	8,445	28,289,545
2024-10-10	35	35.31	34	34.46	+0.29%	6,694	23,271,441
2024-10-09	36.18	36.74	33.88	34.36	-8.4%	12,999	46,020,488
2024-10-08	38	38.48	35.45	37.51	+6.93%	18,409	68,490,292

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

хдзхпМчзСцКА 300134

近三个月

хоПхТМчзСцКА 603256

2022-2023两年

цЩ╢хРИщЫЖцИР 688249

2024年一季度

ц▒ЯшЛПщЫ╖хИй 300660

2023年全年

хНОщФРч▓╛хпЖ 688059

2024年一季度

чЙзщлШчмЫ 603908

近半年

цнгх╝жчФ╡ц░Ф 688395

2024年至今

цБТхЕ┤цЦ░цЭР 603276

近期数据

хНОхЛдцКАцЬп 603296

2022-2023两年

хНОшБФшВбф╗╜ 000882

近半年

热门概念板块

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

цМпхНОчзСцКА (000733)

хдНцШЯхМ╗шНп (600196)

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

ф╕нхЫ╜щЗНх╖е (601989)

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