ф╕ЙчФЯхЫ╜хБе(688336)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

28.04

+0.47% +0.13

28.01

开盘价

28.46

最高价

27.54

最低价

19,934

成交量

数据更新至: 2025-03-25

技术指标

28.37

MA5 (5日均线)

27.87

MA10 (10日均线)

27.31

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	28.01	28.46	27.54	28.04	+0.47%	19,934	55,896,557
2025-03-24	28.14	28.33	27.3	27.91	+0.5%	45,170	125,255,287
2025-03-21	28.56	28.94	27.6	27.77	-3.71%	34,559	97,304,674
2025-03-20	29.2	29.5	28.23	28.84	-1.57%	39,431	112,952,260
2025-03-19	28.62	30.3	28.58	29.3	+1.38%	51,003	150,833,428
2025-03-18	27.48	28.95	27.11	28.9	+6.02%	52,351	148,817,765
2025-03-17	27.48	27.85	26.72	27.26	-0.37%	26,801	73,061,062
2025-03-14	26.97	27.44	26.41	27.36	+2.51%	33,704	90,938,414
2025-03-13	26.72	27.19	26.41	26.69	+0.3%	30,560	81,873,595
2025-03-12	26.92	27.45	26.53	26.61	-2.67%	36,923	99,398,955
2025-03-11	27.14	27.96	27	27.34	-1.12%	30,646	84,099,354
2025-03-10	27.38	27.99	27.08	27.65	+2.41%	49,553	136,678,212
2025-03-07	27.15	27.51	26.8	27	-1.14%	33,195	89,799,093
2025-03-06	26.97	27.76	26.88	27.31	0%	45,032	122,993,970
2025-03-05	26.26	27.86	26.26	27.31	+3.8%	54,074	147,384,133
2025-03-04	26.21	27.12	26.1	26.31	-1.76%	46,984	124,670,954
2025-03-03	25.98	27.58	25.98	26.78	+1.48%	56,190	151,776,449
2025-02-28	25.96	27.36	25.7	26.39	+1.58%	70,376	187,878,522
2025-02-27	25.4	26.05	25.16	25.98	+2.28%	38,196	98,212,193
2025-02-26	24.67	25.82	24.67	25.4	+3.29%	36,635	92,846,229
2025-02-25	24.38	24.98	24.2	24.59	+0.16%	35,224	86,989,664
2025-02-24	26.02	26.06	24.45	24.55	-6.48%	59,644	149,672,124
2025-02-21	23.6	26.38	23.5	26.25	+12.18%	64,820	163,401,872
2025-02-20	23.24	23.48	22.95	23.4	+1.83%	24,150	56,211,044
2025-02-19	22.61	23.2	22.49	22.98	+1.64%	21,554	49,370,127
2025-02-18	22.33	23.12	22.17	22.61	+1.21%	28,693	65,252,768
2025-02-17	22.69	22.96	22.26	22.34	-1.37%	19,665	44,260,791
2025-02-14	22.2	22.76	22.17	22.65	+2.3%	20,695	46,679,869
2025-02-13	22.43	22.5	22.11	22.14	-1.16%	13,732	30,545,710
2025-02-12	22.39	22.66	22.14	22.4	+0.18%	18,292	40,947,630
2025-02-11	22.52	22.65	22.15	22.36	-0.58%	15,070	33,628,573
2025-02-10	22.68	22.99	22.46	22.49	-0.4%	29,111	66,170,945
2025-02-07	22.5	22.89	22.38	22.58	+0.36%	23,425	53,161,066
2025-02-06	22.43	22.58	22.14	22.5	+0.09%	19,358	43,292,102
2025-02-05	22.41	22.69	22.17	22.48	+0.49%	26,076	58,470,217
2025-01-27	22.13	22.64	22.13	22.37	+1.04%	16,530	37,168,189
2025-01-24	22.32	22.4	21.9	22.14	-0.85%	20,696	45,838,957
2025-01-23	22.7	22.8	22.22	22.33	-1.5%	22,696	51,066,020
