ф╕ЙхнЪцЦ░чзС(688359)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

54.6

+0.44% +0.24

54.28

开盘价

54.7

最高价

53.62

最低价

10,092

成交量

数据更新至: 2025-03-25

技术指标

54.96

MA5 (5日均线)

55.65

MA10 (10日均线)

53.04

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	54.28	54.7	53.62	54.6	+0.44%	10,092	54,649,181
2025-03-24	55.1	55.72	53.58	54.36	-1.54%	13,380	72,808,136
2025-03-21	54.8	55.49	53.88	55.21	+1.02%	9,997	54,711,709
2025-03-20	55.46	56.2	53.81	54.65	-2.38%	14,651	80,401,916
2025-03-19	57.33	57.38	55.55	55.98	-1.91%	10,404	58,351,947
2025-03-18	57.88	58.21	56.9	57.07	-1.4%	13,904	79,975,804
2025-03-17	57.25	58.81	56.52	57.88	+1.1%	18,285	105,222,863
2025-03-14	54.8	57.5	54.79	57.25	+4.47%	26,905	152,449,533
2025-03-13	54.5	55.34	53.31	54.8	+0.16%	16,888	91,983,215
2025-03-12	56.65	57.69	54.61	54.71	-3.61%	26,553	148,622,737
2025-03-11	53	57.03	52.45	56.76	+5.5%	27,834	153,916,301
2025-03-10	50.73	53.93	50.18	53.8	+6.05%	30,740	161,803,674
2025-03-07	52.25	52.25	50.11	50.73	-2.05%	17,832	91,292,731
2025-03-06	48.85	51.82	48.85	51.79	+5.26%	22,597	114,084,390
2025-03-05	48.53	49.29	47.5	49.2	+1.67%	12,041	58,031,478
2025-03-04	49.03	50.17	48	48.39	-2.42%	15,267	74,629,237
2025-03-03	48	51.9	47.9	49.59	+4.42%	26,304	132,543,093
2025-02-28	47.56	48.48	47.05	47.49	-1.06%	11,477	54,630,913
2025-02-27	48.54	48.7	47	48	-1.21%	9,127	43,760,849
2025-02-26	47.81	48.99	46.91	48.59	+1.76%	16,554	79,652,384
2025-02-25	48.03	48.88	47.5	47.75	-2.17%	13,049	62,947,057
2025-02-24	49.74	50.54	48.12	48.81	-0.95%	18,223	89,276,295
2025-02-21	49.13	49.88	48.52	49.28	+0.31%	13,780	67,788,163
2025-02-20	49.56	49.56	48.29	49.13	+0.27%	14,332	70,079,472
2025-02-19	46.05	49	44.95	49	+6.41%	32,856	156,374,057
2025-02-18	45.95	47.12	45.5	46.05	+0.22%	11,393	52,755,398
2025-02-17	44.88	46.19	44	45.95	+2.36%	16,364	74,048,268
2025-02-14	44	45.5	43.79	44.89	+2.02%	8,887	39,927,485
2025-02-13	45.08	45.45	43.77	44	-3.15%	6,498	28,886,609
2025-02-12	45.39	45.99	45	45.43	-0.87%	5,475	24,800,745
2025-02-11	44.37	46.01	44.22	45.83	+2.41%	9,283	42,311,038
2025-02-10	44.58	44.98	42.72	44.75	-0.22%	10,949	48,328,920
2025-02-07	45.68	45.68	44.32	44.85	-1.39%	9,610	43,301,037
2025-02-06	44.95	45.61	44	45.48	+2.71%	10,859	48,678,150
2025-02-05	45.39	45.49	44	44.28	-0.52%	5,052	22,405,195
2025-01-27	45.5	46.3	44.36	44.51	-1.66%	6,678	30,058,113
2025-01-24	43.39	45.4	43	45.26	+4.31%	11,503	50,826,467
2025-01-23	43.6	44.3	43.2	43.39	+0.14%	7,244	31,554,306
