х╗║щ╛Щх╛оч║│(688357)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

27.23

+1.95% +0.52

26.47

开盘价

27.25

最高价

26.47

最低价

7,766

成交量

数据更新至: 2025-03-25

技术指标

27.09

MA5 (5日均线)

27.71

MA10 (10日均线)

26.34

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	26.47	27.25	26.47	27.23	+1.95%	7,766	20,867,362
2025-03-24	27.5	28.25	26.18	26.71	-3.85%	19,606	52,918,686
2025-03-21	27.05	27.99	26.54	27.78	+3.54%	24,966	68,103,682
2025-03-20	27.09	27.3	26.68	26.83	-0.33%	14,261	38,394,308
2025-03-19	27.35	27.63	26.87	26.92	-1.93%	16,552	45,028,050
2025-03-18	28.43	28.46	27.3	27.45	-2.66%	26,872	74,440,902
2025-03-17	28.79	28.88	28.02	28.2	-2.05%	18,696	52,964,815
2025-03-14	28.21	28.95	27.44	28.79	+1.27%	28,873	81,635,159
2025-03-13	28.07	28.98	27.89	28.43	-1.04%	39,897	113,034,240
2025-03-12	29.49	30.49	28.51	28.73	-1.64%	75,330	222,489,869
2025-03-11	25.98	29.88	25.83	29.21	+12.35%	84,277	237,376,927
2025-03-10	25.25	26.14	25.18	26	+3.09%	37,573	97,312,999
2025-03-07	24.8	25.55	24.65	25.22	+1.61%	18,130	45,644,642
2025-03-06	24.61	25.05	24.39	24.82	+0.77%	13,416	33,330,700
2025-03-05	24.37	24.65	23.83	24.63	+1.57%	11,758	28,424,481
2025-03-04	24.07	24.3	23.94	24.25	+0.41%	9,932	23,950,287
2025-03-03	23.51	24.91	23.51	24.15	+2.9%	17,376	42,224,327
2025-02-28	24.15	24.15	23.32	23.47	-2.69%	12,763	30,329,331
2025-02-27	23.98	24.25	23.69	24.12	+0.79%	12,755	30,596,758
2025-02-26	23.51	24.35	23.51	23.93	+1.61%	11,936	28,660,309
2025-02-25	23.39	23.68	23.29	23.55	-0.13%	5,828	13,694,305
2025-02-24	23.5	23.69	23.25	23.58	+0.77%	8,330	19,567,520
2025-02-21	23.19	23.43	22.9	23.4	+1.04%	7,904	18,383,548
2025-02-20	22.86	23.25	22.86	23.16	+1.14%	6,316	14,576,615
2025-02-19	22.46	23.12	22.37	22.9	+1.87%	10,318	23,455,885
2025-02-18	23.05	23.07	22.33	22.48	-2.09%	6,484	14,713,465
2025-02-17	23.01	23.22	22.85	22.96	-0.56%	5,882	13,534,388
2025-02-14	22.98	23.33	22.98	23.09	+0.74%	6,252	14,484,327
2025-02-13	23.22	23.58	22.88	22.92	-2.13%	9,051	21,074,087
2025-02-12	23.27	23.77	23.16	23.42	+0.47%	9,554	22,417,297
2025-02-11	23.02	23.45	22.8	23.31	+1.3%	7,400	17,141,587
2025-02-10	22.64	23.08	22.42	23.01	+2.04%	7,276	16,578,233
2025-02-07	22.52	22.85	22.25	22.55	+1.03%	8,154	18,489,895
2025-02-06	21.87	22.33	21.75	22.32	+2.15%	4,626	10,228,069
2025-02-05	21.91	22.06	21.78	21.85	+0.23%	2,635	5,773,169
2025-01-27	22.25	22.39	21.8	21.8	-2.02%	3,679	8,110,841
2025-01-24	21.92	22.37	21.66	22.25	+1.69%	5,967	13,150,269
2025-01-23	21.87	22.24	21.62	21.88	+0.74%	6,361	14,017,378
