ц┤БчЙ╣чФЯчЙй(688026)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

14.49

+0.56% +0.08

14.39

开盘价

14.51

最高价

14.16

最低价

11,265

成交量

数据更新至: 2025-03-25

技术指标

14.88

MA5 (5日均线)

15.01

MA10 (10日均线)

14.86

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	14.39	14.51	14.16	14.49	+0.56%	11,265	16,138,048
2025-03-24	14.87	14.99	14.12	14.41	-3.09%	30,790	44,577,197
2025-03-21	15.25	15.32	14.83	14.87	-2.43%	24,549	36,908,829
2025-03-20	15.38	15.38	15.15	15.24	-1.1%	23,032	35,096,717
2025-03-19	15.38	15.63	15.29	15.41	+0.26%	28,285	43,759,062
2025-03-18	15.22	15.38	15.12	15.37	+0.99%	18,499	28,277,022
2025-03-17	15.35	15.35	15.11	15.22	+0.79%	21,600	32,900,343
2025-03-14	15.01	15.21	14.78	15.1	+1.41%	25,739	38,675,318
2025-03-13	15.04	15.07	14.71	14.89	-1.06%	19,196	28,469,520
2025-03-12	15.16	15.18	14.92	15.05	-0.46%	17,038	25,570,799
2025-03-11	14.85	15.21	14.85	15.12	-0.2%	21,854	32,879,436
2025-03-10	14.89	15.46	14.81	15.15	+2.3%	34,798	52,983,615
2025-03-07	14.87	15.19	14.66	14.81	+0.14%	37,387	55,849,874
2025-03-06	14.52	14.86	14.5	14.79	+2.14%	25,203	37,178,743
2025-03-05	14.51	14.65	14.33	14.48	-1.09%	20,679	29,823,592
2025-03-04	14.66	14.67	14.3	14.64	+0.83%	21,765	31,641,299
2025-03-03	14.22	14.67	14.22	14.52	+2.54%	37,543	54,375,679
2025-02-28	14.7	14.72	14.15	14.16	-3.67%	32,322	46,488,620
2025-02-27	14.6	14.99	14.4	14.7	+0.14%	37,031	54,197,587
2025-02-26	14.2	14.71	14.2	14.68	+4.93%	43,139	62,634,389
2025-02-25	14.1	14.1	13.91	13.99	-1.13%	15,387	21,565,346
2025-02-24	14.18	14.2	13.95	14.15	+0.14%	20,304	28,594,082
2025-02-21	14.07	14.14	13.82	14.13	+0.43%	22,590	31,638,135
2025-02-20	13.8	14.18	13.76	14.07	+2.25%	22,663	31,727,716
2025-02-19	13.48	13.81	13.47	13.76	+1.55%	15,878	21,780,023
2025-02-18	13.98	13.98	13.48	13.55	-2.94%	23,457	32,093,248
2025-02-17	13.8	14.18	13.76	13.96	+1.45%	29,758	41,672,800
2025-02-14	13.31	13.83	13.31	13.76	+3.23%	30,835	42,180,794
2025-02-13	13.52	13.59	13.3	13.33	-1.41%	15,955	21,391,779
2025-02-12	13.61	13.62	13.41	13.52	-0.66%	17,024	22,990,253
2025-02-11	13.7	13.85	13.4	13.61	-1.23%	26,550	36,026,503
2025-02-10	13.55	13.85	13.44	13.78	+2.23%	26,414	36,075,584
2025-02-07	13.4	13.65	13.34	13.48	+0.6%	26,717	36,101,720
2025-02-06	13.18	13.4	13.08	13.4	+1.67%	22,366	29,614,048
2025-02-05	13.3	13.41	13.12	13.18	-0.45%	16,620	22,003,192
2025-01-27	13.34	13.55	13.2	13.24	-0.15%	22,738	30,422,081
2025-01-24	13.27	13.29	13.06	13.26	+0.76%	19,704	25,924,442
2025-01-23	13.19	13.4	13.06	13.16	+0.77%	22,856	30,275,691
