хогц│░хМ╗шНп 688247

数据更新至:

添加到对比分析

10.31 +0.39%

广告

选择日期范围

重置
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

10.31
+0.39% +0.04
10.22
开盘价
10.32
最高价
10.12
最低价
13,998
成交量
数据更新至: 2025-03-25

技术指标

10.46
MA5 (5日均线)
10.50
MA10 (10日均线)
10.57
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 10.22 10.32 10.12 10.31 +0.39% 13,998 14,322,873
2025-03-24 10.42 10.52 10.12 10.27 -1.63% 27,066 27,933,039
2025-03-21 10.57 10.68 10.42 10.44 -1.32% 26,049 27,382,930
2025-03-20 10.71 10.72 10.56 10.58 -1.21% 25,327 26,869,192
2025-03-19 10.71 10.92 10.68 10.71 -0.37% 29,987 32,286,166
2025-03-18 10.7 10.91 10.56 10.75 +1.22% 35,845 38,607,656
2025-03-17 10.61 10.67 10.56 10.62 +0.47% 26,094 27,714,578
2025-03-14 10.36 10.59 10.28 10.57 +2.13% 40,602 42,524,296
2025-03-13 10.37 10.43 10.23 10.35 -0.19% 28,759 29,635,535
2025-03-12 10.49 10.49 10.32 10.37 -0.77% 30,159 31,321,805
2025-03-11 10.5 10.52 10.36 10.45 -0.95% 28,384 29,626,234
2025-03-10 10.45 10.79 10.45 10.55 +0.86% 34,133 36,202,096
2025-03-07 10.68 10.7 10.41 10.46 -2.15% 37,957 40,009,005
2025-03-06 10.5 10.72 10.46 10.69 +1.62% 42,466 45,210,901
2025-03-05 10.73 10.8 10.41 10.52 -2.23% 43,225 45,472,310
2025-03-04 10.78 10.78 10.61 10.76 +0.75% 29,014 31,067,627
2025-03-03 10.65 10.92 10.54 10.68 +1.23% 41,270 44,468,942
2025-02-28 11 11.05 10.52 10.55 -4.52% 61,612 66,160,967
2025-02-27 10.87 11.15 10.7 11.05 +3.46% 96,143 105,175,047
2025-02-26 10.58 10.69 10.58 10.68 +0.75% 28,796 30,621,297
2025-02-25 10.61 10.71 10.52 10.6 -0.75% 25,008 26,593,222
2025-02-24 10.74 10.82 10.6 10.68 -1.02% 35,368 37,889,607
2025-02-21 10.82 10.92 10.57 10.79 -0.28% 47,493 50,958,174
2025-02-20 10.68 10.99 10.55 10.82 +0.93% 55,775 60,083,197
2025-02-19 10.53 10.85 10.48 10.72 +1.8% 43,126 46,065,818
2025-02-18 11.05 11.06 10.48 10.53 -2.95% 41,612 44,568,392
2025-02-17 10.8 11.09 10.71 10.85 +1.69% 73,590 80,065,950
2025-02-14 10.28 10.88 10.28 10.67 +4.1% 85,223 90,826,937
2025-02-13 10.38 10.46 10.21 10.25 -1.44% 28,324 29,206,271
2025-02-12 10.45 10.48 10.33 10.4 -0.57% 32,400 33,674,292
2025-02-11 10.63 10.63 10.38 10.46 -1.41% 32,211 33,591,846
2025-02-10 10.42 10.65 10.4 10.61 +1.43% 40,965 43,242,938
2025-02-07 10.31 10.56 10.31 10.46 +0.87% 39,190 40,872,189
2025-02-06 10.2 10.37 10.15 10.37 +1.77% 28,806 29,625,400
2025-02-05 10.25 10.3 10.14 10.19 +0.2% 21,676 22,076,491
2025-01-27 10.12 10.42 10.12 10.17 -0.1% 22,954 23,583,785
2025-01-24 10.1 10.25 9.96 10.18 +0.79% 29,365 29,725,100
