хпМц╖╝чзСцКА(688350)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

13.79

+1.17% +0.16

13.65

开盘价

13.81

最高价

13.33

最低价

7,894

成交量

数据更新至: 2025-03-25

技术指标

13.90

MA5 (5日均线)

14.04

MA10 (10日均线)

14.15

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	13.65	13.81	13.33	13.79	+1.17%	7,894	10,716,240
2025-03-24	13.93	14.18	13.34	13.63	-2.43%	16,825	23,128,809
2025-03-21	13.95	14.2	13.86	13.97	-0.07%	13,324	18,702,944
2025-03-20	14.26	14.26	13.92	13.98	-1.13%	10,890	15,260,398
2025-03-19	14.35	14.57	14.06	14.14	-0.77%	12,986	18,507,608
2025-03-18	14.23	14.31	14.14	14.25	+0.28%	10,453	14,879,463
2025-03-17	14.31	14.4	14.11	14.21	-0.28%	10,017	14,260,846
2025-03-14	14.05	14.29	13.84	14.25	+1.71%	14,321	20,168,055
2025-03-13	14.25	14.31	13.71	14.01	-1.27%	13,910	19,413,619
2025-03-12	14.34	14.6	14.13	14.19	-0.49%	12,573	18,003,304
2025-03-11	14.25	14.3	13.98	14.26	-0.35%	12,887	18,237,611
2025-03-10	14.34	14.5	14.14	14.31	+0.28%	13,414	19,252,856
2025-03-07	14.4	14.48	14.18	14.27	-0.49%	9,551	13,689,863
2025-03-06	14.38	14.65	14.23	14.34	+0.14%	14,624	21,142,299
2025-03-05	14.54	14.78	14.03	14.32	-1.51%	17,144	24,394,663
2025-03-04	14.04	14.79	14	14.54	+3.56%	20,703	30,055,710
2025-03-03	14.03	14.34	13.94	14.04	+0.57%	12,252	17,372,582
2025-02-28	14.24	14.34	13.88	13.96	-1.97%	12,913	18,159,653
2025-02-27	14.37	14.45	14.06	14.24	-0.77%	16,594	23,632,113
2025-02-26	14.41	14.65	14.24	14.35	-0.42%	15,374	22,205,744
2025-02-25	14.64	14.9	14.36	14.41	-2.37%	14,538	21,159,029
2025-02-24	14.82	14.91	14.5	14.76	-0.81%	16,638	24,438,851
2025-02-21	14.89	15.18	14.44	14.88	-0.13%	15,285	22,547,485
2025-02-20	14.12	15.06	14.09	14.9	+5.45%	26,071	38,213,287
2025-02-19	14.1	14.46	14.02	14.13	+0.21%	11,716	16,660,217
2025-02-18	14.42	14.5	14.03	14.1	-2.29%	9,637	13,767,584
2025-02-17	14.51	14.79	14.27	14.43	-0.62%	11,997	17,395,944
2025-02-14	14.65	14.85	14.46	14.52	-0.27%	10,374	15,215,792
2025-02-13	15.1	15.28	14.55	14.56	-3.32%	10,968	16,255,761
2025-02-12	14.73	15.2	14.41	15.06	+2.24%	23,746	35,142,641
2025-02-11	14.98	15.84	14.7	14.73	-3.91%	38,550	58,344,563
2025-02-10	14.4	15.75	13.14	15.33	+5%	53,352	77,448,342
2025-01-23	13.99	15.06	13.81	14.6	+4.58%	29,701	42,976,682
2025-01-22	13.26	13.96	13.21	13.96	+4.18%	17,078	23,269,114
2025-01-21	12.75	13.58	12.53	13.4	+5.76%	15,807	20,804,516
2025-01-20	12.9	13.01	12.3	12.67	-2.91%	10,326	13,057,901
2025-01-17	12.74	13.19	12.74	13.05	+1.08%	5,672	7,414,880