2025-01-22	22.35	22.75	22.11	22.67	+0.89%	20,952	47,120,486
2025-01-21	22	22.6	21.82	22.47	+1.63%	26,840	59,888,379
2025-01-20	21.3	22.3	21.22	22.11	+4.19%	37,599	82,547,136
2025-01-17	21.22	21.39	20.56	21.22	-0.24%	30,614	64,504,727
2025-01-16	21.01	21.47	20.94	21.27	+1.77%	18,136	38,484,307
2025-01-15	21.28	21.28	20.76	20.9	-1.42%	11,829	24,716,107
2025-01-14	20.39	21.25	20.21	21.2	+3.82%	15,449	32,179,523
2025-01-13	20	20.44	19.82	20.42	+2.56%	13,527	27,337,443
2025-01-10	20.19	20.52	19.9	19.91	-0.95%	13,401	27,049,845
2025-01-09	20.15	20.52	19.92	20.1	-0.5%	11,735	23,862,880
2025-01-08	20.6	20.76	19.94	20.2	-1.7%	16,989	34,502,061
2025-01-07	20.79	20.95	20.48	20.55	-1.3%	11,158	23,035,762
2025-01-06	20.55	21.13	20.39	20.82	+1.56%	18,340	38,128,181
2025-01-03	20.83	21.16	20.39	20.5	-1.58%	13,131	27,284,267
2025-01-02	21.42	21.57	20.62	20.83	-2.75%	18,605	39,187,743
2024-12-31	21.7	21.96	21.32	21.42	-1.29%	15,236	32,775,065
2024-12-30	21.94	21.97	21.63	21.7	-0.69%	12,053	26,241,264
2024-12-27	21.55	21.98	21.4	21.85	+1.68%	13,076	28,533,451
2024-12-26	21.56	21.63	21.38	21.49	-0.19%	9,759	21,015,579
2024-12-25	21.66	21.69	21.38	21.53	-0.32%	9,446	20,323,211
2024-12-24	21.45	21.79	21.45	21.6	+0.61%	9,613	20,751,234
2024-12-23	21.75	21.88	21.42	21.47	-1.38%	15,151	32,759,516
2024-12-20	21.61	21.8	21.5	21.77	+0.74%	9,504	20,601,362
2024-12-19	21.61	21.7	21.33	21.61	-0.28%	11,609	24,962,384
2024-12-18	21.86	22.2	21.67	21.67	-0.64%	12,088	26,490,428
2024-12-17	21.98	22.01	21.61	21.81	-0.77%	14,953	32,576,798
2024-12-16	21.97	22.11	21.67	21.98	+0.5%	16,094	35,309,784
2024-12-13	22.31	22.47	21.75	21.87	-3.23%	28,305	62,250,105
2024-12-12	22.43	22.88	22.28	22.6	+1.16%	18,605	41,923,725
2024-12-11	22.34	22.65	22.32	22.34	+0.18%	15,676	35,181,972
2024-12-10	23	23.06	22.27	22.3	-0.27%	23,043	52,366,659
2024-12-09	22.62	22.77	22.2	22.36	-0.67%	17,650	39,605,875
2024-12-06	22.51	22.8	22.22	22.51	+0.45%	21,287	47,830,826
2024-12-05	22.45	22.72	22.27	22.41	-0.4%	13,613	30,570,205
2024-12-04	22.93	22.93	22.36	22.5	-1.83%	15,433	34,869,818
2024-12-03	23.19	23.3	22.69	22.92	-1.16%	19,594	44,937,131
2024-12-02	22.73	23.75	22.66	23.19	+1.27%	28,853	67,240,950
2024-11-29	22.42	23.5	22.17	22.9	+2.42%	35,251	81,047,175
2024-11-28	23.14	23.19	22.28	22.36	-2.99%	26,923	61,009,206
2024-11-27	22.44	23.11	22.2	23.05	+2.67%	26,113	59,122,141
2024-11-26	22.72	23.26	22.36	22.45	-1.49%	18,413	41,949,620
2024-11-25	22.61	22.92	22.42	22.79	+1.74%	13,334	30,175,624
2024-11-22	23.89	23.89	22.38	22.4	-5.49%	21,937	50,416,013
