хНУцШУф┐бцБп(688258)2024.10.04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

42.46

-0.12% -0.05

44.41

开盘价

46.8

最高价

42.03

最低价

48,930

成交量

数据更新至: 2025-03-25

技术指标

44.26

MA5 (5日均线)

46.35

MA10 (10日均线)

46.00

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	44.41	46.8	42.03	42.46	-0.12%	48,930	216,637,354
2025-03-24	42.66	43.05	41.24	42.51	-0.4%	38,242	160,759,135
2025-03-21	46	46	42.02	42.68	-7.22%	77,229	334,778,177
2025-03-20	47.12	47.81	45.96	46	-3.44%	47,947	223,200,429
2025-03-19	49.18	49.42	47.5	47.64	-3.68%	32,275	155,752,822
2025-03-18	49.16	50.35	47.8	49.46	-0.26%	40,154	196,361,634
2025-03-17	48.79	50.22	46.43	49.59	+3.29%	56,893	279,018,421
2025-03-14	48.4	48.78	46.7	48.01	-0.5%	40,595	193,137,305
2025-03-13	46.98	48.81	45.6	48.25	+2.81%	64,036	303,992,390
2025-03-12	48.76	49	46.6	46.93	-1.92%	56,980	270,647,126
2025-03-11	49.49	50.39	47.09	47.85	-3.06%	56,173	271,416,956
2025-03-10	48.24	50.48	47.74	49.36	+3.48%	68,078	335,620,305
2025-03-07	50.5	50.5	46.89	47.7	-6.03%	82,060	397,669,324
2025-03-06	47.5	51.48	47.33	50.76	+8.6%	132,844	658,478,762
2025-03-05	47	47	44.6	46.74	+4.61%	88,994	408,235,785
2025-03-04	41.82	45.54	41.5	44.68	+4.88%	78,216	346,708,894
2025-03-03	40.27	46.07	40.27	42.6	+8.95%	131,094	566,184,960
2025-02-28	42.99	43	38.83	39.1	-9.45%	62,428	253,566,210
2025-02-27	44	44.4	42.01	43.18	-2.75%	43,907	188,935,319
2025-02-26	44.81	44.88	42.44	44.4	-0.45%	62,890	273,692,616
2025-02-25	44	45.29	43.15	44.6	+0.27%	51,726	228,125,836
2025-02-24	46.61	46.88	43.55	44.48	-6.75%	79,322	353,257,252
2025-02-21	47.5	48.1	44.63	47.7	+3.74%	87,422	406,465,555
2025-02-20	45.66	48.3	45.16	45.98	-2.15%	86,886	402,717,205
2025-02-19	44.56	48.28	44.56	46.99	+10.46%	117,458	551,002,944
2025-02-18	42.77	44.59	42	42.54	-0.56%	90,131	389,321,730
2025-02-17	44	46.5	42.6	42.78	-0.49%	132,981	588,473,296
2025-02-14	39.02	45	39.01	42.99	+11.72%	164,931	693,175,610
2025-02-13	39.58	39.67	37.9	38.48	-2.88%	55,440	213,927,851
2025-02-12	39.88	40.98	39.06	39.62	-0.53%	63,152	251,638,780
2025-02-11	39	41	38.23	39.83	+0.4%	70,623	280,431,862
2025-02-10	39	40.2	38.01	39.67	+4.04%	68,751	270,666,322
2025-02-07	38	39.18	37.26	38.13	-0.24%	55,949	214,972,132
2025-02-06	37.86	38.67	37.05	38.22	+0.66%	45,509	173,251,733
2025-02-05	36.74	39	36.33	37.97	+6.84%	64,386	241,747,189
2025-01-27	38.36	38.36	34.86	35.54	-4.41%	42,424	151,911,034
2025-01-24	34.36	38.36	33.51	37.18	+9.77%	69,220	253,587,725
2025-01-23	34.79	34.95	33.78	33.87	-1.25%	16,321	55,978,915
