хнЪшГ╜чзСцКА(688567)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

14.05

+1.37% +0.19

14

开盘价

14.26

最高价

13.87

最低价

102,168

成交量

数据更新至: 2025-03-25

技术指标

14.17

MA5 (5日均线)

14.43

MA10 (10日均线)

14.53

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	14	14.26	13.87	14.05	+1.37%	102,168	143,777,230
2025-03-24	14.08	14.19	13.57	13.86	-1.28%	149,662	206,640,750
2025-03-21	14.47	14.7	13.95	14.04	-0.92%	165,965	235,961,235
2025-03-20	14.6	14.64	14.11	14.17	-3.67%	188,304	270,248,142
2025-03-19	14.48	14.94	14.25	14.71	+0.75%	210,716	307,164,061
2025-03-18	14.62	15.12	14.58	14.6	-0.14%	180,506	268,364,561
2025-03-17	14.5	14.92	14.27	14.62	0%	170,912	250,035,740
2025-03-14	14.41	14.69	14.28	14.62	+0.97%	169,445	246,252,950
2025-03-13	14.95	15.25	14.4	14.48	-4.3%	242,311	355,322,762
2025-03-12	15.18	15.42	15.05	15.13	+0.4%	192,811	292,919,870
2025-03-11	15.21	15.58	14.9	15.07	-4.01%	278,116	421,399,547
2025-03-10	15.68	16.04	15.41	15.7	+0.32%	279,611	437,908,390
2025-03-07	16.15	16.28	15.53	15.65	-3.93%	435,651	690,794,204
2025-03-06	15.1	16.72	14.8	16.29	+10.89%	592,176	947,418,839
2025-03-05	14.01	14.79	13.8	14.69	+4.78%	399,258	573,632,972
2025-03-04	14	14.09	13.54	14.02	-1.48%	325,427	449,347,113
2025-03-03	14.25	15.13	14.06	14.23	+2.08%	502,089	732,830,085
2025-02-28	13.85	14.51	13.5	13.94	+0.65%	481,395	675,906,716
2025-02-27	13.88	14.58	13.61	13.85	+7.2%	577,191	807,406,619
2025-02-26	12.68	13.07	12.6	12.92	+2.3%	178,933	230,194,759
2025-02-25	12.51	12.92	12.4	12.63	-0.63%	133,467	169,424,133
2025-02-24	12.73	12.93	12.45	12.71	-0.31%	182,900	231,859,690
2025-02-21	12.3	12.84	12.24	12.75	+3.74%	241,904	304,916,183
2025-02-20	12.26	12.36	12.04	12.29	+0.41%	145,165	177,091,535
2025-02-19	12.06	12.35	11.98	12.24	+0.99%	138,837	169,226,137
2025-02-18	12.38	12.62	12.08	12.12	-1.3%	210,586	261,084,334
2025-02-17	12.37	12.46	12.17	12.28	-0.49%	152,055	187,433,727
2025-02-14	12.2	12.6	12.2	12.34	+1.06%	155,342	192,284,562
2025-02-13	12.4	12.56	12.17	12.21	-1.13%	174,430	215,509,514
2025-02-12	11.9	12.37	11.85	12.35	+3.52%	159,983	194,418,561
2025-02-11	11.97	12.09	11.67	11.93	-1.89%	150,502	177,973,674
2025-02-10	12.21	12.21	11.9	12.16	-0.73%	162,027	195,414,013
2025-02-07	12.3	12.4	12.06	12.25	+0.49%	166,243	203,560,522
2025-02-06	11.51	12.19	11.46	12.19	+4.91%	188,450	225,660,089
2025-02-05	11.38	11.74	11.31	11.62	+2.29%	125,395	144,724,978
2025-01-27	11.44	11.78	11.29	11.36	+1.07%	131,090	150,447,556
2025-01-24	10.98	11.38	10.92	11.24	+2.09%	102,407	114,879,326
2025-01-23	11.2	11.43	11	11.01	-0.45%	102,022	114,311,680