2025-01-23 10.23 10.44 10.1 10.1 +0.1% 38,103 39,060,921
2025-01-22 10.13 10.26 10.04 10.09 -1.56% 17,860 18,070,737
2025-01-21 10.16 10.29 10.01 10.25 +1.08% 26,161 26,583,501
2025-01-20 9.85 10.14 9.85 10.14 +2.22% 31,166 31,390,028
2025-01-17 9.88 9.95 9.75 9.92 +0.51% 16,958 16,702,117
2025-01-16 9.91 10.08 9.85 9.87 -0.8% 19,137 19,062,933
2025-01-15 10.1 10.12 9.9 9.95 -0.9% 15,764 15,688,555
2025-01-14 9.71 10.06 9.62 10.04 +3.51% 25,931 25,779,990
2025-01-13 9.5 9.72 9.41 9.7 -0.1% 18,517 17,710,948
2025-01-10 9.95 9.96 9.7 9.71 -2.02% 18,137 17,787,149
2025-01-09 9.91 10.06 9.78 9.91 0% 17,231 17,103,211
2025-01-08 9.93 10.12 9.67 9.91 -0.9% 25,701 25,469,135
2025-01-07 9.75 10 9.75 10 +1.83% 29,395 28,971,400
2025-01-06 9.71 9.97 9.5 9.82 +2.29% 36,054 35,320,647
2025-01-03 9.86 10.03 9.57 9.6 -2.14% 29,035 28,490,934
2025-01-02 10.13 10.2 9.73 9.81 -2.49% 24,825 24,759,325
2024-12-31 10.39 10.47 10 10.06 -3.27% 32,112 32,818,163
2024-12-30 10.46 10.56 10.31 10.4 -1.61% 19,292 20,118,195
2024-12-27 10.5 10.67 10.38 10.57 +1.44% 24,132 25,523,676
2024-12-26 10.29 10.49 10.28 10.42 +0.48% 17,770 18,531,464
2024-12-25 10.8 10.89 10.3 10.37 -2.99% 29,221 30,622,409
2024-12-24 10.68 10.8 10.54 10.69 +0.09% 23,335 24,881,736
2024-12-23 11.15 11.23 10.58 10.68 -4.47% 36,477 39,418,841
2024-12-20 11.06 11.23 10.94 11.18 +1.73% 31,638 35,290,920
2024-12-19 10.92 11.06 10.75 10.99 -0.36% 34,324 37,413,024
2024-12-18 11.01 11.23 10.97 11.03 +0.55% 42,502 47,120,006
2024-12-17 11.5 11.56 10.92 10.97 -5.1% 53,296 59,724,924
2024-12-16 11.77 11.85 11.41 11.56 -1.78% 58,500 67,861,708
2024-12-13 11.95 12.07 11.66 11.77 -0.76% 92,660 109,896,076
2024-12-12 12.26 12.3 11.7 11.86 -6.47% 177,511 212,041,613
2024-12-11 11.69 13.21 11.58 12.68 +15.17% 244,213 308,113,470
2024-12-10 11.32 11.42 10.97 11.01 0% 46,244 51,559,633
2024-12-09 10.95 11.21 10.95 11.01 +1.57% 42,248 46,735,757
2024-12-06 10.85 10.9 10.61 10.84 -0.09% 29,963 32,294,741
2024-12-05 10.7 10.96 10.68 10.85 +0.74% 25,418 27,548,216
2024-12-04 10.85 10.94 10.71 10.77 -1.01% 18,974 20,525,533
2024-12-03 10.92 10.94 10.7 10.88 -0.37% 32,878 35,502,171
2024-12-02 10.8 11.14 10.8 10.92 +0.55% 41,872 45,952,155
2024-11-29 10.5 10.99 10.5 10.86 +2.55% 44,378 47,713,552
2024-11-28 10.8 10.89 10.54 10.59 -3.73% 47,452 50,789,125
2024-11-27 10.85 11.01 10.56 11 +2.33% 37,799 40,717,204
2024-11-26 10.87 11.12 10.72 10.75 -2.09% 25,549 27,894,289
2024-11-25 10.76 10.99 10.67 10.98 +1.95% 29,449 31,839,744