2025-01-22	34.03	35.07	34.03	34.3	-1.21%	12,039	41,357,875
2025-01-21	33.95	35.15	33.95	34.72	+2.12%	18,034	62,417,313
2025-01-20	33.3	34.59	33.01	34	+3.22%	17,862	60,712,225
2025-01-17	32.76	33.43	32.3	32.94	+0.27%	13,969	45,981,556
2025-01-16	33.33	34.28	32.71	32.85	-1.41%	18,027	60,376,170
2025-01-15	32.69	33.68	32.68	33.32	+1.28%	18,189	60,169,228
2025-01-14	31.85	33.01	31.56	32.9	+3.79%	22,865	74,556,272
2025-01-13	31.62	31.99	30.36	31.7	+0.92%	16,942	53,072,324
2025-01-10	30.02	32.15	30.02	31.41	+4.11%	31,334	98,789,447
2025-01-09	30	31.2	29.89	30.17	+0.3%	14,296	43,486,423
2025-01-08	30.45	30.52	28.8	30.08	-0.95%	16,937	50,390,451
2025-01-07	29.9	30.55	29.3	30.37	+1.57%	17,144	51,459,299
2025-01-06	31.08	31.08	29.6	29.9	-3.89%	18,565	56,082,412
2025-01-03	33.47	33.76	31	31.11	-7.69%	20,214	65,234,400
2025-01-02	34.81	34.81	33.26	33.7	-2.6%	14,906	50,570,556
2024-12-31	35.16	35.49	34	34.6	-1.65%	23,125	80,078,205
2024-12-30	35.5	35.89	34.53	35.18	-0.9%	14,861	52,434,293
2024-12-27	36.97	36.98	35.22	35.5	-2.66%	21,084	75,908,447
2024-12-26	35.35	36.9	35.02	36.47	+2.88%	26,878	97,740,193
2024-12-25	35.98	36.08	34	35.45	-1.77%	22,148	77,830,163
2024-12-24	35.78	36.2	35.25	36.09	+1.66%	17,994	64,148,777
2024-12-23	36.3	36.8	35.1	35.5	-0.31%	32,930	118,767,331
2024-12-20	35.41	36.15	34.91	35.61	+0.56%	22,542	80,340,699
2024-12-19	34.36	35.76	34.34	35.41	+1.49%	18,153	63,928,015
2024-12-18	33.97	35.64	33	34.89	+3.13%	26,225	91,073,148
2024-12-17	36.08	36.19	33.7	33.83	-6.39%	29,141	101,561,680
2024-12-16	35.8	36.67	35.25	36.14	+0.67%	26,699	96,285,568
2024-12-13	36	36.6	35.8	35.9	-1.56%	27,730	100,171,369
2024-12-12	37.18	37.44	35.53	36.47	-1.96%	44,890	162,896,488
2024-12-11	37.66	38.19	36.88	37.2	-1.33%	38,022	142,243,892
2024-12-10	37.94	39	37.02	37.7	+3.15%	58,261	222,511,357
2024-12-09	36.61	37.42	36.1	36.55	-0.87%	30,652	112,656,547
2024-12-06	36.13	37.62	35.76	36.87	+1.43%	49,789	183,570,451
2024-12-05	35.39	36.9	35	36.35	+1.68%	53,701	194,454,408
2024-12-04	38.6	38.62	35.6	35.75	-8.17%	86,331	319,981,237
2024-12-03	36.33	41.99	35.39	38.93	+6.92%	120,122	466,196,967
2024-12-02	35.1	36.65	34.93	36.41	+4.36%	43,053	155,205,128
2024-11-29	33.94	35.28	33.3	34.89	+2.62%	34,357	118,206,476
2024-11-28	34.24	35.46	33.89	34	-1.05%	45,540	158,007,599
2024-11-27	32.2	34.83	31.02	34.36	+6.61%	52,591	174,062,794
2024-11-26	32.28	33.09	31.8	32.23	-1.01%	28,260	91,967,049
2024-11-25	31.92	33.28	30.9	32.56	+1.91%	41,957	133,585,171
2024-11-22	33.45	35.29	31.9	31.95	-4.48%	49,215	166,536,931