2024-11-21	23.86	24.23	23.5	23.7	-0.75%	18,279	43,599,204
2024-11-20	23.13	24.15	23.11	23.88	+3.2%	23,711	56,332,282
2024-11-19	23	23.61	22.81	23.14	+0.39%	21,165	49,123,069
2024-11-18	23.26	23.49	22.86	23.05	-0.56%	29,020	67,358,964
2024-11-15	24.68	24.8	23.09	23.18	-5%	27,012	64,533,163
2024-11-14	24.51	24.76	24.34	24.4	-0.77%	19,863	48,722,134
2024-11-13	24.7	24.98	24.26	24.59	-1.09%	19,040	46,826,076
2024-11-12	25.26	25.69	24.62	24.86	-0.28%	30,278	76,103,151
2024-11-11	24.42	25.28	24	24.93	+1.55%	33,823	83,868,404
2024-11-08	25.18	25.4	24.5	24.55	-1.41%	23,227	57,995,939
2024-11-07	24.43	24.99	24.4	24.9	+0.93%	17,492	43,298,655
2024-11-06	24.8	25.39	24.51	24.67	-1.28%	24,561	61,247,522
2024-11-05	24.45	25.09	24.13	24.99	+2.63%	26,572	65,894,904
2024-11-04	23.97	24.68	23.53	24.35	+2.53%	26,792	65,246,494
2024-11-01	23.56	24	23.32	23.75	+1.06%	31,795	75,543,428
2024-10-31	23.54	24.09	23.32	23.5	+0.09%	18,343	43,329,409
2024-10-30	23.62	23.94	23.3	23.48	-1.39%	18,219	43,029,084
2024-10-29	24.88	24.88	23.75	23.81	-3.21%	28,188	68,010,604
2024-10-28	24.42	24.87	24.05	24.6	+1.65%	29,736	72,902,615
2024-10-25	23.59	24.3	23.52	24.2	+3.37%	35,348	84,755,502
2024-10-24	22.9	23.65	22.68	23.41	+2.59%	34,974	81,797,816
2024-10-23	23.71	23.77	22.52	22.82	-3.1%	46,935	107,670,042
2024-10-22	23.77	24.2	23.33	23.55	-0.76%	29,605	70,377,047
2024-10-21	24.2	24.2	23.11	23.73	+0.51%	34,058	80,328,498
2024-10-18	21.79	24.48	21.57	23.61	+8.8%	47,750	110,871,749
2024-10-17	21.63	22.06	21.48	21.7	+1.64%	22,472	48,996,498
2024-10-16	21.46	21.91	21.21	21.35	-1.16%	14,747	31,757,729
2024-10-15	22.15	22.48	21.6	21.6	-2.53%	23,655	52,204,088
2024-10-14	22	22.22	21.2	22.16	+2.59%	35,165	76,609,118
2024-10-11	23	23.47	21.36	21.6	-6.01%	25,039	55,191,616
2024-10-10	23.87	24.58	22.97	22.98	-2.25%	36,625	86,775,240
2024-10-09	24.9	25.25	23.33	23.51	-5.88%	54,077	132,793,451
2024-10-08	25.71	26.44	23.24	24.98	+13.13%	69,574	173,159,432

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

чСЮшКпх╛о 603893

2023年全年

хЕГхИйчзСцКА 603217

近半年

ф╕Йч╛ОшВбф╗╜ 603379

近半年

шИкхдйф┐бцБп 600271

2022-2023两年

цШЯхЕЙхЖЬцЬ║ 603789

近期数据

хдйхгХшГ╜ц║Р 300332

2022-2023两年

цШОх╛очФ╡хнР 688699

2024年一季度

хНОц│░шВбф╗╜ 600308

近期数据

ц╡╖цнгчФЯцЭР 688203

2023年全年

щ╕гх┐ЧчФ╡хЩи 603728

2023年全年

热门概念板块

ч╜Схо┐чзСцКА (300017)

ф╕нчЫ┤шВбф╗╜ (600038)

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

хоПхПСшВбф╗╜ (600885)

х╣┐хТМщАЪ (300638)

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