щХ┐хЕЙхНОшКп(688048)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

54.64

+0.37% +0.2

54.9

开盘价

56.2

最高价

53.2

最低价

43,163

成交量

数据更新至: 2025-03-25

技术指标

59.59

MA5 (5日均线)

62.75

MA10 (10日均线)

62.29

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	54.9	56.2	53.2	54.64	+0.37%	43,163	235,766,312
2025-03-24	59.47	59.87	53.15	54.44	-9.45%	88,927	498,398,600
2025-03-21	63.16	64.46	59.9	60.12	-6.73%	55,160	338,652,296
2025-03-20	64.8	65.47	63.5	64.46	+0.28%	33,240	214,356,032
2025-03-19	67	67	63.77	64.28	-5.32%	54,041	352,198,147
2025-03-18	68.31	70.32	67.2	67.89	-1.08%	66,839	457,484,938
2025-03-17	64.03	69.48	63.19	68.63	+6.75%	74,106	495,634,315
2025-03-14	62	65.49	61.2	64.29	+3.71%	67,089	427,328,894
2025-03-13	65.89	66.26	61.56	61.99	-7.16%	78,682	499,233,593
2025-03-12	73	74.8	66.69	66.77	+6.02%	128,551	886,040,395
2025-03-11	59.5	64.09	59.5	62.98	+3.55%	58,026	359,184,665
2025-03-10	59.5	62.31	59.47	60.82	+1.03%	48,545	295,881,598
2025-03-07	62	62.5	59.58	60.2	-4.19%	57,027	345,593,374
2025-03-06	61	63.88	60.02	62.83	+5.61%	74,750	465,399,571
2025-03-05	59.01	60.36	57.5	59.49	-0.07%	55,144	325,296,479
2025-03-04	57.7	61.2	56.5	59.53	+0.9%	79,570	463,937,549
2025-03-03	59.23	60.29	57	59	+0.61%	54,214	316,768,731
2025-02-28	66	66.69	58.38	58.64	-12.48%	93,701	574,537,731
2025-02-27	67.72	69.9	65.29	67	-1.03%	88,574	595,698,017
2025-02-26	61.49	67.7	60.01	67.7	+10.53%	119,814	771,695,167
2025-02-25	59.9	62	59.62	61.25	-1.78%	62,362	380,377,818
2025-02-24	63.1	64.5	61.31	62.36	-3.15%	92,300	578,432,415
2025-02-21	63.77	69.08	63.39	64.39	-2.57%	124,398	815,622,857
2025-02-20	65.02	68.69	63.3	66.09	+2.18%	100,344	656,944,672
2025-02-19	59	66.88	59	64.68	+9.33%	106,221	677,985,343
2025-02-18	61	63.26	58.88	59.16	-3.79%	81,530	495,738,944
2025-02-17	58.65	63.32	58.08	61.49	+3.21%	99,506	609,665,933
2025-02-14	60	61.85	57.37	59.58	-4.75%	141,095	838,300,298
2025-02-13	59.92	69.86	59	62.55	+4.44%	162,497	1,046,048,413
2025-02-12	55.5	61	54.61	59.89	+7.14%	122,466	719,386,112
2025-02-11	55.82	58.88	53.33	55.9	+0.18%	137,945	770,455,101
2025-02-10	54.82	56.58	52.85	55.8	-1.27%	165,124	898,474,210
2025-02-07	50	56.52	48.38	56.52	+20%	204,530	1,122,355,258
2025-02-06	44.73	47.36	44.2	47.1	+4.13%	60,872	280,984,276
2025-02-05	43.88	45.47	42.5	45.23	+4.26%	74,710	330,393,542
2025-01-27	46.8	46.99	43.16	43.38	-9.27%	89,655	396,072,546
2025-01-24	47.56	50.5	47.5	47.81	-0.35%	104,202	509,466,980
2025-01-23	47.5	50.58	46.02	47.98	+3.83%	122,890	599,488,419
