хНЧч╜СчзСцКА(688248)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

32.47

+0.71% +0.23

32.3

开盘价

32.98

最高价

32.01

最低价

17,679

成交量

数据更新至: 2025-03-25

技术指标

32.30

MA5 (5日均线)

32.70

MA10 (10日均线)

33.06

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	32.3	32.98	32.01	32.47	+0.71%	17,679	57,478,172
2025-03-24	32	32.82	31.74	32.24	+1.03%	22,763	73,433,176
2025-03-21	32.28	32.78	31.8	31.91	-1.3%	20,250	65,298,299
2025-03-20	32.39	32.67	32.3	32.33	-0.61%	16,105	52,325,425
2025-03-19	32.8	33.04	32.33	32.53	-1.42%	21,561	70,161,381
2025-03-18	33.01	33.46	32.87	33	+0.46%	20,089	66,487,531
2025-03-17	33.13	33.34	32.8	32.85	-0.82%	18,922	62,402,608
2025-03-14	32.86	33.25	32.52	33.12	-0.06%	26,593	87,608,169
2025-03-13	33.19	33.8	32.82	33.14	-0.78%	29,346	97,726,466
2025-03-12	33.08	33.69	32.91	33.4	+0.48%	24,448	81,421,176
2025-03-11	32.88	33.3	32.88	33.24	-0.12%	17,979	59,494,295
2025-03-10	33.51	33.66	33.08	33.28	-0.69%	21,896	72,902,040
2025-03-07	33.88	34	33.29	33.51	-1.61%	26,765	89,872,728
2025-03-06	34.08	34.48	33.68	34.06	+0.71%	43,772	149,381,845
2025-03-05	33.67	34.29	33.4	33.82	+0.45%	35,256	119,201,779
2025-03-04	33.01	33.8	32.61	33.67	+2.28%	32,560	108,488,992
2025-03-03	32.53	33.47	32.01	32.92	+1.73%	38,441	126,680,561
2025-02-28	33.25	33.5	32.35	32.36	-3.4%	34,879	114,850,494
2025-02-27	33.88	33.98	32.92	33.5	-0.77%	35,106	117,202,889
2025-02-26	33.18	33.98	33.02	33.76	+1.75%	35,983	120,890,986
2025-02-25	33.08	33.78	32.82	33.18	-1.01%	41,048	136,708,427
2025-02-24	34.3	34.68	33.21	33.52	-1.32%	61,542	208,164,649
2025-02-21	32.66	34.18	32.66	33.97	+3.92%	64,074	214,742,970
2025-02-20	32.48	33.05	32.21	32.69	+0.37%	40,079	130,846,238
2025-02-19	31.61	32.68	31.25	32.57	+2.74%	50,064	161,949,489
2025-02-18	31.76	32.75	31.42	31.7	+1.12%	59,136	190,348,782
2025-02-17	31.69	31.97	31.03	31.35	-0.6%	26,251	82,571,388
2025-02-14	31.18	31.97	31.15	31.54	+0.19%	22,038	69,527,180
2025-02-13	32.28	32.4	31.38	31.48	-2.08%	19,886	63,192,298
2025-02-12	31.85	32.3	31.69	32.15	+1.04%	23,044	73,808,327
2025-02-11	32.22	32.22	31.51	31.82	-0.93%	22,742	72,234,332
2025-02-10	31.95	32.3	31.58	32.12	+1.01%	29,266	93,659,174
2025-02-07	30.86	32.6	30.65	31.8	+2.98%	41,820	132,879,835
2025-02-06	29.52	30.95	29.46	30.88	+3.52%	30,071	91,239,547
2025-02-05	30.21	30.48	29.52	29.83	-0.6%	22,862	68,183,149
2025-01-27	30.99	31.13	30.01	30.01	-3.1%	21,821	66,288,646
2025-01-24	30.7	31.09	30.5	30.97	+0.88%	19,201	59,264,536
2025-01-23	31.5	31.7	30.7	30.7	-1.32%	25,316	78,930,318
2025-01-22	30.64	31.2	30.52	31.11	+0.97%	19,809	61,265,827