2025-01-22	21.63	21.88	21.43	21.72	+1.02%	4,890	10,592,438
2025-01-21	21.62	21.68	21.23	21.5	-0.19%	4,355	9,335,627
2025-01-20	21.59	21.74	21.47	21.54	-0.23%	4,641	10,004,538
2025-01-17	21.6	21.73	21.31	21.59	+0.84%	5,137	11,070,293
2025-01-16	21.59	21.89	21.3	21.41	-0.83%	4,372	9,425,790
2025-01-15	21.69	21.69	21.15	21.59	+0.42%	5,322	11,400,195
2025-01-14	20.88	21.55	20.87	21.5	+3.71%	6,854	14,580,262
2025-01-13	20.56	20.88	20.2	20.73	+1.12%	4,097	8,444,819
2025-01-10	21.2	21.28	20.42	20.5	-2.66%	5,214	10,871,072
2025-01-09	21.02	21.31	21	21.06	-0.28%	3,226	6,828,636
2025-01-08	21.3	21.36	20.5	21.12	-1.08%	6,654	13,879,706
2025-01-07	20.86	21.35	20.82	21.35	+2.01%	4,280	9,045,282
2025-01-06	20.81	21.26	20.5	20.93	+0.58%	4,981	10,401,960
2025-01-03	21.47	21.53	20.68	20.81	-3.07%	8,190	17,340,525
2025-01-02	21.79	22.12	21.31	21.47	-2.1%	7,233	15,674,827
2024-12-31	22.54	22.54	21.83	21.93	-2.53%	7,998	17,698,833
2024-12-30	22.89	22.89	22.44	22.5	-1.7%	7,540	17,035,901
2024-12-27	22.92	23.2	22.87	22.89	-0.61%	8,049	18,515,148
2024-12-26	22.9	23.21	22.9	23.03	-0.04%	6,183	14,269,137
2024-12-25	23.3	23.52	22.82	23.04	-1.79%	5,537	12,753,352
2024-12-24	23.32	23.65	23.04	23.46	+1.03%	4,482	10,484,013
2024-12-23	24.06	24.06	23.2	23.22	-3.45%	7,819	18,417,232
2024-12-20	23.47	24.22	23.47	24.05	+1.09%	6,683	16,051,421
2024-12-19	23.92	24.06	23.38	23.79	-1.25%	9,142	21,625,385
2024-12-18	24.32	24.43	23.9	24.09	-0.45%	5,541	13,397,234
2024-12-17	25.35	25.38	24.16	24.2	-4.04%	11,021	27,077,178
2024-12-16	25.52	25.53	25.11	25.22	-0.36%	7,557	19,080,028
2024-12-13	25.9	25.9	25.26	25.31	-2.35%	9,325	23,807,133
2024-12-12	25.91	25.95	25.34	25.92	+0.23%	10,048	25,873,027
2024-12-11	25.67	25.92	25.42	25.86	+1.09%	11,997	30,765,235
2024-12-10	26.5	26.75	25.55	25.58	-0.35%	13,295	34,654,476
2024-12-09	25.62	25.86	25.36	25.67	+0.2%	8,303	21,289,739
2024-12-06	25.55	25.83	25	25.62	-0.39%	10,677	27,145,963
2024-12-05	25.18	25.86	25.11	25.72	+1.62%	7,135	18,296,095
2024-12-04	26.32	26.51	25.29	25.31	-4.31%	10,736	27,692,370
2024-12-03	26.48	26.58	26.16	26.45	-0.08%	7,952	20,967,596
2024-12-02	25.98	26.48	25.73	26.47	+1.89%	10,625	27,949,932
2024-11-29	25.62	26.14	25.41	25.98	+1.84%	7,760	20,056,864
2024-11-28	25.37	26	25.24	25.51	+1.07%	7,517	19,271,909
2024-11-27	24.68	25.33	24.22	25.24	+1.65%	7,275	17,958,363
2024-11-26	25.33	25.45	24.8	24.83	-1.94%	6,333	15,921,028
2024-11-25	25.33	25.66	24.83	25.32	+0.8%	8,949	22,574,774
2024-11-22	26.55	26.58	25.01	25.12	-5.21%	10,047	25,914,022