2025-01-22	13.35	13.4	12.88	13.06	-2.17%	29,991	39,075,030
2025-01-21	13.13	13.55	13	13.35	+1.14%	49,678	65,925,048
2025-01-20	12.52	13.28	12.52	13.2	+7.49%	53,122	68,809,977
2025-01-17	12.35	12.35	12.11	12.28	-0.57%	18,297	22,353,269
2025-01-16	12.38	12.59	12.21	12.35	-0.24%	21,280	26,357,496
2025-01-15	12.4	12.53	12.29	12.38	-0.88%	18,042	22,340,397
2025-01-14	12.09	12.5	11.92	12.49	+4.78%	28,962	35,435,476
2025-01-13	11.77	12.03	11.73	11.92	-0.67%	21,286	25,364,175
2025-01-10	12.35	12.35	11.97	12	-2.04%	14,908	18,043,103
2025-01-09	12.26	12.4	12.11	12.25	0%	14,808	18,179,030
2025-01-08	12.51	12.55	11.95	12.25	-1.45%	18,390	22,560,618
2025-01-07	12.16	12.47	12.01	12.43	+1.64%	18,922	23,261,260
2025-01-06	12.09	12.38	11.66	12.23	+1.49%	21,075	25,473,490
2025-01-03	12.31	12.5	11.96	12.05	-2.11%	19,244	23,510,574
2025-01-02	12.74	12.98	12.26	12.31	-4.05%	22,814	28,846,420
2024-12-31	13.33	13.44	12.75	12.83	-4.04%	19,478	25,318,075
2024-12-30	13.35	13.44	13.1	13.37	-0.89%	12,161	16,180,426
2024-12-27	13.49	13.68	13.35	13.49	+0.52%	13,252	17,973,355
2024-12-26	13.1	13.57	13.1	13.42	+1.36%	15,117	20,331,301
2024-12-25	13.34	13.5	12.93	13.24	-0.9%	20,208	26,645,698
2024-12-24	13.39	13.48	13.15	13.36	+0.91%	13,280	17,687,588
2024-12-23	13.83	14	13.23	13.24	-4.95%	25,479	34,476,034
2024-12-20	13.83	14.09	13.73	13.93	+1.16%	19,411	27,063,420
2024-12-19	14	14.05	13.67	13.77	-1.85%	23,061	31,835,252
2024-12-18	14.03	14.19	13.61	14.03	+0.29%	15,885	22,266,186
2024-12-17	14.65	14.65	13.92	13.99	-4.11%	21,899	31,038,966
2024-12-16	14.71	14.79	14.51	14.59	-0.82%	15,058	22,043,416
2024-12-13	15.04	15.04	14.68	14.71	-2.39%	18,949	28,121,913
2024-12-12	15.02	15.1	14.92	15.07	+0.53%	16,887	25,365,044
2024-12-11	14.99	15.12	14.89	14.99	+0.07%	17,432	26,109,280
2024-12-10	15.54	15.83	14.93	14.98	-1.32%	31,810	48,523,132
2024-12-09	15.18	15.48	14.97	15.18	-0.33%	25,174	38,291,870
2024-12-06	14.8	15.35	14.74	15.23	+1.94%	31,474	47,566,506
2024-12-05	14.7	15.03	14.6	14.94	+1.77%	21,666	32,237,496
2024-12-04	15.06	15.06	14.56	14.68	-2.26%	19,281	28,535,797
2024-12-03	14.86	15.19	14.86	15.02	+0.4%	27,260	40,975,505
2024-12-02	14.73	15.01	14.66	14.96	+1.36%	25,307	37,697,968
2024-11-29	14.58	14.87	14.34	14.76	+1.58%	19,889	29,146,928
2024-11-28	14.67	14.77	14.46	14.53	-0.82%	19,022	27,769,189
2024-11-27	14.53	14.68	13.9	14.65	+1.03%	24,038	34,211,884
2024-11-26	14.5	14.89	14.42	14.5	0%	21,778	31,880,244
2024-11-25	14.3	14.55	14.2	14.5	+2.18%	19,662	28,314,744
2024-11-22	15.02	15.02	14.1	14.19	-5.53%	23,927	34,987,816
