ф╕ншзжхкТ(688267)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

25.41

+0.32% +0.08

25.4

开盘价

25.48

最高价

24.91

最低价

5,692

成交量

数据更新至: 2025-03-25

技术指标

25.86

MA5 (5日均线)

26.14

MA10 (10日均线)

26.27

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	25.4	25.48	24.91	25.41	+0.32%	5,692	14,357,040
2025-03-24	25.7	25.83	24.88	25.33	-1.44%	11,817	29,958,891
2025-03-21	26.38	26.38	25.51	25.7	-2.58%	18,493	47,791,497
2025-03-20	26.5	26.58	26.1	26.38	-0.45%	12,114	31,808,380
2025-03-19	26.46	26.81	26.36	26.5	+0.08%	16,096	42,830,465
2025-03-18	27.26	27.58	26.26	26.48	-1.6%	33,866	91,085,577
2025-03-17	26.25	27.18	26.25	26.91	+2.32%	21,813	58,564,217
2025-03-14	26.24	26.47	25.62	26.3	+0.34%	13,400	34,959,895
2025-03-13	26.18	26.33	25.47	26.21	+0.11%	18,423	47,622,128
2025-03-12	26.57	26.97	26.13	26.18	-1.28%	16,035	42,290,582
2025-03-11	26.12	27.1	26	26.52	-0.41%	15,759	41,911,556
2025-03-10	26.56	26.73	26.18	26.63	+0.87%	13,337	35,283,446
2025-03-07	27	27.44	26.14	26.4	-1.27%	31,385	83,891,258
2025-03-06	26.98	27.45	26.53	26.74	-0.67%	32,248	86,716,215
2025-03-05	26.62	26.99	26.24	26.92	+0.67%	19,426	51,860,493
2025-03-04	26.39	26.92	26	26.74	+1.67%	17,988	47,761,173
2025-03-03	25.7	26.6	25.7	26.3	+2.33%	19,597	51,483,030
2025-02-28	25.5	25.98	25.5	25.7	-0.04%	15,829	40,553,082
2025-02-27	26.3	26.88	25.32	25.71	-2.43%	29,445	76,339,547
2025-02-26	25.6	26.39	25.6	26.35	+3.13%	26,560	69,452,142
2025-02-25	25.05	26.14	24.98	25.55	+0.55%	18,725	47,971,588
2025-02-24	25.31	25.5	24.95	25.41	+1.03%	13,366	33,693,399
2025-02-21	24.6	25.55	24.5	25.15	+2.03%	33,668	84,578,648
2025-02-20	23.39	24.65	23.29	24.65	+5.34%	18,770	45,049,052
2025-02-19	23	23.46	22.86	23.4	+2.01%	6,737	15,649,999
2025-02-18	23.1	23.69	22.88	22.94	-1.46%	10,785	25,119,477
2025-02-17	23.35	23.7	23.06	23.28	+0.56%	8,857	20,655,230
2025-02-14	23.13	23.57	23.03	23.15	-0.43%	7,275	16,941,104
2025-02-13	23.85	23.85	23.25	23.25	-2.35%	6,936	16,280,216
2025-02-12	23.87	23.95	23.68	23.81	-0.21%	6,645	15,819,690
2025-02-11	23.6	23.98	23.13	23.86	+1.19%	9,291	21,889,387
2025-02-10	23.63	23.65	23.1	23.58	+0.38%	9,827	22,898,530
2025-02-07	23.42	23.88	23.2	23.49	+0.3%	8,690	20,454,150
2025-02-06	22.71	23.46	22.47	23.42	+3.13%	6,820	15,819,765
2025-02-05	23.23	23.23	22.3	22.71	-1%	4,720	10,769,131
2025-01-27	23.26	23.31	22.78	22.94	-0.13%	3,603	8,288,406
2025-01-24	22.87	23.09	22.54	22.97	+0.48%	4,102	9,366,877
2025-01-23	23.3	23.69	22.76	22.86	-1.55%	7,604	17,634,381
2025-01-22	23.93	23.93	22.79	23.22	-1.19%	4,995	11,651,214
