х╛╖щВжчзСцКА(688035)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

38.69

+1.02% +0.39

38.28

开盘价

38.76

最高价

38

最低价

11,050

成交量

数据更新至: 2025-03-25

技术指标

39.68

MA5 (5日均线)

41.63

MA10 (10日均线)

42.46

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	38.28	38.76	38	38.69	+1.02%	11,050	42,428,234
2025-03-24	39.03	39.21	37.4	38.3	-1.95%	25,965	99,294,063
2025-03-21	39.67	40.28	38.9	39.06	-2.28%	31,390	123,817,403
2025-03-20	40.5	40.83	39.66	39.97	-5.73%	55,044	221,561,234
2025-03-19	43.35	43.35	42.1	42.4	-2.42%	24,778	105,444,106
2025-03-18	43.8	44.48	43.05	43.45	-0.8%	31,474	137,247,625
2025-03-17	43.81	44.29	43.06	43.8	0%	22,404	98,085,791
2025-03-14	42.79	43.8	42.3	43.8	+2.41%	29,454	127,318,900
2025-03-13	44.4	44.49	42.5	42.77	-3.02%	34,161	147,451,655
2025-03-12	44.68	45.94	44	44.1	-1.36%	44,718	201,402,854
2025-03-11	45	45.37	44.04	44.71	-2.8%	40,598	181,622,560
2025-03-10	44.28	46	44.01	46	+2.93%	54,486	245,288,616
2025-03-07	44.99	45.24	44.16	44.69	-2.08%	54,936	245,133,208
2025-03-06	43.06	47.3	43.06	45.64	+5.28%	92,886	417,907,152
2025-03-05	44.6	44.98	42.92	43.35	+3.98%	86,505	378,083,059
2025-03-04	40.28	42.02	40.26	41.69	+2.03%	37,781	156,722,451
2025-03-03	41.2	41.95	39.87	40.86	+0.37%	35,962	147,527,930
2025-02-28	43.5	43.99	40.46	40.71	-3.71%	59,541	251,291,293
2025-02-27	43.63	43.63	41.1	42.28	-1.35%	42,921	180,857,216
2025-02-26	42.9	43	41.82	42.86	+0.56%	44,805	190,372,586
2025-02-25	42.5	43.3	42.12	42.62	-2.11%	48,073	205,135,415
2025-02-24	41.96	44.44	41.11	43.54	+3.79%	70,277	300,456,270
2025-02-21	40.61	42.23	40.01	41.95	+3.68%	58,823	242,549,557
2025-02-20	40.1	40.86	39.49	40.46	+0.9%	41,458	166,218,631
2025-02-19	38.3	40.2	38.23	40.1	+3.89%	42,571	168,665,886
2025-02-18	39.4	40.9	38.12	38.6	-1.91%	44,226	175,423,675
2025-02-17	38.7	39.45	38.48	39.35	+1.65%	29,316	114,419,415
2025-02-14	39.01	39.36	38.3	38.71	-1.4%	30,294	117,243,505
2025-02-13	40.21	40.49	39	39.26	-2.92%	27,618	109,462,670
2025-02-12	39.42	40.49	39.3	40.44	+1.79%	33,706	134,792,497
2025-02-11	40.14	40.2	39.4	39.73	-1.22%	27,119	108,044,744
2025-02-10	40	40.67	39.71	40.22	+0.58%	40,512	162,391,585
2025-02-07	39.28	40.37	39	39.99	+1.81%	55,300	219,370,144
2025-02-06	37.34	39.28	37.01	39.28	+5.62%	46,154	178,298,230
2025-02-05	36.94	37.6	36.71	37.19	+1.64%	27,887	103,581,539
2025-01-27	38.39	38.6	36.59	36.59	-4.69%	31,600	118,616,632
2025-01-24	37.99	38.57	37.6	38.39	+1.88%	33,119	126,721,629
2025-01-23	38.46	39.2	37.68	37.68	-1.31%	36,425	140,383,460