2024-11-21	14.82	15.15	14.81	15.02	+1.56%	29,582	44,308,397
2024-11-20	14.47	14.86	14.38	14.79	+2.14%	22,506	33,057,445
2024-11-19	14.1	14.54	13.93	14.48	+3.5%	22,487	31,901,095
2024-11-18	14.51	14.62	13.84	13.99	-3.58%	29,573	42,029,797
2024-11-15	14.62	14.95	14.5	14.51	-0.82%	21,654	31,919,977
2024-11-14	15.38	15.44	14.59	14.63	-4.57%	27,967	41,802,761
2024-11-13	15.24	15.62	14.94	15.33	-0.33%	34,927	53,133,323
2024-11-12	15.54	16	15.18	15.38	-0.45%	47,841	74,961,428
2024-11-11	14.85	15.46	14.73	15.45	+3.55%	35,532	54,135,975
2024-11-08	15.15	15.24	14.75	14.92	+0.13%	32,599	48,682,943
2024-11-07	14.4	14.95	14.36	14.9	+3.33%	29,732	43,651,376
2024-11-06	14.55	14.77	14.33	14.42	-0.35%	29,018	42,333,526
2024-11-05	14.07	14.5	14.02	14.47	+2.92%	26,641	38,189,802
2024-11-04	13.77	14.1	13.68	14.06	+1.37%	20,862	29,050,837
2024-11-01	14.28	14.54	13.8	13.87	-2.94%	29,314	41,287,165
2024-10-31	13.96	14.48	13.94	14.29	+2.81%	30,594	43,513,088
2024-10-30	14.24	14.33	13.7	13.9	-3.07%	29,157	40,712,254
2024-10-29	15.3	15.38	14.21	14.34	-3.43%	44,730	65,800,446
2024-10-28	14.4	14.88	14.21	14.85	+4.8%	42,864	62,614,776
2024-10-25	13.77	14.29	13.68	14.17	+2.68%	33,002	46,343,329
2024-10-24	13.87	14.07	13.73	13.8	-1.99%	29,665	41,243,530
2024-10-23	14	14.26	13.9	14.08	+0.07%	31,779	44,752,941
2024-10-22	13.8	14.07	13.7	14.07	+1.52%	27,985	38,893,455
2024-10-21	13.46	14.1	13.3	13.86	+3.05%	37,014	50,664,099
2024-10-18	12.72	13.7	12.7	13.45	+5.08%	34,224	45,070,998
2024-10-17	12.9	13.13	12.78	12.8	-0.08%	26,929	34,905,620
2024-10-16	13.01	13.19	12.69	12.81	-3.17%	30,063	38,995,705
2024-10-15	13.52	13.8	13.17	13.23	-3.5%	27,414	36,876,340
2024-10-14	13.53	13.74	13.2	13.71	+2.08%	27,085	36,705,821
2024-10-11	14.39	14.39	13.01	13.43	-6.54%	31,308	42,656,845
2024-10-10	14.3	14.89	14.12	14.37	+0.77%	32,938	47,823,119
2024-10-09	15.51	15.6	14.25	14.26	-12.19%	59,139	88,766,066
2024-10-08	16.74	16.77	14.74	16.24	+15.83%	73,845	116,462,440

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

STхШЙхпУ 300117

2024年至今

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年至今

чОЙщймчзСцКА 300993

近期数据

ш▒кцгоцЩ║шГ╜ 688529

2022-2023两年

хИйщАЪчФ╡хнР 603629

2023年全年

ф╝ацЩ║цХЩшВ▓ 003032

近期数据

х║╖цЦпчЙ╣ 300445

近期数据

хеецЩочзСцКА 603551

2024年至今

чЩ╛щВжчзСцКА 300736

近三个月

ф║ЪхглхИЫшГ╜ 603378

2024年一季度

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

хдНцШЯхМ╗шНп (600196)

2024年一季度

хНОшГЬхдйцИР (600410)

2022-2023两年

чзСхИЫф┐бцБп (300730)

хЕих┐ЧчзСцКА (300458)

ц╡╖щЗПцХ░цНо (603138)

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