2025-01-16	12.81	12.94	12.7	12.91	+0.78%	3,814	4,889,124
2025-01-15	13	13.01	12.6	12.81	-0.47%	4,960	6,357,142
2025-01-14	12.38	12.9	12.15	12.87	+6.01%	5,929	7,490,182
2025-01-13	11.9	12.33	11.8	12.14	+0.58%	4,060	4,901,902
2025-01-10	12.52	12.55	12.07	12.07	-2.58%	3,098	3,791,117
2025-01-09	12.3	12.58	12.12	12.39	+0.24%	3,277	4,054,770
2025-01-08	12.73	12.73	12.01	12.36	-0.96%	4,780	5,878,816
2025-01-07	12.17	12.92	12.13	12.48	+2.55%	4,713	5,803,454
2025-01-06	12.37	12.59	12.03	12.17	-1.62%	6,777	8,287,919
2025-01-03	13.02	13.18	12.31	12.37	-2.83%	10,336	13,231,865
2025-01-02	13.79	13.88	12.67	12.73	+0.87%	10,085	13,103,972
2024-12-31	12.87	13.04	12.61	12.62	-1.94%	4,992	6,364,003
2024-12-30	13.31	13.31	12.63	12.87	-2.87%	4,214	5,454,327
2024-12-27	13.23	13.52	13.23	13.25	+0.23%	4,717	6,312,051
2024-12-26	13	13.5	13	13.22	+1.07%	4,953	6,578,852
2024-12-25	13.5	13.65	13.05	13.08	-3.33%	9,194	12,135,704
2024-12-24	13.57	13.81	13.32	13.53	-0.37%	6,752	9,124,500
2024-12-23	14.22	14.33	13.53	13.58	-4.5%	11,889	16,478,286
2024-12-20	13.78	14.45	13.55	14.22	+4.33%	13,432	18,927,987
2024-12-19	13.75	13.94	13.51	13.63	-2.08%	8,251	11,276,873
2024-12-18	13.97	14.27	13.58	13.92	+0.36%	10,375	14,511,929
2024-12-17	14.42	14.47	13.76	13.87	-4.74%	11,588	16,261,172
2024-12-16	14.76	14.92	14.4	14.56	-0.07%	10,341	15,149,034
2024-12-13	15.24	15.24	14.5	14.57	-4.08%	14,905	22,044,419
2024-12-12	15.68	15.7	15.05	15.19	-2.13%	21,706	33,154,288
2024-12-11	15.5	15.74	15.2	15.52	+0.13%	20,230	31,257,601
2024-12-10	15.24	15.7	14.97	15.5	+3.33%	33,761	52,022,876
2024-12-09	14.66	15.09	14.44	15	+3.45%	27,897	41,274,961
2024-12-06	14.53	14.66	14.16	14.5	-0.89%	22,039	31,846,539
2024-12-05	13.69	14.98	13.67	14.63	+5.78%	41,118	59,901,643
2024-12-04	13.73	14.33	13.45	13.83	+1.47%	17,474	24,162,684
2024-12-03	13.69	13.78	13.49	13.63	-0.07%	7,581	10,339,590
2024-12-02	13.71	13.76	13.59	13.64	+0.59%	7,366	10,061,479
2024-11-29	13.39	13.64	13.15	13.56	+1.27%	9,089	12,247,273
2024-11-28	13.24	13.45	13.21	13.39	+1.13%	7,811	10,437,986
2024-11-27	12.91	13.25	12.53	13.24	+1.69%	9,531	12,263,310
2024-11-26	13.24	13.35	12.96	13.02	-1.06%	6,521	8,566,894
2024-11-25	12.97	13.25	12.9	13.16	+2.49%	9,537	12,458,248
2024-11-22	13.65	13.65	12.76	12.84	-5.45%	11,342	14,942,945
2024-11-21	13.64	13.7	13.39	13.58	+0.52%	6,963	9,437,099
2024-11-20	13.35	13.64	13.2	13.51	+1.2%	8,997	12,098,898