2024-11-22 11.38 11.42 10.76 10.77 -6.02% 45,851 50,894,814
2024-11-21 11.42 11.78 11.26 11.46 +0.35% 45,512 52,314,053
2024-11-20 11.01 11.55 11.01 11.42 +2.7% 45,180 51,346,594
2024-11-19 10.93 11.16 10.75 11.12 +1.74% 34,660 38,057,650
2024-11-18 11.4 11.5 10.85 10.93 -3.45% 42,061 46,616,069
2024-11-15 11.69 11.88 11.3 11.32 -3.25% 50,338 58,228,352
2024-11-14 12.35 12.57 11.65 11.7 -7.22% 97,134 116,771,111
2024-11-13 13.09 14 12.35 12.61 +2.52% 144,212 187,854,917
2024-11-12 12.49 12.83 12.16 12.3 -2.23% 103,697 129,589,829
2024-11-11 12 12.85 11.8 12.58 +4.31% 117,893 145,536,966
2024-11-08 11.57 12.77 11.45 12.06 +6.26% 125,304 151,195,501
2024-11-07 11.05 11.42 10.88 11.35 +3.18% 81,115 90,468,354
2024-11-06 11.28 11.45 10.92 11 -3.59% 91,569 102,491,846
2024-11-05 11 11.53 10.96 11.41 +3.35% 94,214 106,876,125
2024-11-04 10.67 11.39 10.67 11.04 +2.99% 119,648 132,920,454
2024-11-01 12.2 12.9 10.65 10.72 -3.86% 166,212 189,182,395
2024-10-31 12 12 10.78 11.15 +3.72% 176,037 200,686,708
2024-10-30 10.3 10.99 10.3 10.75 +8.92% 129,049 137,977,428
2024-10-29 10.33 10.41 9.77 9.87 -3.52% 42,042 41,933,465
2024-10-28 10.11 10.24 9.9 10.23 +2.2% 47,637 47,867,992
2024-10-25 9.81 10.07 9.74 10.01 +2.04% 39,730 39,395,303
2024-10-24 9.69 10.09 9.67 9.81 +0.51% 33,764 33,435,565
2024-10-23 9.88 9.9 9.69 9.76 -1.31% 31,942 31,349,289
2024-10-22 9.83 9.99 9.72 9.89 +0.82% 36,536 36,094,625
2024-10-21 9.76 9.92 9.53 9.81 +2.51% 43,934 42,873,661
2024-10-18 9.24 9.76 9.19 9.57 +3.57% 40,102 37,864,794
2024-10-17 9.45 9.51 9.15 9.24 -1.81% 24,363 22,773,659
2024-10-16 9.19 9.53 9.19 9.41 +0.97% 25,790 24,243,944
2024-10-15 9.43 9.73 9.18 9.32 -0.43% 34,445 32,747,265
2024-10-14 9.2 9.39 8.96 9.36 +2.52% 27,384 25,217,735
2024-10-11 9.54 9.54 9.03 9.13 -4.6% 38,436 35,506,761
2024-10-10 9.5 9.97 9.5 9.57 +0.84% 44,943 43,802,060
2024-10-09 10.38 10.46 9.39 9.49 -11.14% 63,307 62,854,490
2024-10-08 11.52 11.52 9.9 10.68 +9.54% 92,669 98,521,070

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

цЯ│хМЦшВбф╗╜ 600423

近三个月

хоПхТМчзСцКА 603256

2022-2023两年

хе╜шО▒хов 603898

2023年全年

х╣┐хдзчЙ╣цЭР 688186

2023年全年

хНЪхИЫчзСцКА 300548

2022-2023两年

шЛ▒хФРцЩ║цОз 300131

2024年一季度

ш╛╛хИЪцОзшВб 300103

近期数据

ф╕нчзСшУЭшоп 688332

近期数据

хНОшЩ╣хЕмхП╕ 688347

近三个月

цБТщАЪшВбф╗╜ 603223

2024年至今

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近半年
智能制造
AI人工智能
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年

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