2025-01-21	23.32	24.23	23.18	23.5	+1.38%	8,845	20,857,378
2025-01-20	23.21	23.63	23.03	23.18	-0.13%	5,664	13,179,279
2025-01-17	22.55	23.29	22.36	23.21	+2.93%	9,834	22,618,944
2025-01-16	22.58	22.77	22.03	22.55	+0.13%	9,198	20,622,344
2025-01-15	22.12	22.89	22.12	22.52	+1.67%	7,641	17,155,382
2025-01-14	21.75	22.41	21.55	22.15	+2.26%	8,351	18,423,907
2025-01-13	21.8	22.15	21.53	21.66	-1.23%	5,212	11,290,714
2025-01-10	22.03	22.55	21.92	21.93	-1.92%	5,767	12,765,635
2025-01-09	22.48	22.78	21.92	22.36	0%	4,692	10,588,741
2025-01-08	22.84	22.97	21.8	22.36	-1.71%	6,678	14,859,599
2025-01-07	22.49	22.85	22.38	22.75	+1.11%	4,199	9,504,495
2025-01-06	22.26	22.75	22.06	22.5	+0.58%	4,433	9,950,250
2025-01-03	22.65	22.92	22.28	22.37	-2.14%	8,166	18,334,622
2025-01-02	23.3	23.61	22.7	22.86	-2.72%	12,023	27,631,682
2024-12-31	24.25	24.58	23.25	23.5	-3.25%	11,500	27,313,710
2024-12-30	23.57	24.81	23.2	24.29	+3.1%	15,975	38,752,467
2024-12-27	23.26	24.01	23.13	23.56	+1.38%	13,081	31,008,712
2024-12-26	23.18	23.64	23.07	23.24	-0.26%	10,279	23,871,961
2024-12-25	23.75	23.9	23.13	23.3	-1.69%	10,859	25,455,757
2024-12-24	23.62	24.43	23.1	23.7	+1.28%	14,400	34,026,885
2024-12-23	24.79	25.25	23.15	23.4	-5.61%	27,430	65,869,510
2024-12-20	23.91	25.53	23.91	24.79	+3.68%	26,105	65,216,771
2024-12-19	23.4	24	23.36	23.91	+0.67%	11,422	27,139,580
2024-12-18	24.43	24.8	23.6	23.75	-2.74%	19,310	46,511,693
2024-12-17	25.09	25.15	24.01	24.42	-2.2%	26,317	64,151,011
2024-12-16	24.48	24.99	23.81	24.97	+2.09%	33,669	82,591,600
2024-12-13	23.49	24.78	23.25	24.46	+4.75%	40,090	97,728,369
2024-12-12	23.14	23.68	23.01	23.35	+0.91%	8,057	18,868,522
2024-12-11	23.05	23.47	23.04	23.14	-1.11%	9,688	22,500,866
2024-12-10	23.66	23.86	23.25	23.4	+1.39%	16,745	39,404,048
2024-12-09	22.99	23.66	22.88	23.08	+0.87%	18,007	41,902,484
2024-12-06	22.75	23.09	22.42	22.88	+0.18%	15,295	34,754,361
2024-12-05	22	23.36	21.83	22.84	+3.54%	26,836	60,484,143
2024-12-04	22.36	22.48	21.91	22.06	-1.21%	8,837	19,564,626
2024-12-03	22.61	22.92	22.23	22.33	-1.46%	9,629	21,648,361
2024-12-02	22.82	22.92	22.25	22.66	-0.66%	13,902	31,528,951
2024-11-29	22.51	23.1	22.38	22.81	+1.06%	8,630	19,636,191
2024-11-28	22.67	23.28	22.57	22.57	0%	11,652	26,620,938
2024-11-27	22.35	22.68	21.69	22.57	+0.98%	13,556	30,137,253
2024-11-26	21.97	22.72	21.9	22.35	+1.31%	11,187	25,135,446
2024-11-25	21.21	22.2	21.2	22.06	+3.71%	12,430	27,093,241
2024-11-22	22.55	22.55	21.27	21.27	-5.59%	21,491	46,842,371