2025-01-22	43.18	43.67	42.8	43.33	-0.09%	6,714	28,986,441
2025-01-21	43.31	44.06	42.59	43.37	+0.05%	12,214	52,854,103
2025-01-20	40.82	43.5	40.82	43.35	+6.2%	16,276	69,389,305
2025-01-17	38.8	41.7	38.7	40.82	+5.56%	13,712	55,300,404
2025-01-16	38.48	39.01	37.82	38.67	+0.49%	6,727	25,882,932
2025-01-15	39.48	39.7	38.19	38.48	-2.46%	6,270	24,284,075
2025-01-14	38.43	39.48	38.23	39.45	+2.65%	12,532	48,752,442
2025-01-13	38.45	38.89	37.25	38.43	+0.73%	6,046	23,048,542
2025-01-10	39.79	39.95	38.12	38.15	-4%	8,265	32,235,906
2025-01-09	38.85	39.88	38.85	39.74	+1.69%	7,812	30,863,844
2025-01-08	38.79	39.31	37.68	39.08	+0.75%	6,217	24,061,382
2025-01-07	37.68	38.79	37.37	38.79	+2.7%	6,388	24,262,850
2025-01-06	37.62	38.3	36.96	37.77	+0.72%	6,729	25,269,608
2025-01-03	38.39	38.55	37	37.5	+0.08%	9,687	36,681,922
2025-01-02	38.9	39.01	36.9	37.47	-5.09%	9,364	35,589,359
2024-12-31	40.7	40.71	38.8	39.48	-2.16%	8,059	31,840,685
2024-12-30	40.03	40.54	39.19	40.35	-0.3%	6,877	27,512,160
2024-12-27	41	41.09	40.05	40.47	-1%	10,225	41,523,986
2024-12-26	40.92	41.9	40.2	40.88	-0.9%	8,257	33,668,256
2024-12-25	42.19	42.42	40.05	41.25	-2.92%	7,851	32,177,744
2024-12-24	42.6	43.11	40.76	42.49	-0.02%	10,672	44,635,562
2024-12-23	43.51	44.47	41.6	42.5	-3.32%	7,270	31,103,840
2024-12-20	43.51	44.86	43.3	43.96	+0.18%	6,790	30,025,260
2024-12-19	42.91	43.98	41.9	43.88	+1.11%	5,570	24,194,850
2024-12-18	42.49	44.17	41.21	43.4	+2.26%	12,522	53,719,765
2024-12-17	43.9	44.2	41.7	42.44	-3.37%	11,160	48,069,774
2024-12-16	45.12	45.24	43.68	43.92	-2.75%	9,918	44,034,419
2024-12-13	45.44	46	44.88	45.16	-1.18%	9,962	45,173,601
2024-12-12	45	46.35	44.6	45.7	+1.33%	14,276	64,973,197
2024-12-11	44.91	45.96	44.63	45.1	+0.42%	6,170	27,849,442
2024-12-10	45.77	46.8	44.87	44.91	0%	12,813	58,351,203
2024-12-09	46.7	46.7	44.3	44.91	-2.43%	9,833	44,202,296
2024-12-06	46.67	46.88	45.71	46.03	-1.07%	9,365	43,370,399
2024-12-05	45.26	47	45.26	46.53	+0.76%	8,507	39,543,474
2024-12-04	47.14	47.48	45.89	46.18	-2.02%	9,472	44,215,819
2024-12-03	49.17	49.34	46.95	47.13	-3.72%	12,355	58,979,281
2024-12-02	48.9	50.22	47.35	48.95	+1.05%	14,503	71,350,444
2024-11-29	48	50.2	47.3	48.44	+0.92%	13,012	63,128,009
2024-11-28	47.89	49.18	47.22	48	+0.63%	17,187	83,033,190
2024-11-27	44.78	47.96	43.69	47.7	+6%	17,994	82,394,212
2024-11-26	44.39	46.22	44.39	45	-1.42%	6,399	28,864,700
2024-11-25	45.23	46.57	44.55	45.65	+1.72%	13,569	61,795,774
2024-11-22	48.5	48.5	44.7	44.88	-7.37%	16,002	74,363,127
2024-11-21	48.66	49.58	47.5	48.45	-0.43%	10,641	51,562,402