2025-01-22	38.99	38.99	37.86	38.18	-2.23%	33,016	126,366,779
2025-01-21	39.63	39.65	38.12	39.05	-1.09%	47,469	184,147,918
2025-01-20	39.65	39.86	38.92	39.48	-0.4%	35,356	139,350,707
2025-01-17	40	40.68	38.74	39.64	-1.05%	55,775	221,383,591
2025-01-16	38.91	40.32	38.4	40.06	+3.81%	62,392	245,407,846
2025-01-15	38.7	39.55	38.26	38.59	+0.23%	47,650	185,429,848
2025-01-14	36.87	38.58	36.25	38.5	+5.39%	50,341	190,406,469
2025-01-13	35.5	36.98	35.11	36.53	-1.3%	46,194	167,236,618
2025-01-10	39.34	41.68	36.88	37.01	-8.75%	101,456	398,381,319
2025-01-09	41.99	43.1	40.48	40.56	-0.9%	127,459	532,087,134
2025-01-08	34.02	40.93	33.53	40.93	+19.99%	125,739	487,851,487
2025-01-07	33.37	34.11	33.12	34.11	+2.19%	15,774	53,119,781
2025-01-06	34.99	35.18	33.18	33.38	-4.38%	19,884	67,682,352
2025-01-03	36	36.42	34.88	34.91	-2.84%	19,341	68,951,080
2025-01-02	36.6	37.08	35.2	35.93	-2.23%	23,504	84,828,439
2024-12-31	38.74	39.08	36.66	36.75	-5.36%	37,811	141,451,646
2024-12-30	40.5	40.61	38.61	38.83	-4.38%	39,949	157,829,142
2024-12-27	42.88	46.01	40.6	40.61	-5.16%	75,379	324,185,567
2024-12-26	40.76	43	40.3	42.82	+4.87%	40,028	168,682,009
2024-12-25	40.5	41.33	39.09	40.83	+0.94%	33,392	134,691,142
2024-12-24	40.96	40.97	39.59	40.45	-1.12%	31,015	124,474,713
2024-12-23	40.28	41.35	39.5	40.91	+1.31%	41,302	167,199,336
2024-12-20	38.68	41	38.44	40.38	+4.4%	50,039	201,081,556
2024-12-19	37.19	38.85	37.03	38.68	+2.14%	25,547	97,845,875
2024-12-18	37.13	38.21	35.82	37.87	+2.94%	22,129	82,595,074
2024-12-17	38.49	38.78	36.65	36.79	-3.46%	21,162	79,666,811
2024-12-16	38.69	39.38	37.88	38.11	-0.99%	23,551	90,611,223
2024-12-13	38.58	39	38.02	38.49	-0.03%	32,724	126,308,673
2024-12-12	37.99	38.72	37.8	38.5	+1.34%	27,309	104,544,506
2024-12-11	37.44	38.09	37.2	37.99	+1.44%	20,950	79,022,653
2024-12-10	38.6	38.78	37.38	37.45	+0.4%	27,490	104,616,969
2024-12-09	37.23	37.88	36.93	37.3	-0.75%	18,732	70,049,133
2024-12-06	37.33	38.29	36.5	37.58	+0.67%	32,109	120,120,785
2024-12-05	36.93	37.61	36.72	37.33	+1.14%	17,395	64,701,661
2024-12-04	38.27	38.8	36.8	36.91	-2.28%	23,300	88,366,424
2024-12-03	38.5	38.65	37.41	37.77	-1.33%	17,972	68,325,894
2024-12-02	37.97	38.55	37.62	38.28	+0.87%	24,798	94,725,842
2024-11-29	37.02	38.38	36.6	37.95	+1.77%	21,608	81,144,283
2024-11-28	37.2	38.28	36.83	37.29	+0.51%	25,270	95,036,087
2024-11-27	36.28	37.12	35.05	37.1	+2.26%	20,681	74,353,499
2024-11-26	36.97	37.87	36.01	36.28	-2.29%	18,750	68,931,252
2024-11-25	36.9	37.7	35.93	37.13	+2.09%	26,225	96,525,518
2024-11-22	39	39.56	36.36	36.37	-6.43%	29,428	111,906,807