2025-01-21	30.7	30.9	30.18	30.81	+0.98%	17,511	53,499,423
2025-01-20	30.73	31.14	30.42	30.51	+0.39%	20,177	61,878,207
2025-01-17	30.02	30.68	29.8	30.39	+0.73%	20,892	63,149,946
2025-01-16	30.09	30.89	29.91	30.17	+0.3%	21,572	65,376,049
2025-01-15	30.5	30.96	30.03	30.08	-2.15%	21,986	66,522,655
2025-01-14	29.73	30.9	29.73	30.74	+3.12%	22,646	68,975,586
2025-01-13	29.6	30.35	29.18	29.81	+1.15%	22,191	66,319,569
2025-01-10	30.27	30.3	29.47	29.47	-2.16%	16,322	48,857,524
2025-01-09	29.96	30.46	29.96	30.12	-0.43%	18,314	55,364,655
2025-01-08	30.19	30.68	29.3	30.25	-0.46%	24,686	74,187,628
2025-01-07	30.56	30.69	29.94	30.39	+0.1%	18,776	56,919,152
2025-01-06	30.08	30.65	29.82	30.36	+0.63%	20,508	62,129,454
2025-01-03	31.06	31.13	30	30.17	-1.66%	23,706	72,530,684
2025-01-02	32.01	32.41	30.36	30.68	-4.39%	31,361	97,914,454
2024-12-31	32.92	33.22	32.06	32.09	-2.9%	22,305	72,383,385
2024-12-30	33.08	33.63	32.98	33.05	-1.05%	19,032	63,263,576
2024-12-27	34.39	34.39	33.29	33.4	-1.39%	26,199	88,116,612
2024-12-26	33.43	34.5	33.29	33.87	+1.1%	35,456	120,058,150
2024-12-25	33.22	33.98	33.03	33.5	+0.24%	31,976	107,310,811
2024-12-24	32.6	33.74	32.4	33.42	+3.15%	44,244	147,490,014
2024-12-23	33.41	33.79	32.33	32.4	-2.7%	32,156	105,660,487
2024-12-20	32.6	34.18	32.48	33.3	+1.83%	63,290	213,364,718
2024-12-19	31.18	32.97	31.18	32.7	+3.12%	60,627	197,044,454
2024-12-18	31.52	31.79	31.36	31.71	+1.08%	28,554	90,230,439
2024-12-17	31.58	31.77	31.14	31.37	-0.48%	29,981	94,276,961
2024-12-16	31.73	32.04	31.21	31.52	-0.94%	27,911	87,698,812
2024-12-13	32.37	32.37	31.61	31.82	-2%	35,364	112,718,840
2024-12-12	32.85	33.1	32.17	32.47	-1.13%	28,198	91,594,761
2024-12-11	33.35	33.38	32.81	32.84	-0.94%	22,510	74,336,217
2024-12-10	34.08	34.36	33.11	33.15	+0.52%	32,711	109,734,064
2024-12-09	33.31	33.35	32.6	32.98	-0.99%	26,048	85,981,225
2024-12-06	33.39	33.81	32.73	33.31	+0.54%	25,851	86,025,558
2024-12-05	32.79	33.56	32.79	33.13	+0.45%	18,894	62,730,289
2024-12-04	33.55	33.65	32.7	32.98	-1.64%	21,489	71,451,778
2024-12-03	33.55	33.84	33.15	33.53	+0.03%	24,874	83,293,175
2024-12-02	32.98	33.66	32.91	33.52	+0.99%	25,635	85,646,888
2024-11-29	32.22	33.61	32.22	33.19	+2.41%	29,300	96,783,811
2024-11-28	32.58	32.97	32.32	32.41	-1.19%	21,828	71,429,370
2024-11-27	32.2	32.85	31.5	32.8	+1.74%	25,838	82,925,048
2024-11-26	32.71	33.21	32.18	32.24	-1.44%	19,998	65,169,230
2024-11-25	32.52	32.89	32.13	32.71	+1.65%	27,188	88,401,585
2024-11-22	34.1	34.46	32.12	32.18	-6.32%	42,711	142,017,964