2025-01-22	11.31	11.34	10.99	11.06	-2.98%	99,081	110,118,266
2025-01-21	11.56	11.65	11.29	11.4	-1.47%	92,750	105,686,567
2025-01-20	11.55	11.73	11.4	11.57	+1.31%	107,317	124,241,137
2025-01-17	11.6	11.68	11.31	11.42	-1.55%	110,543	126,481,198
2025-01-16	11.45	11.9	11.45	11.6	+1.13%	128,432	149,813,412
2025-01-15	11.4	11.87	11.4	11.47	+0.7%	147,178	170,700,038
2025-01-14	10.65	11.48	10.57	11.39	+6.95%	165,011	183,574,373
2025-01-13	10.6	10.88	10.4	10.65	-1.66%	121,650	129,363,638
2025-01-10	11.19	11.3	10.83	10.83	-3.22%	121,348	133,539,604
2025-01-09	11.21	11.46	11.18	11.19	-1.76%	110,904	125,201,114
2025-01-08	11.21	11.62	10.9	11.39	+1.88%	194,998	220,894,540
2025-01-07	11.83	11.96	10.87	11.18	-5.49%	241,197	269,308,185
2025-01-06	12.5	12.65	11.62	11.83	+1.98%	290,106	352,262,918
2024-12-31	12.33	12.37	11.6	11.6	-5.38%	155,383	184,775,939
2024-12-30	12.52	12.67	12.15	12.26	-3.01%	149,466	184,242,959
2024-12-27	12.3	13.09	12.19	12.64	+3.02%	251,692	320,773,856
2024-12-26	12.5	12.65	12.22	12.27	-1.29%	170,703	211,575,264
2024-12-25	12.5	12.64	12.09	12.43	-0.64%	223,671	275,861,232
2024-12-24	11.71	12.73	11.71	12.51	+8.41%	374,773	466,371,023
2024-12-23	11.68	12.18	11.53	11.54	+3.22%	247,765	292,906,156
2024-12-20	11.24	11.29	11.06	11.18	+0.09%	61,519	68,739,124
2024-12-19	11.02	11.21	10.99	11.17	+0.18%	69,498	77,218,401
2024-12-18	11.23	11.29	11.12	11.15	-0.36%	62,464	69,927,186
2024-12-17	11.23	11.46	11.14	11.19	-0.36%	84,956	95,793,013
2024-12-16	11.5	11.55	11.11	11.23	-2.77%	102,627	115,787,420
2024-12-13	11.81	11.88	11.46	11.55	-2.86%	133,484	154,435,510
2024-12-12	11.83	11.95	11.7	11.89	+0.25%	88,122	104,093,579
2024-12-11	11.91	11.98	11.81	11.86	-0.67%	83,470	99,257,686
2024-12-10	12.2	12.3	11.89	11.94	+1.27%	115,563	139,364,355
2024-12-09	11.95	11.99	11.63	11.79	-1.67%	80,718	95,293,679
2024-12-06	11.82	12.1	11.55	11.99	+2.22%	134,408	159,532,988
2024-12-05	11.66	11.85	11.6	11.73	+0.43%	69,790	81,791,608
2024-12-04	11.86	11.97	11.61	11.68	-2.18%	117,660	138,063,073
2024-12-03	12.14	12.14	11.81	11.94	-1.57%	91,928	109,640,251
2024-12-02	11.79	12.18	11.47	12.13	+2.88%	126,418	151,147,985
2024-11-29	11.96	12.01	11.52	11.79	-0.92%	156,295	184,392,969
2024-11-28	12.05	12.18	11.85	11.9	-1.82%	95,609	114,604,685
2024-11-27	11.73	12.12	11.49	12.12	+2.89%	102,188	120,301,611
2024-11-26	12.26	12.32	11.76	11.78	-4.46%	106,639	127,573,603
2024-11-25	12.1	12.45	12.08	12.33	+1.9%	127,309	156,162,482
2024-11-22	12.62	12.89	12.1	12.1	-5.39%	173,764	217,018,924