2024-11-21	22.61	23.01	22.22	22.53	-1.49%	17,156	38,776,748
2024-11-20	22.2	22.92	22.11	22.87	+2.14%	13,846	31,418,065
2024-11-19	22.28	22.45	21.66	22.39	+0.36%	16,601	36,575,699
2024-11-18	22.66	23.09	22.11	22.31	-1.59%	17,388	39,264,002
2024-11-15	23.71	24.3	22.66	22.67	-4.75%	29,077	68,271,878
2024-11-14	24.06	24.65	23.79	23.8	+0.13%	35,018	84,728,270
2024-11-13	22.26	24.03	22.26	23.77	+5.83%	40,237	93,993,265
2024-11-12	22.11	23.28	22.11	22.46	+1.72%	35,078	80,069,952
2024-11-11	21.01	22.17	20.93	22.08	+5.49%	24,667	53,735,391
2024-11-08	21.26	21.3	20.87	20.93	-0.48%	14,326	30,185,677
2024-11-07	20.8	21.12	20.45	21.03	+1.79%	15,427	32,237,231
2024-11-06	20.68	20.98	20.47	20.66	-0.1%	14,278	29,554,701
2024-11-05	20.2	20.8	20.11	20.68	+2.48%	15,372	31,516,869
2024-11-04	20.09	20.24	19.87	20.18	+1.51%	10,651	21,407,254
2024-11-01	20.56	20.7	19.81	19.88	-3.31%	14,537	29,412,284
2024-10-31	20.57	20.67	20.38	20.56	-0.05%	10,228	20,962,462
2024-10-30	20.82	20.97	20.15	20.57	-1.58%	16,664	34,137,860
2024-10-29	21.3	21.4	20.75	20.9	-1.88%	17,675	37,141,722
2024-10-28	21.65	21.67	20.86	21.3	-2.11%	24,414	51,765,769
2024-10-25	21.35	21.82	21.29	21.76	+1.92%	11,993	26,022,563
2024-10-24	21.42	21.57	21.23	21.35	-0.33%	7,640	16,314,071
2024-10-23	21.39	21.75	21.11	21.42	+0.14%	13,599	29,309,948
2024-10-22	21.24	21.49	21.07	21.39	+1.18%	13,957	29,691,005
2024-10-21	21.49	21.49	20.6	21.14	+0.09%	22,429	47,279,103
2024-10-18	20.14	21.98	20.01	21.12	+4.87%	22,824	47,535,994
2024-10-17	20.63	20.64	20.14	20.14	-1.66%	12,133	24,705,310
2024-10-16	20.57	20.57	20.18	20.48	-0.44%	9,164	18,666,588
2024-10-15	21.1	21.1	20.52	20.57	-2.33%	12,042	25,007,917
2024-10-14	20.96	21.17	20.51	21.06	+0.96%	16,757	34,932,215
2024-10-11	21.02	21.3	20.71	20.86	-1.97%	19,521	40,913,822
2024-10-10	21.1	22	20.95	21.28	+0.95%	26,049	55,803,131
2024-10-09	22.2	22.5	21.06	21.08	-8.11%	45,678	99,080,813
2024-10-08	24.44	24.44	21	22.94	+12.45%	59,597	134,180,654

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

чаФхеешВбф╗╜ 300923

2024年至今

ф╕нхЫ╜ф╕нщУБ 601390

2023年全年

ф╕ЬцЦ╣шпБхИ╕ 600958

2024年至今

ф║Ъц│░щЫЖхЫв 600881

2024年一季度

хпМчСЮчЙ╣шгЕ 300228

近三个月

ч╗┐шЙ▓хКихКЫ 601330

2023年全年

щТвчаФщлШч║│ 300034

2024年至今

хЕЙца╝чзСцКА 688450

近期数据

ф╕ЗщАЪхПСх▒Х 600246

2022-2023两年

хЖАф╕Ьц░┤ц│е 000401

2024年一季度

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

STщ╣ПхНЪ (600804)

цБТчФЯчФ╡хнР (600570)

хИйф║Ъх╛╖ (300296)

ф╕ншКпхЫ╜щЩЕ (688981)

хоЭф┐бш╜пф╗╢ (600845)

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