цЭ╛ф║ХшВбф╗╜(688157)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

44.79

+2.59% +1.13

43.59

开盘价

45.19

最高价

43.42

最低价

6,247

成交量

数据更新至: 2025-03-25

技术指标

44.59

MA5 (5日均线)

45.24

MA10 (10日均线)

45.01

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	43.59	45.19	43.42	44.79	+2.59%	6,247	27,756,010
2025-03-24	44.4	44.88	43.13	43.66	-1.44%	5,465	23,860,433
2025-03-21	44.5	44.64	43.86	44.3	-0.83%	4,745	20,955,471
2025-03-20	45.49	45.54	44.18	44.67	-1.85%	7,156	32,083,423
2025-03-19	45.48	46.1	44.91	45.51	+0.07%	3,988	18,126,950
2025-03-18	46.24	46.24	45.2	45.48	-1.15%	5,556	25,280,234
2025-03-17	44.55	46.19	44.36	46.01	+3.74%	11,754	53,238,704
2025-03-14	45.94	46.74	44.17	44.35	-4%	18,422	82,752,487
2025-03-13	47.74	47.74	46.03	46.2	-2.61%	4,511	21,038,515
2025-03-12	46.62	47.84	46.23	47.44	+2.24%	6,556	31,019,509
2025-03-11	45.98	46.58	45	46.4	+1.07%	7,448	34,091,509
2025-03-10	45.6	46.27	45.11	45.91	+0.15%	6,417	29,457,662
2025-03-07	46	47.84	45.5	45.84	-0.35%	9,949	46,376,099
2025-03-06	45.69	46.47	45.06	46	+0.68%	8,821	40,474,284
2025-03-05	44.35	45.96	44.18	45.69	+1.56%	8,366	37,718,495
2025-03-04	44.31	45.11	43.35	44.99	+1.97%	9,856	43,719,390
2025-03-03	42.43	44.99	42.16	44.12	+3.28%	11,076	48,900,571
2025-02-28	44	44.8	42.69	42.72	-1.59%	10,812	47,332,948
2025-02-27	43	44.39	42.31	43.41	+1.5%	15,101	65,547,819
2025-02-26	43.15	43.95	42.28	42.77	-1.18%	13,169	56,430,632
2025-02-25	42.97	44.63	42.77	43.28	-1.12%	14,010	61,220,896
2025-02-24	41.8	43.99	41.23	43.77	+4.39%	23,352	99,905,068
2025-02-21	39.3	42.98	39.3	41.93	+6.53%	21,323	88,740,166
2025-02-20	39	39.58	38.81	39.36	+0.72%	10,419	40,867,886
2025-02-19	37.31	39.74	36.61	39.08	+4.74%	15,401	59,807,725
2025-02-18	36.71	38.28	36.54	37.31	+1.08%	11,399	42,623,151
2025-02-17	37.6	37.7	36.51	36.91	-2.23%	9,388	34,719,140
2025-02-14	36.66	38.6	36.63	37.75	+1.23%	7,695	29,038,036
2025-02-13	38.26	38.73	37.2	37.29	-2.66%	6,010	22,684,545
2025-02-12	37.94	38.34	37.53	38.31	+0.95%	8,148	30,942,278
2025-02-11	38.4	38.47	37.5	37.95	-1.12%	5,158	19,523,183
2025-02-10	37	38.8	37	38.38	+4.15%	11,483	43,871,248
2025-02-07	36.65	37.57	36.41	36.85	+0.55%	9,852	36,503,412
2025-02-06	35.71	36.7	35.48	36.65	+2.06%	6,640	24,007,416
2025-02-05	36.58	36.85	35.82	35.91	-0.83%	4,865	17,680,109
2025-01-27	37	37.26	36.06	36.21	-2.14%	5,265	19,299,982
2025-01-24	36.43	37	36.01	37	+1.45%	5,750	21,004,889
2025-01-23	37.16	37.68	36.41	36.47	-1.67%	8,583	31,850,991