2024-11-20	49.01	50.45	48	48.66	-2.66%	16,529	80,345,928
2024-11-19	48.78	50.55	46.96	49.99	+2.04%	23,369	114,105,397
2024-11-18	52.34	52.34	47.5	48.99	-5.77%	26,606	130,110,569
2024-11-15	50.01	53.5	50.01	51.99	+3.22%	30,517	159,712,082
2024-11-14	52.46	52.98	50.01	50.37	-3.87%	17,692	90,541,120
2024-11-13	48.78	52.65	48.6	52.4	+6.68%	23,276	119,299,242
2024-11-12	49.9	51	48.52	49.12	-1.56%	16,314	80,927,901
2024-11-11	48.62	50.5	47.14	49.9	+4.18%	24,345	119,107,367
2024-11-08	47.58	49.8	47.05	47.9	+3.86%	30,845	149,964,652
2024-11-07	45.23	46.14	44.54	46.12	+1.07%	13,099	59,537,867
2024-11-06	45.17	46.47	44.23	45.63	+1.18%	19,551	89,226,206
2024-11-05	44.99	45.85	43.88	45.1	+1.28%	19,018	85,314,540
2024-11-04	40.88	45.3	40.45	44.53	+9.14%	31,906	137,782,277
2024-11-01	43.38	43.38	40.08	40.8	-5.36%	19,752	82,171,235
2024-10-31	40.5	44	40.5	43.11	+5.4%	23,563	100,932,492
2024-10-30	39.55	41.1	39	40.9	+2.76%	15,188	61,423,328
2024-10-29	41.21	43.12	39.8	39.8	-3.05%	20,847	86,023,625
2024-10-28	40.64	41.45	39.5	41.05	+0.37%	19,587	79,049,835
2024-10-25	42.68	43.09	40.56	40.9	-2.15%	37,838	158,219,624
2024-10-24	38.19	41.8	37.56	41.8	+9.83%	28,878	115,128,488
2024-10-23	37.79	38.36	36.8	38.06	+2.12%	17,178	64,887,744
2024-10-22	35.49	37.5	34	37.27	+5.85%	24,709	89,213,400
2024-10-21	34.15	36.59	32.4	35.21	+3.1%	20,489	71,654,709
2024-10-18	33.29	35	32.33	34.15	+4.12%	20,259	68,099,360
2024-10-17	32.86	34.46	31.69	32.8	+3.8%	18,187	60,045,418
2024-10-16	30.6	32.05	30.6	31.6	-0.44%	8,206	25,927,061
2024-10-15	32.97	32.97	31.73	31.74	-2.64%	10,724	34,489,381
2024-10-14	32.78	32.96	31.03	32.6	+0.34%	14,835	47,556,441
2024-10-11	34.29	34.58	31.61	32.49	-6.23%	13,556	44,353,664
2024-10-10	35.64	37.28	34.2	34.65	-3.02%	16,162	56,967,690
2024-10-09	40.92	40.92	35.71	35.73	-12.75%	28,669	108,837,522
2024-10-08	43.59	43.59	37.81	40.95	+12.72%	39,504	158,680,554

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

щкПф║ЪчзСцКА 603386

2022-2023两年

ц╖оц▓│шГ╜ц║Р 600575

2024年至今

хНЪцАЭш╜пф╗╢ 300525

近半年

щХ┐щ╛Дц╢▓хОЛ 605389

近半年

ш┐кцгошВбф╗╜ 300335

2024年一季度

STцХ░ц║Р 000909

近半年

шИкхдйхКихКЫ 600343

近半年

шНгчзСчзСцКА 300290

近三个月

шНгцШМчФЯчЙй 688331

近半年

шМВхМЦхоЮхНО 000637

2024年一季度

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

хоЭф┐бш╜пф╗╢ (600845)

хоБх╛╖цЧ╢ф╗г (300750)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

2024年一季度

хИйф║Ъх╛╖ (300296)

цБТчФЯчФ╡хнР (600570)

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