хЗпш╡ЫчФЯчЙй(688065)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

48.88

+2.43% +1.16

47.9

开盘价

49.18

最高价

47.75

最低价

29,741

成交量

数据更新至: 2025-03-25

技术指标

49.52

MA5 (5日均线)

49.43

MA10 (10日均线)

49.02

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	47.9	49.18	47.75	48.88	+2.43%	29,741	144,378,660
2025-03-24	49.44	49.73	46.88	47.72	-3.85%	54,568	261,533,224
2025-03-21	50.21	50.59	49.41	49.63	-1.29%	25,922	129,580,262
2025-03-20	50.99	51.49	50.09	50.28	-1.6%	25,160	127,098,481
2025-03-19	51.08	52.34	50.93	51.1	-0.31%	33,127	170,347,045
2025-03-18	49.3	52.52	48.88	51.26	+4.98%	77,323	397,605,050
2025-03-17	49.1	49.78	48.5	48.83	-0.33%	31,089	152,397,933
2025-03-14	48.7	49.48	48.18	48.99	+0.16%	37,991	185,998,616
2025-03-13	48.62	49.4	48.33	48.91	+0.51%	27,921	136,237,258
2025-03-12	48.9	49.54	48.18	48.66	+0.12%	27,613	134,986,930
2025-03-11	48.87	49.25	48.12	48.6	-1.54%	35,592	172,673,579
2025-03-10	49.79	49.9	48.71	49.36	-0.86%	33,384	164,131,704
2025-03-07	48.67	50.41	48.18	49.79	+2.28%	45,573	226,642,055
2025-03-06	48.35	49.29	47.91	48.68	+1.33%	43,546	210,962,275
2025-03-05	49.02	49.69	47.6	48.04	-2.65%	44,630	215,419,266
2025-03-04	48.4	51.15	48.28	49.35	+1.38%	69,281	346,623,080
2025-03-03	47.77	49.23	47.77	48.68	+2.61%	51,170	248,104,887
2025-02-28	48.49	49.45	47.3	47.44	-1.52%	77,311	371,952,317
2025-02-27	48.36	48.8	47.64	48.17	+0.35%	41,308	199,707,202
2025-02-26	47.86	48.5	47.3	48	+0.25%	35,916	172,513,755
2025-02-25	46.66	48.37	46.54	47.88	+0.99%	42,872	204,213,830
2025-02-24	48.03	49.63	47.4	47.41	-1.02%	56,799	275,236,941
2025-02-21	47.31	48.6	46.66	47.9	+1.2%	59,451	282,644,138
2025-02-20	45.89	48.99	45.65	47.33	+3.18%	66,555	315,538,425
2025-02-19	45.97	46.26	45.11	45.87	-0.28%	36,402	166,599,360
2025-02-18	46.68	47.19	45.69	46	-1.63%	51,312	237,401,212
2025-02-17	44.05	47.2	44.02	46.76	+7.97%	99,351	455,874,768
2025-02-14	42	44.09	41.88	43.31	+2.92%	39,791	171,978,318
2025-02-13	42.7	42.86	42	42.08	-1.82%	28,099	119,210,153
2025-02-12	43.3	43.5	42.01	42.86	-1.04%	31,738	135,167,780
2025-02-11	44.03	44.08	43.2	43.31	-1.19%	24,449	106,329,739
2025-02-10	43.19	44.31	42.88	43.83	+1.69%	35,864	156,833,951
2025-02-07	42.67	43.68	42.41	43.1	+1.01%	32,575	140,315,415
2025-02-06	42.5	43.06	41.92	42.67	+0.16%	35,221	149,977,253
2025-02-05	44.64	44.64	42.55	42.6	-3.55%	41,664	178,601,329
2025-01-27	43.62	44.38	43.49	44.17	+1.08%	30,406	134,045,470
2025-01-24	43.51	44.13	43	43.7	+0.21%	31,502	137,065,930
2025-01-23	43.5	44.34	43.06	43.61	+0.51%	45,826	201,213,304