2024-11-21	34.73	35.15	34.13	34.35	-1.09%	23,645	81,794,001
2024-11-20	34.68	35.19	34.35	34.73	-0.54%	24,648	85,617,250
2024-11-19	34.05	34.98	33.73	34.92	+2.56%	31,641	109,052,383
2024-11-18	34.69	35.13	33.77	34.05	-2.18%	40,767	140,075,868
2024-11-15	35.58	36.24	34.65	34.81	-2.57%	37,898	134,511,256
2024-11-14	37.2	37.38	35.6	35.73	-3.77%	39,612	144,108,400
2024-11-13	36.52	37.45	36.12	37.13	+0.81%	38,815	143,223,746
2024-11-12	37.51	37.97	36.52	36.83	-1.58%	54,538	203,059,761
2024-11-11	36.39	37.75	36.39	37.42	+2.6%	56,631	211,250,076
2024-11-08	37.75	37.9	36.34	36.47	-1.11%	63,364	234,897,127
2024-11-07	35.05	36.98	35.05	36.88	+4.33%	68,963	251,180,134
2024-11-06	36.12	36.85	35.08	35.35	-1.42%	63,158	227,408,694
2024-11-05	34.82	36.38	34.3	35.86	+3.97%	60,418	213,830,515
2024-11-04	34	35.18	33.93	34.49	+2.13%	45,192	156,306,835
2024-11-01	34.85	35.13	33.73	33.77	-4.04%	46,997	161,157,855
2024-10-31	35.11	36.15	34.2	35.19	+1.59%	67,801	239,817,027
2024-10-30	35.15	36	34.24	34.64	+0.14%	46,361	162,047,191
2024-10-29	35.2	35.8	34.5	34.59	-1.06%	46,889	164,596,542
2024-10-28	35.23	35.43	34.53	34.96	+0.32%	35,349	123,388,429
2024-10-25	34.11	35.3	33.82	34.85	+2.17%	37,370	129,079,477
2024-10-24	34.72	35.06	33.91	34.11	-2.74%	33,292	114,438,239
2024-10-23	35.15	35.92	34.8	35.07	-0.2%	51,418	181,539,901
2024-10-22	35.01	35.76	34.48	35.14	-0.23%	44,199	154,931,114
2024-10-21	34.7	36.32	34.45	35.22	+2.41%	76,988	272,094,654
2024-10-18	31.85	35.95	31.7	34.39	+7.97%	81,589	275,272,396
2024-10-17	32.3	32.77	31.81	31.85	-0.16%	35,999	115,912,543
2024-10-16	32.3	32.56	31.6	31.9	-2.92%	38,240	122,490,545
2024-10-15	33.1	34.28	32.71	32.86	-1.32%	52,083	174,087,501
2024-10-14	32.92	33.43	32.08	33.3	+1.68%	50,212	164,927,244
2024-10-11	35	35.43	32.33	32.75	-7.56%	57,691	193,137,959
2024-10-10	36	37.57	35.27	35.43	-2.61%	69,767	253,350,825
2024-10-09	40.95	40.95	35.62	36.38	-11.31%	123,035	465,178,978
2024-10-08	41.03	41.03	36.88	41.02	+19.94%	144,635	567,653,253

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

чЕЬщВжчФ╡хКЫ 688597

近三个月

цЭнх╖ЮчГнчФ╡ 605011

2022-2023两年

цОМш╢гчзСцКА 300315

2022-2023两年

ф║Сщ╝ОчзСцКА 000409

2023年全年

цакхЖ╢щЫЖхЫв 600961

2024年一季度

хоЙш╖пчзСцКА 688107

2022-2023两年

ц▓│щТвш╡Дц║Р 000923

近三个月

хЕ┤чжПчФ╡хнР 688545

2024年至今

щгЮчзСчФ╡хЩи 603868

近期数据

ц╡йчЙйшВбф╗╜ 000757

2024年至今

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

щЪЖхЯ║ч╗┐шГ╜ (601012)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хдНцШЯхМ╗шНп (600196)

шИкхоЗх╛о (300053)

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