2025-01-22	48.9	49.75	45.68	46.21	-1.47%	117,890	559,635,924
2025-01-21	43.23	46.99	42.06	46.9	+8.54%	124,793	557,820,518
2025-01-20	41.99	45.45	41.41	43.21	-0.83%	89,973	384,589,963
2025-01-17	42.96	44.16	41.46	43.57	+0.51%	97,807	420,347,152
2025-01-16	43.18	44.07	41.81	43.35	+0.93%	108,764	467,716,242
2025-01-15	44.8	44.88	41.4	42.95	-2.34%	121,115	516,999,309
2025-01-14	43.67	44.88	42.81	43.98	+2.09%	157,395	689,303,541
2025-01-13	38	43.08	38	43.08	+20%	145,512	606,950,029
2025-01-10	34.63	37.15	34.18	35.9	+3.67%	63,227	226,540,305
2025-01-09	34.3	35.35	34.28	34.63	+0.49%	26,312	91,810,960
2025-01-08	35.28	35.34	33.25	34.46	-2.74%	37,999	130,402,570
2025-01-07	34	35.68	33.99	35.43	+4.05%	28,819	100,890,067
2025-01-06	35.31	36.17	33.81	34.05	-3.54%	26,805	93,177,650
2025-01-03	37.9	37.92	35	35.3	-6.44%	38,324	139,740,379
2025-01-02	38.85	40.3	37.18	37.73	-3.23%	36,610	141,417,148
2024-12-31	40.79	41.6	38.9	38.99	-4.72%	51,994	209,141,944
2024-12-30	39.02	41.88	37.77	40.92	+4.1%	59,851	242,568,005
2024-12-27	40	40.93	39.21	39.31	-1.06%	35,443	142,116,205
2024-12-26	38.1	39.88	37.71	39.73	+4.14%	30,094	118,249,396
2024-12-25	38.49	38.62	37.38	38.15	-1.01%	21,014	79,738,642
2024-12-24	39	39.23	37.49	38.54	0%	29,639	113,551,886
2024-12-23	40.29	40.72	38.46	38.54	-4.22%	35,474	139,872,692
2024-12-20	38.88	41.28	38.18	40.24	+3.44%	48,367	194,192,644
2024-12-19	38	39.27	37.67	38.9	+0.73%	28,753	111,069,803
2024-12-18	38.5	38.91	37.37	38.62	+2.2%	29,374	112,407,859
2024-12-17	38.59	38.97	37.64	37.79	-2.02%	32,408	124,030,757
2024-12-16	39.25	39.58	38.41	38.57	-2.85%	39,596	154,039,678
2024-12-13	40.8	40.89	38.66	39.7	-2.84%	71,126	279,560,667
2024-12-12	42	42.1	40.55	40.86	-2.74%	44,456	182,330,216
2024-12-11	43.11	43.19	41.64	42.01	-0.9%	40,221	169,495,165
2024-12-10	43.5	43.75	42.18	42.39	+1.53%	50,534	217,219,669
2024-12-09	41.55	43.13	40.6	41.75	+0.48%	47,813	200,353,041
2024-12-06	41.4	41.95	40.14	41.55	+1.19%	29,161	119,932,526
2024-12-05	40.3	41.46	40.1	41.06	+1.53%	25,238	103,531,006
2024-12-04	41.5	42.5	40.3	40.44	-0.52%	35,935	148,836,097
2024-12-03	41.69	42.16	40.22	40.65	-2.47%	28,227	115,122,301
2024-12-02	40.73	41.77	40.27	41.68	+1.44%	35,164	144,428,694
2024-11-29	39.84	41.97	39.06	41.09	+3.22%	34,214	139,622,913
2024-11-28	40.58	40.94	39.78	39.81	-1.92%	24,984	100,632,520
2024-11-27	39.66	40.63	38.34	40.59	+2.19%	32,869	129,826,101
2024-11-26	39.79	40.82	39.54	39.72	-0.45%	21,679	87,103,621
2024-11-25	39.82	40.39	38.91	39.9	-0.27%	28,560	112,870,351
2024-11-22	42.1	42.88	40	40.01	-8.67%	55,806	232,058,061