2025-01-22	41	43.72	40.7	43.39	+5.62%	65,437	278,127,465
2025-01-21	40.37	41.3	39.95	41.08	+2.09%	34,432	139,474,856
2025-01-20	39.58	40.62	39.5	40.24	+2.39%	30,360	121,853,195
2025-01-17	38.1	39.86	38.1	39.3	+3.15%	34,746	136,389,626
2025-01-16	38.12	38.97	37.85	38.1	+0.29%	25,016	95,957,105
2025-01-15	38.74	38.74	37.74	37.99	-1.58%	23,023	87,341,611
2025-01-14	37.69	38.85	37.44	38.6	+3.13%	30,319	115,918,184
2025-01-13	37.14	37.74	36.99	37.43	+0.65%	21,148	79,166,027
2025-01-10	37.76	38.1	37.18	37.19	-1.51%	20,424	76,711,429
2025-01-09	37.65	38.17	37.53	37.76	+0.11%	19,689	74,664,578
2025-01-08	38.5	38.51	36.81	37.72	-1.77%	40,911	154,228,411
2025-01-07	38.81	39.05	38.09	38.4	-1.31%	25,330	97,375,965
2025-01-06	39.34	39.78	38.49	38.91	-1.07%	26,075	101,873,070
2025-01-03	39.08	40.86	39.01	39.33	+1.47%	42,536	169,938,863
2025-01-02	38.85	39.93	38.4	38.76	-0.1%	38,286	150,153,326
2024-12-31	39.54	40.18	38.78	38.8	-1.72%	30,415	119,994,332
2024-12-30	39.36	39.71	39.11	39.48	+0.43%	21,193	83,502,597
2024-12-27	39.3	39.7	39.04	39.31	-0.05%	27,306	107,530,206
2024-12-26	39.94	40.2	39.3	39.33	-1.63%	28,739	114,047,027
2024-12-25	41.45	41.45	39.62	39.98	-3.08%	30,015	120,720,585
2024-12-24	41.43	41.59	41.03	41.25	-0.02%	25,701	106,156,888
2024-12-23	42.13	42.13	41.1	41.26	-1.81%	27,821	115,322,809
2024-12-20	42.45	42.49	42.02	42.02	-1.13%	25,393	107,157,846
2024-12-19	42.67	42.85	41.96	42.5	-0.79%	23,908	101,181,106
2024-12-18	43.21	43.49	42.76	42.84	-0.51%	18,402	79,177,465
2024-12-17	43.1	43.65	42.71	43.06	+0.14%	23,911	103,201,486
2024-12-16	44.13	44.47	42.71	43	-2.54%	29,374	126,934,402
2024-12-13	44.71	44.77	43.7	44.12	-1.98%	38,507	169,826,767
2024-12-12	45.12	45.41	44.56	45.01	-0.79%	29,077	130,554,572
2024-12-11	45.25	45.68	44.9	45.37	+0.38%	25,514	115,735,948
2024-12-10	46.7	46.98	45.11	45.2	+0.87%	44,948	207,155,322
2024-12-09	45.12	46.1	44.57	44.81	-0.2%	32,879	148,592,389
2024-12-06	44.7	45.2	43.71	44.9	+0.67%	29,890	133,199,826
2024-12-05	45.3	45.49	44.32	44.6	-1.48%	24,585	109,920,949
2024-12-04	45.53	46.5	44.9	45.27	+0.58%	33,814	153,677,682
2024-12-03	45.36	45.45	44.3	45.01	-0.64%	23,730	106,079,971
2024-12-02	44.72	45.77	43.88	45.3	+1.41%	29,694	134,049,984
2024-11-29	44.3	45.4	43.8	44.67	+0.84%	25,981	116,036,237
2024-11-28	45.2	45.28	44.02	44.3	-1.88%	22,036	98,117,492
2024-11-27	44.45	45.5	43.67	45.15	+1.46%	23,050	102,599,861
2024-11-26	45.34	45.34	44.09	44.5	-1.87%	16,910	75,489,192
2024-11-25	44	45.51	43.5	45.35	+3%	33,271	148,255,588
2024-11-22	46.1	46.4	44.02	44.03	-5.05%	26,298	118,726,018