2025-01-22	35.9	38.38	35.17	37.09	+4.24%	17,509	64,741,104
2025-01-21	35.45	35.95	34.6	35.58	+0.94%	8,329	29,407,969
2025-01-20	34.56	35.44	34.1	35.25	+2.71%	8,986	31,281,807
2025-01-17	34.47	34.9	34	34.32	-0.81%	7,827	26,974,139
2025-01-16	34.6	35.2	34.07	34.6	+0.2%	5,961	20,605,645
2025-01-15	34.81	35.02	34.31	34.53	-0.92%	6,304	21,784,454
2025-01-14	33.7	34.92	33.56	34.85	+3.41%	9,141	31,476,825
2025-01-13	33	34.59	33	33.7	-2.29%	13,495	45,405,287
2025-01-10	35.62	36.25	34.38	34.49	-2.9%	6,212	21,922,268
2025-01-09	35.59	36.35	35.2	35.52	-1.33%	7,481	26,722,180
2025-01-08	36.5	36.68	34.7	36	-1.64%	10,020	35,694,391
2025-01-07	35.35	36.66	34.82	36.6	+2.72%	8,363	29,789,417
2025-01-06	37.99	37.99	35.26	35.63	-5.62%	13,791	50,467,726
2025-01-03	38.6	38.88	37.3	37.75	-2.2%	5,964	22,671,431
2025-01-02	39.7	39.7	38.12	38.6	-1.81%	5,233	20,265,626
2024-12-31	38.99	40.8	38.99	39.31	-2.96%	5,827	23,147,353
2024-12-30	42.55	42.55	40.27	40.51	-4.79%	11,032	45,267,092
2024-12-27	41.95	43.25	41.04	42.55	+1.43%	7,076	30,248,133
2024-12-26	41.5	42.1	40.6	41.95	+1.08%	6,191	25,540,256
2024-12-25	41.7	42.39	41.23	41.5	-1.66%	2,728	11,360,983
2024-12-24	41.4	42.32	40.85	42.2	+2.5%	4,323	18,096,849
2024-12-23	42.43	42.43	41.01	41.17	-2.97%	4,918	20,452,013
2024-12-20	42.65	43.79	42.15	42.43	+0.21%	7,456	32,156,717
2024-12-19	40.98	42.7	40.8	42.34	+2%	6,388	26,772,176
2024-12-18	42.18	42.18	40.56	41.51	+0.36%	6,773	27,909,706
2024-12-17	42.3	42.54	41.32	41.36	-2.36%	4,305	17,912,061
2024-12-16	42.27	42.68	41.11	42.36	+0.57%	4,291	18,089,516
2024-12-13	42.94	42.94	41.74	42.12	-2.11%	6,621	27,982,511
2024-12-12	43.39	43.61	42.51	43.03	-0.55%	5,390	23,156,152
2024-12-11	42	44	42	43.27	-0.98%	8,871	38,321,299
2024-12-10	44.6	44.9	43.66	43.7	+0.21%	8,823	39,041,491
2024-12-09	43.42	44.08	43.1	43.61	-0.41%	3,106	13,540,811
2024-12-06	43.66	44.5	42.44	43.79	+0.3%	7,696	33,642,186
2024-12-05	43.32	44.1	43.3	43.66	+0.11%	4,073	17,766,119
2024-12-04	44.4	44.61	43.01	43.61	-2.33%	8,101	35,490,438
2024-12-03	44.5	45.3	44.07	44.65	-1.17%	5,425	24,198,158
2024-12-02	44.5	45.55	43.84	45.18	+1.53%	6,593	29,424,420
2024-11-29	44	45.5	43.73	44.5	+0.63%	5,262	23,413,088
2024-11-28	45.38	45.38	44.18	44.22	-2.58%	5,463	24,399,568
2024-11-27	45.15	45.6	44	45.39	+0.31%	9,851	44,072,170
2024-11-26	45.18	46.24	45.18	45.25	-1.33%	2,780	12,677,043
2024-11-25	46.03	46.62	45.06	45.86	+0.61%	4,591	21,074,032
2024-11-22	47.06	48.35	45.52	45.58	-2.88%	7,206	33,720,715