2024-11-19	13.31	13.35	12.97	13.35	+1.52%	7,783	10,240,826
2024-11-18	13.34	13.47	12.88	13.15	-1.42%	11,516	15,152,509
2024-11-15	13.53	13.72	13.13	13.34	-1.4%	8,773	11,827,071
2024-11-14	14.18	14.2	13.53	13.53	-4.52%	14,787	20,301,917
2024-11-13	14	14.45	13.75	14.17	+2.83%	16,041	22,596,563
2024-11-12	13.97	14.28	13.62	13.78	+0.22%	30,976	43,660,942
2024-11-11	13.25	13.76	13.03	13.75	+4.64%	18,502	24,959,531
2024-11-08	13.36	13.36	13.05	13.14	-0.53%	9,721	12,803,354
2024-11-07	12.92	13.26	12.66	13.21	+2.24%	15,525	20,306,346
2024-11-06	12.96	13.12	12.77	12.92	-0.31%	14,231	18,441,037
2024-11-05	12.74	12.99	12.72	12.96	+1.73%	9,814	12,653,535
2024-11-04	12.38	12.85	12.29	12.74	+3.33%	9,516	11,997,140
2024-11-01	12.87	13.13	12.26	12.33	-4.2%	11,251	14,228,800
2024-10-31	12.75	12.99	12.62	12.87	+0.08%	10,585	13,568,377
2024-10-30	13.03	13.19	12.69	12.86	-1.3%	10,109	13,048,886
2024-10-29	13.45	13.45	13.03	13.03	-2.62%	10,195	13,460,001
2024-10-28	13.03	13.45	12.96	13.38	+2.69%	12,854	16,994,445
2024-10-25	12.96	13.06	12.73	13.03	+2.2%	11,158	14,481,138
2024-10-24	12.83	12.93	12.56	12.75	-0.7%	7,490	9,516,933
2024-10-23	12.64	13.21	12.53	12.84	+1.58%	13,898	17,836,763
2024-10-22	12.35	12.66	12.35	12.64	+0.64%	11,074	13,876,115
2024-10-21	12.29	12.69	12.15	12.56	+2.7%	10,804	13,436,596
2024-10-18	11.72	12.45	11.72	12.23	+3.29%	9,328	11,279,754
2024-10-17	11.87	12.12	11.84	11.84	0%	6,736	8,052,111
2024-10-16	11.61	11.95	11.61	11.84	+0.08%	5,299	6,267,941
2024-10-15	12.1	12.12	11.8	11.83	-2.07%	6,379	7,638,250
2024-10-14	11.9	12.09	11.56	12.08	+1.51%	8,205	9,811,702
2024-10-11	12.1	12.2	11.51	11.9	-2.94%	10,829	12,852,471
2024-10-10	12.26	12.65	12.15	12.26	+1.49%	10,845	13,444,464
2024-10-09	13.34	13.34	12.03	12.08	-10.52%	20,000	25,060,282
2024-10-08	14.25	14.5	12.73	13.5	+9.76%	32,807	44,343,922

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

цмгщ╛ЩцОзшВб 000955

2022-2023两年

хдЪф╝жчзСцКА 603528

2023年全年

ц╣ЦхМЧх╣┐чФ╡ 000665

近期数据

ш┤╡х╖Юш╜ошГО 000589

近半年

хЬЖщАЪщАЯщАТ 600233

2024年一季度

х╣┐ф┐бшВбф╗╜ 603599

2022-2023两年

хНЪшП▓чФ╡ц░Ф 001255

2023年全年

цБТшкЙчОпф┐Э 688309

2022-2023两年

хНОц╡╖шпЪчзС 688535

近半年

STф╕нш┐к 000609

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

цнгц│░чФ╡хЩи (601877)

ф╕ЬцЦ╣цШОчПа (600637)

хдНцШЯхМ╗шНп (600196)

ф║ищАЪхЕЙчФ╡ (600487)

хРМшК▒щб║ (300033)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

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