2024-11-21	33	34.07	32.9	33.45	+0.12%	24,849	83,168,481
2024-11-20	32.52	34.19	32	33.41	+1.74%	40,032	132,643,589
2024-11-19	31.56	32.84	30.65	32.84	+4.06%	43,265	135,417,101
2024-11-18	34.53	35.03	30.85	31.56	-9%	63,269	204,449,597
2024-11-15	35.58	36.6	34.46	34.68	-2.25%	39,375	140,678,976
2024-11-14	37.41	37.62	35.32	35.48	-7.12%	48,539	176,411,639
2024-11-13	37.5	38.89	36.6	38.2	+2.11%	62,644	236,269,030
2024-11-12	39.88	39.88	36.57	37.41	-6.01%	93,830	357,197,128
2024-11-11	35.13	40.19	34.7	39.8	+15.9%	117,092	434,978,244
2024-11-08	33.13	34.92	33.08	34.34	+4.57%	81,974	280,947,941
2024-11-07	32.01	33.14	31.78	32.84	+2.88%	44,022	142,678,439
2024-11-06	31.31	33.08	31.28	31.92	+1.27%	66,055	213,960,656
2024-11-05	29.6	31.74	29.5	31.52	+6.41%	62,096	193,260,968
2024-11-04	28.26	30.52	28.04	29.62	+4.96%	48,694	144,704,720
2024-11-01	29.97	29.97	28.22	28.22	-5.84%	32,642	94,170,432
2024-10-31	29	30.5	28.93	29.97	+2.15%	31,569	94,224,032
2024-10-30	28.94	29.5	28.69	29.34	+0.76%	27,710	80,533,476
2024-10-29	30.86	31.06	29.05	29.12	-4.99%	44,949	134,891,255
2024-10-28	30.35	30.87	30.14	30.65	-1.16%	40,542	123,333,134
2024-10-25	30.61	31.43	30.36	31.01	+0.36%	38,630	119,414,826
2024-10-24	30.97	31.35	30.55	30.9	-1.44%	25,283	78,085,255
2024-10-23	32.48	32.98	31	31.35	-3.63%	46,767	149,772,802
2024-10-22	33.33	34.67	32	32.53	+0.37%	56,331	187,502,705
2024-10-21	31.98	33.97	31.53	32.41	+2.24%	64,282	209,822,056
2024-10-18	30.38	32.87	29.6	31.7	+3.93%	63,217	195,901,057
2024-10-17	30.8	32.3	30.46	30.5	+3.39%	59,629	187,794,809
2024-10-16	28.71	29.99	28.13	29.5	-0.03%	23,473	68,697,887
2024-10-15	29.86	31.62	29.02	29.51	-0.94%	47,652	145,098,985
2024-10-14	28.85	29.9	27.5	29.79	+3.98%	41,692	119,704,901
2024-10-11	30.5	30.5	28.17	28.65	-6.43%	35,364	102,936,160
2024-10-10	32.39	33.28	30.61	30.62	-5.38%	48,069	152,863,972
2024-10-09	34.6	35.22	32	32.36	-11.58%	75,595	256,034,992
2024-10-08	37.2	37.22	32.06	36.6	+17.84%	109,864	387,214,990

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

хдйш┐ИчзСцКА 300807

2024年一季度

STщАЪшДЙ 603559

2023年全年

ц╡Щц▒ЯшНгц│░ 603119

2023年全年

ц╡╖чиЛщВжш╛╛ 603836

近期数据

ф╕░хНОшВбф╗╜ 600615

2022-2023两年

хоБц│вш┐Ьц┤Л 601022

近期数据

щХ┐шЩ╣ч╛ОшП▒ 000521

2024年一季度

ш╛╛хИЪцОзшВб 300103

2024年一季度

хНОчзжчзСцКА 688281

近半年

ф║ЪцЩошВбф╗╜ 603013

近半年

热门概念板块

ф╕нхдйчзСцКА (600522)

ф╕нх╛охЕмхП╕ (688012)

чФихПЛч╜Сч╗Ь (600588)

ф╜│щГ╜чзСцКА (600728)

цБТчФЯчФ╡хнР (600570)

щШ│хЕЙчФ╡ц║Р (300274)

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