2024-11-21	43.23	44.4	42.9	43.81	+0.67%	34,190	149,166,411
2024-11-20	43.07	43.88	42.62	43.52	+1.04%	31,536	136,204,820
2024-11-19	41.7	43.17	40.89	43.07	+5.36%	32,835	137,692,531
2024-11-18	42.9	43.45	40.59	40.88	-5.46%	40,578	168,882,718
2024-11-15	45.51	45.84	42.97	43.24	-4.86%	45,887	203,446,559
2024-11-14	47.2	47.89	45.36	45.45	-4.28%	39,114	182,165,970
2024-11-13	47.71	48.49	46.32	47.48	-1.88%	50,510	237,993,617
2024-11-12	50.57	50.98	47.89	48.39	-3.95%	66,466	327,244,682
2024-11-11	48.63	51.46	48.25	50.38	+5.88%	87,156	437,078,887
2024-11-08	48.1	50.07	47.5	47.58	-0.71%	78,908	384,613,002
2024-11-07	47.67	48.63	46.1	47.92	+1.61%	62,857	297,308,427
2024-11-06	47.05	49.39	46.46	47.16	+0.34%	83,429	402,295,038
2024-11-05	43.96	47.26	43.39	47	+7.11%	70,686	324,838,952
2024-11-04	43	44.5	42.81	43.88	+0.99%	35,901	157,195,297
2024-11-01	45.8	47.75	43.41	43.45	-5.54%	78,575	360,386,299
2024-10-31	45.4	46.55	43.3	46	+0.9%	81,965	371,203,338
2024-10-30	44	47.22	43.65	45.59	+2.27%	70,289	321,827,342
2024-10-29	47.8	47.82	44.58	44.58	-5.31%	78,160	357,723,062
2024-10-28	47.56	47.99	46.3	47.08	-2.18%	65,628	309,357,189
2024-10-25	49.86	49.86	46.46	48.13	-2.75%	99,068	474,101,285
2024-10-24	46.01	51.49	45.5	49.49	+5.73%	134,088	653,538,573
2024-10-23	41.95	49.59	41.81	46.81	+7.78%	132,824	621,266,920
2024-10-22	45.99	47	42.5	43.43	+4.4%	121,319	540,193,150
2024-10-21	41.3	45.2	40.39	41.6	+4.6%	96,538	408,014,837
2024-10-18	35.88	41.5	35.8	39.77	+10.17%	78,845	304,897,885
2024-10-17	36.85	37.35	36.06	36.1	+0.45%	36,978	135,969,017
2024-10-16	36.1	37.46	35.66	35.94	-3.49%	37,369	136,176,720
2024-10-15	37.8	39.7	36.94	37.24	+0.84%	62,402	238,173,304
2024-10-14	35.15	36.96	34	36.93	+3.59%	53,506	190,650,631
2024-10-11	39.09	39.09	35.16	35.65	-9.08%	62,909	230,657,263
2024-10-10	43.99	43.99	38.91	39.21	-8.43%	80,666	325,417,400
2024-10-09	41.2	47.3	39	42.82	+4.16%	148,863	642,849,561
2024-10-08	41.11	41.11	39.5	41.11	+19.99%	84,705	345,678,047

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

щЗСщЩ╡ф╜УшВ▓ 300651

2022-2023两年

цБТчлЛц╢▓хОЛ 601100

2024年一季度

щЗСхоПц░Фф╜У 688106

近半年

щгЮшНгш╛╛ 300602

近期数据

хУИцКХшВбф╗╜ 600864

2024年一季度

шИкц░СшВбф╗╜ 600987

2023年全年

ф╕нчзСщгЮц╡Л 688361

2022-2023两年

чСЮф╕░щлШцЭР 300243

2024年一季度

ф╕нхЫ╜чФ╡чаФ 688128

近三个月

ц╕Ец║РшВбф╗╜ 603628

近期数据

热门概念板块

ф╜│щГ╜чзСцКА (600728)

х╣┐хТМщАЪ (300638)

чРЖщВжф╗кхЩи (300206)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

ф╕нчЫ┤шВбф╗╜ (600038)

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