2024-11-21	12.89	13.16	12.6	12.79	-0.54%	142,787	183,588,414
2024-11-20	12.54	13.15	12.4	12.86	+2.55%	148,071	188,510,538
2024-11-19	12.07	12.62	11.89	12.54	+4.24%	131,097	160,977,608
2024-11-18	12.43	12.58	11.93	12.03	-3.37%	125,121	153,330,501
2024-11-15	12.9	13.02	12.45	12.45	-3.79%	136,794	174,215,884
2024-11-14	13.39	13.58	12.88	12.94	-2.71%	145,605	191,603,700
2024-11-13	13.59	13.88	12.9	13.3	-1.92%	201,464	268,158,018
2024-11-12	13.87	14.14	13.4	13.56	-0.44%	218,828	300,905,230
2024-11-11	12.87	13.68	12.87	13.62	+4.29%	207,335	279,212,679
2024-11-08	13.47	13.81	13.02	13.06	-1.06%	203,966	272,794,704
2024-11-07	12.6	13.32	12.53	13.2	+5.01%	209,937	272,198,052
2024-11-06	12.72	13.33	12.41	12.57	+1.37%	215,549	277,533,654
2024-11-05	11.9	12.42	11.85	12.4	+4.38%	142,891	175,344,405
2024-11-04	11.88	12.05	11.6	11.88	+1.97%	107,792	127,701,303
2024-11-01	12.09	12.09	11.51	11.65	-3.32%	140,809	165,741,419
2024-10-31	12.2	12.4	11.78	12.05	-3.14%	187,556	225,300,469
2024-10-30	12.55	12.65	12.19	12.44	-1.35%	89,494	111,151,218
2024-10-29	12.91	13.17	12.58	12.61	-2.55%	121,527	155,092,084
2024-10-28	13.15	13.17	12.76	12.94	-0.38%	134,736	174,349,488
2024-10-25	12.43	13.24	12.2	12.99	+5.78%	177,103	228,543,108
2024-10-24	12.63	12.81	12.25	12.28	-3.53%	79,967	99,124,418
2024-10-23	12.72	12.99	12.51	12.73	+1.84%	134,296	171,266,298
2024-10-22	12.54	12.66	12.26	12.5	-0.08%	108,523	135,081,179
2024-10-21	12.9	13.05	12.49	12.51	-0.08%	170,573	217,351,111
2024-10-18	11.58	13.02	11.51	12.52	+8.02%	177,732	216,387,478
2024-10-17	11.72	12.06	11.57	11.59	-0.69%	86,030	101,833,354
2024-10-16	11.83	11.96	11.58	11.67	-2.1%	95,225	112,115,396
2024-10-15	12.43	12.45	11.91	11.92	-4.41%	125,710	153,666,823
2024-10-14	12.6	12.7	11.93	12.47	+0.08%	128,328	157,630,307
2024-10-11	13.15	13.48	12.22	12.46	-7.08%	159,339	202,143,164
2024-10-10	13.9	14.41	13.4	13.41	-3.11%	158,178	219,067,909
2024-10-09	14.5	15.25	13.7	13.84	-8.95%	274,092	396,085,631
2024-10-08	15.25	15.25	13.9	15.2	+19.22%	343,440	510,991,253

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

хдзхЕГц│╡ф╕Ъ 603757

近半年

цХ░хнЧшодшпБ 300579

2024年至今

ц╡╖шИкцОзшВб 600221

近期数据

хдкцЮБхоЮф╕Ъ 600667

2024年至今

ц╕дц╡╖хМЦхнж 600800

近三个月

ч╗┤ш┐ЬшВбф╗╜ 600955

2024年一季度

STхдйчСЮ 300165

2023年全年

ф║┐щАЪчзСцКА 300211

2022-2023两年

ф╕нш┤ЭщАЪф┐б 603220

2023年全年

хНОхдПщУ╢шбМ 600015

2023年全年

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

ф╕ншИкц▓ИщгЮ (600760)

ц╡╖щЗПцХ░цНо (603138)

хглхЕ░х╛о (600460)

2024年一季度

хдНцШЯхМ╗шНп (600196)

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