2024-11-21	47.11	47.54	46.45	46.93	-0.66%	4,786	22,525,054
2024-11-20	47.84	48.06	46.36	47.24	-1.25%	7,298	34,313,765
2024-11-19	46.15	48.27	46.1	47.84	+4.23%	6,221	29,249,015
2024-11-18	47.5	47.5	44.9	45.9	-1.46%	6,320	29,043,700
2024-11-15	47.71	48.63	46.3	46.58	-3.32%	10,539	49,635,115
2024-11-14	50.4	51.27	47.66	48.18	-5.53%	9,257	45,570,688
2024-11-13	50.4	51.44	48.5	51	+1.37%	13,026	65,720,176
2024-11-12	48.99	51.33	48.6	50.31	+4.05%	19,206	96,476,613
2024-11-11	45.56	48.55	45.56	48.35	+3.31%	11,998	57,479,507
2024-11-08	46.46	47.59	46.24	46.8	+0.75%	7,852	36,826,456
2024-11-07	46.48	46.93	45.71	46.45	-0.02%	8,394	38,838,001
2024-11-06	48.75	49.9	46.06	46.46	-4.7%	14,243	68,409,361
2024-11-05	48	48.88	47.06	48.75	+1.56%	14,317	68,953,433
2024-11-04	43.41	48.3	43.41	48	+9.09%	15,541	72,446,930
2024-11-01	44	45.19	43.76	44	-1.85%	6,223	27,530,497
2024-10-31	44.8	44.84	43.8	44.83	+1.2%	9,793	43,485,743
2024-10-30	45.13	46.28	43.57	44.3	-1.56%	11,335	50,577,031
2024-10-29	46.65	47	44.88	45	-3.85%	10,077	46,136,949
2024-10-28	46.96	47.82	45.38	46.8	-0.72%	14,420	67,266,296
2024-10-25	44.9	47.38	44.58	47.14	+4.78%	18,410	85,755,128
2024-10-24	42.71	46	42.71	44.99	+2.13%	20,447	92,292,719
2024-10-23	43	44.4	42.59	44.05	+3.31%	13,446	58,918,464
2024-10-22	43.47	43.8	41.7	42.64	-2.47%	10,030	42,987,530
2024-10-21	43.78	44.59	43	43.72	+0.09%	16,459	72,045,104
2024-10-18	42.6	45	40.88	43.68	+1.7%	23,828	102,127,134
2024-10-17	42.04	43.56	42.04	42.95	+1.78%	13,107	56,134,517
2024-10-16	40.5	42.23	40.02	42.2	+3.41%	12,437	51,565,746
2024-10-15	41.7	42.49	40.74	40.81	-2.13%	7,803	32,487,161
2024-10-14	41.02	42.5	40	41.7	+1.56%	11,018	45,496,151
2024-10-11	42.25	42.78	40.3	41.06	-4.4%	9,152	37,908,088
2024-10-10	45.86	45.88	42.8	42.95	-4.15%	14,490	63,643,691
2024-10-09	48.51	48.51	43.66	44.81	-9.27%	18,377	83,346,285
2024-10-08	52.2	52.88	45.71	49.39	+9.17%	25,484	125,508,672

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

STц▓кчзС 600608

2022-2023两年

цШехЕЙчзСцКА 603657

近期数据

ф╕нщЫЖщЫЖхЫв 000039

近期数据

цШКхНОшГ╜ц║Р 601101

2022-2023两年

ч▒│хееф╝Ъх▒Х 300795

近期数据

ц╡Щц▒ЯшЗкчД╢ 605080

近期数据

STхиБх╕Э 603023

近期数据

ц╖▒хНЧчФ╡A 000037

2024年一季度

щХ┐хЫнщЫЖхЫв 600525

2023年全年

ф╕нцЦ░щЫЖхЫв 601512

2024年一季度

热门概念板块

щЧ╗ц│░чзСцКА (600745)

ц╡╖щЗПцХ░цНо (603138)

ф╕ншКпхЫ╜щЩЕ (688981)

цМпхНОчзСцКА (000733)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

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