2024-11-21	46.89	47.28	45.52	46.37	-1.02%	25,685	119,297,138
2024-11-20	46.65	47.46	46.31	46.85	+0.43%	22,579	105,807,567
2024-11-19	46.6	47.02	45.6	46.65	+1.37%	27,083	125,450,288
2024-11-18	47.05	47.65	45.66	46.02	-1.69%	32,862	153,019,078
2024-11-15	49.49	49.66	46.65	46.81	-5.34%	42,647	204,175,076
2024-11-14	51.49	52.1	48.9	49.45	-4.41%	39,290	196,305,013
2024-11-13	52.15	52.62	51.29	51.73	-0.54%	35,677	184,555,438
2024-11-12	53.71	55.5	51.82	52.01	-2.84%	60,695	323,187,196
2024-11-11	52.71	53.71	51.6	53.53	+6.72%	90,260	473,802,089
2024-11-08	49.08	53.01	49.05	50.16	+4.17%	86,825	446,419,502
2024-11-07	47.4	48.54	47.38	48.15	+0.54%	35,904	172,786,823
2024-11-06	47.91	49.14	47.28	47.89	-0.02%	51,510	248,058,961
2024-11-05	47.59	48.3	46.5	47.9	+0.65%	49,703	236,861,964
2024-11-04	46.91	48.62	46.62	47.59	+2.1%	39,516	188,626,954
2024-11-01	47	47.57	46.18	46.61	-0.83%	29,247	137,086,898
2024-10-31	47.57	47.81	46.64	47	-0.66%	41,235	194,848,892
2024-10-30	46.89	48.14	46.53	47.31	+1.09%	46,073	218,493,818
2024-10-29	46.96	47.16	45.94	46.8	-0.19%	51,708	239,947,364
2024-10-28	47.74	48.89	46.88	46.89	-0.76%	58,844	281,063,556
2024-10-25	45.6	48.18	45.23	47.25	+2.9%	55,807	262,369,786
2024-10-24	46.63	47.37	45.25	45.92	+0.53%	50,637	234,283,534
2024-10-23	45.5	46.84	45.08	45.68	+1.04%	46,442	213,392,494
2024-10-22	45.83	45.93	44	45.21	-0.64%	46,943	211,918,481
2024-10-21	46.38	46.99	45.01	45.5	-1.19%	50,291	231,224,425
2024-10-18	43.13	48.4	42.6	46.05	+6.87%	64,631	291,193,393
2024-10-17	44.77	45.31	43.07	43.09	-3.95%	37,806	166,618,250
2024-10-16	46.5	46.5	44.66	44.86	-3.28%	33,516	152,588,587
2024-10-15	48.01	48.64	46.38	46.38	-4.33%	33,588	159,615,591
2024-10-14	50.7	50.7	47.3	48.48	-2.51%	41,313	200,194,593
2024-10-11	51	52.01	49.2	49.73	-1.07%	42,395	213,431,489
2024-10-10	53	54	50.09	50.27	-1.66%	73,184	377,480,484
2024-10-09	55.43	55.66	50.83	51.12	-6.63%	99,141	529,765,529
2024-10-08	56.98	56.98	52.51	54.75	+15.17%	114,670	622,507,988

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

х╛╖цЙНшВбф╗╜ 605287

近半年

ф╕З чзСя╝б 000002

近半年

хеехЕЛшВбф╗╜ 300082

2023年全年

х╣┐ц▒╜щЫЖхЫв 601238

近三个月

х▓▒хЛТцЦ░цЭР 300700

2022-2023两年

ц┤ЫщШ│щТ╝ф╕Ъ 603993

2022-2023两年

ц┐ощШ│цГацИР 300481

近半年

хНОщФРч▓╛хпЖ 688059

近三个月

хНОцнгцЦ░цЭР 603186

2024年至今

шЙ╛цгошВбф╗╜ 688720

近期数据

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

хглхЕ░х╛о (600460)

2022-2023两年

х╣┐хТМщАЪ (300638)

хЕих┐ЧчзСцКА (300458)

ц╡╖щЗПцХ░цНо (603138)

ф╕нчзСхИЫш╛╛ (300496)

чзСхдзцЩ║шГ╜ (300222)

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