2024-11-21	38.58	39.68	38	38.87	+0.65%	25,751	99,292,999
2024-11-20	37.39	38.68	37.21	38.62	+2.33%	23,716	90,372,840
2024-11-19	36.32	37.74	35.86	37.74	+4.95%	24,801	91,004,194
2024-11-18	37.2	37.76	35.61	35.96	-3.59%	27,728	100,703,752
2024-11-15	38.92	39.34	37.28	37.3	-4.38%	31,931	122,391,377
2024-11-14	41.19	41.19	39	39.01	-5.38%	33,143	132,281,589
2024-11-13	41.5	42.33	40.47	41.23	-1.51%	35,741	147,293,781
2024-11-12	44.25	44.25	41.3	41.86	-3.77%	58,364	247,646,084
2024-11-11	40.8	44.3	40.8	43.5	+9.3%	81,037	347,819,767
2024-11-08	38.2	40.38	38.2	39.8	+4.46%	58,241	229,669,479
2024-11-07	37.62	38.79	37.4	38.1	+0.4%	44,073	167,466,264
2024-11-06	37.5	39.22	37.43	37.95	+1.34%	57,918	221,815,655
2024-11-05	36.71	38.5	36.12	37.45	+1.46%	80,008	297,471,659
2024-11-04	38	39.5	35.1	36.91	-15.6%	110,499	402,958,792
2024-11-01	46.18	48.8	43.71	43.73	-7.51%	55,019	250,266,389
2024-10-31	42.71	48.89	41	47.28	+10.65%	72,682	326,387,009
2024-10-30	42.6	44.39	41.26	42.73	+0.14%	43,219	185,047,030
2024-10-29	41.25	44.74	41	42.67	+4.66%	76,506	328,205,060
2024-10-28	41.3	41.3	39.61	40.77	-0.32%	39,364	158,876,329
2024-10-25	40.2	41.87	39.86	40.9	+2.4%	42,593	175,262,954
2024-10-24	39.56	40.28	38.88	39.94	+0.88%	28,957	115,233,788
2024-10-23	40.38	41.28	39.45	39.59	-2.44%	47,073	189,522,536
2024-10-22	41.8	41.99	39.77	40.58	-4.27%	62,721	256,343,815
2024-10-21	43	45.1	42.04	42.39	+1.22%	87,050	377,870,380
2024-10-18	37.26	43.25	37	41.88	+11.32%	88,522	356,438,970
2024-10-17	37.38	38.85	36.45	37.62	+2.37%	54,899	205,450,928
2024-10-16	36.48	37.81	36.11	36.75	-6.03%	53,085	195,729,868
2024-10-15	38	41.5	37.25	39.11	+2.46%	68,001	270,649,631
2024-10-14	37	38.39	34.93	38.17	+4.86%	62,631	229,522,696
2024-10-11	40.22	40.66	34.81	36.4	-9.5%	76,558	282,913,698
2024-10-10	40.91	45.1	39	40.22	+5.15%	134,240	562,957,408
2024-10-09	39.61	41.96	36.5	38.25	-8.84%	89,376	354,307,938
2024-10-08	41.9	41.98	37.17	41.96	+19.95%	104,448	423,844,266

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

хдзш┐ЮхПЛш░К 000679

2024年至今

хРпш┐кчОпхвГ 000826

2023年全年

х▓▒ч╛ОшВбф╗╜ 603730

近半年

щгЮхИйф┐б 300287

近半年

STф╕нчПа 600568

2023年全年

шНпчЯ│чзСцКА 300725

近期数据

хНОцБТчФЯчЙй 688639

近三个月

щЗСц╡╖щлШчзС 603311

近期数据

ф╕ЬчСЮшВбф╗╜ 001201

近三个月

шпЪш┐ИчзСцКА 300598

2024年一季度

热门概念板块

цБТчСЮхМ╗шНп (600276)

цнгц│░чФ╡хЩи (601877)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

чРЖщВжф╗кхЩи (300206)

ф╜│щГ╜чзСцКА (600728)

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