2024-11-21	26.38	26.73	25.97	26.5	+0.26%	7,176	18,955,817
2024-11-20	25.98	26.53	25.88	26.43	+1.65%	6,941	18,201,734
2024-11-19	25.26	26.02	25.05	26	+3.13%	9,970	25,373,799
2024-11-18	25.7	26.38	25.09	25.21	-2.63%	10,571	27,036,592
2024-11-15	26.21	26.53	25.88	25.89	-2.23%	10,047	26,332,807
2024-11-14	27.19	27.6	26.47	26.48	-3.5%	12,630	34,032,262
2024-11-13	27.6	28.29	26.75	27.44	+0.07%	15,955	43,800,174
2024-11-12	27.67	28.1	27.06	27.42	-0.9%	20,237	55,571,497
2024-11-11	26.3	27.88	26.3	27.67	+4.77%	25,375	69,145,624
2024-11-08	26.38	26.65	26.05	26.41	+0.69%	16,612	43,760,951
2024-11-07	25.38	26.24	25	26.23	+3.35%	14,209	36,754,670
2024-11-06	25.29	25.88	25.1	25.38	+0.36%	15,741	40,136,017
2024-11-05	24.32	25.33	24.32	25.29	+3.82%	12,988	32,395,282
2024-11-04	23.65	24.44	23.57	24.36	+3%	8,561	20,710,727
2024-11-01	24.2	24.7	23.65	23.65	-2.51%	11,577	27,832,364
2024-10-31	23.87	24.58	23.76	24.26	+1.59%	11,551	27,899,845
2024-10-30	24.39	24.65	23.57	23.88	-2.97%	17,450	41,792,415
2024-10-29	25.78	26.2	24.45	24.61	-4.43%	16,291	40,829,399
2024-10-28	25.66	25.8	25.31	25.75	+0.59%	14,374	36,807,586
2024-10-25	24.6	25.68	24.6	25.6	+3.73%	15,574	39,340,110
2024-10-24	25.09	25.09	24.54	24.68	-1.63%	9,739	24,059,041
2024-10-23	25.27	25.58	24.85	25.09	-0.71%	14,441	36,400,479
2024-10-22	24.87	25.36	24.33	25.27	+2.89%	16,035	39,885,656
2024-10-21	23.98	25.45	23.86	24.56	+2.76%	28,416	70,084,086
2024-10-18	22.75	24.47	22.5	23.9	+5.05%	19,748	46,494,378
2024-10-17	23.18	23.34	22.66	22.75	-0.96%	10,990	25,274,537
2024-10-16	22.89	23.26	22.8	22.97	-0.82%	9,292	21,382,824
2024-10-15	23.43	23.69	23.08	23.16	-1.74%	14,275	33,284,363
2024-10-14	23.36	23.69	22.81	23.57	+1.2%	16,084	37,576,647
2024-10-11	24.68	24.92	23	23.29	-5.63%	19,212	45,575,052
2024-10-10	25.71	26.38	24.4	24.68	-3.59%	23,601	59,396,974
2024-10-09	28	28	25.5	25.6	-12.33%	33,367	89,612,299
2024-10-08	31	31.13	27.39	29.2	+9.98%	58,151	169,936,243

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

ф║ищАЪхЕЙчФ╡ 600487

2024年至今

ч┤вхоЭшЫЛчЩ╜ 603231

近三个月

STхЕИщФЛ 300163

2023年全年

ф╕нхЫ╜чзСф╝а 601858

2024年一季度

ф╕нш╛░шВбф╗╜ 300933

2023年全年

чж╛ф╕░шВбф╗╜ 603609

近期数据

ф╕Кц╡╖щТвшБФ 300226

2022-2023两年

хеещФРчЙ╣ 605116

2024年一季度

цШЯц╣ЦчзСцКА 600866

2024年至今

ф╕Йч╛ОшВбф╗╜ 603379

2024年一季度

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度

хРМшК▒щб║ (300033)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

ф╕нчзСхИЫш╛╛ (300496)

чзСхИЫф┐бцБп (300730)

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