хЗМх┐Чш╜пф╗╢(688588)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

13.39

+0.6% +0.08

13.2

开盘价

13.41

最高价

13.13

最低价

44,654

成交量

数据更新至: 2025-03-25

技术指标

13.54

MA5 (5日均线)

13.69

MA10 (10日均线)

13.76

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	13.2	13.41	13.13	13.39	+0.6%	44,654	59,014,528
2025-03-24	13.48	13.53	12.93	13.31	-1.63%	77,574	102,455,618
2025-03-21	13.58	13.87	13.46	13.53	-1.1%	72,118	98,317,030
2025-03-20	13.73	13.84	13.6	13.68	-0.8%	51,720	71,050,568
2025-03-19	13.9	13.93	13.71	13.79	-1.15%	52,220	72,118,520
2025-03-18	14.01	14.1	13.87	13.95	+0.36%	55,519	77,539,499
2025-03-17	14.47	14.47	13.87	13.9	-1.42%	80,499	112,465,746
2025-03-14	13.44	14.36	13.27	14.1	+4.75%	125,227	174,572,985
2025-03-13	13.8	13.8	13.21	13.46	-2.68%	69,471	93,298,539
2025-03-12	13.7	14.12	13.56	13.83	+1.24%	71,646	99,253,000
2025-03-11	13.5	13.71	13.4	13.66	+0.15%	52,584	71,306,357
2025-03-10	13.93	13.95	13.52	13.64	-2.36%	80,998	110,768,157
2025-03-07	14.3	14.38	13.83	13.97	-1.9%	106,488	150,529,344
2025-03-06	13.5	14.43	13.5	14.24	+6.43%	151,235	212,289,880
2025-03-05	13.49	13.5	13.18	13.38	0%	79,491	105,976,773
2025-03-04	12.88	13.43	12.88	13.38	+2.06%	96,276	127,636,477
2025-03-03	13.5	13.57	13	13.11	-1.87%	133,724	177,686,288
2025-02-28	14.48	14.53	13.3	13.36	-8.62%	141,007	195,580,945
2025-02-27	14.81	15.22	14.31	14.62	-2.08%	114,324	167,751,561
2025-02-26	14.87	14.98	14.61	14.93	+1.08%	80,092	118,673,391
2025-02-25	14.74	15.15	14.67	14.77	-1.4%	83,792	124,675,492
2025-02-24	15.14	15.15	14.66	14.98	-0.6%	117,845	175,880,062
2025-02-21	14.85	15.18	14.51	15.07	+2.17%	117,843	175,607,799
2025-02-20	14.47	14.89	14.37	14.75	+1.3%	100,220	146,688,353
2025-02-19	14.17	14.62	14.12	14.56	+2.68%	101,054	146,087,798
2025-02-18	15.02	15.17	14.12	14.18	-6.53%	145,312	211,829,573
2025-02-17	15.44	15.54	14.93	15.17	-0.07%	122,318	186,245,765
2025-02-14	15.08	15.31	14.81	15.18	+1.07%	122,124	184,553,026
2025-02-13	15.85	15.98	15	15.02	-4.27%	166,175	253,859,760
2025-02-12	15.12	15.82	15.03	15.69	+3.77%	154,115	239,174,712
2025-02-11	15.11	15.67	14.81	15.12	-1.43%	158,642	240,826,544
2025-02-10	14.7	15.43	14.6	15.34	+4.64%	176,058	265,286,876
2025-02-07	14.48	15	14.37	14.66	+0.83%	178,203	261,764,024
2025-02-06	14.18	14.6	13.99	14.54	+1.75%	122,852	176,923,824
2025-02-05	14.12	14.62	14.08	14.29	+2.95%	125,563	179,798,391
2025-01-27	14.84	14.95	13.87	13.88	-5.13%	126,532	178,925,450
2025-01-24	13.7	14.75	13.69	14.63	+5.03%	133,132	191,600,198
2025-01-23	13.85	14.66	13.7	13.93	+2.13%	127,273	181,293,928
2025-01-22	13.7	13.74	13.47	13.64	-0.37%	49,045	66,659,177
2025-01-21	13.69	13.79	13.42	13.69	+0.74%	53,725	73,091,187
2025-01-20	13.78	13.93	13.5	13.59	0%	60,896	83,526,101
2025-01-17	13.57	13.73	13.34	13.59	+1.04%	62,688	85,008,666
2025-01-16	13.62	14.05	13.41	13.45	-0.3%	67,472	92,227,533
2025-01-15	13.64	13.88	13.41	13.49	-0.88%	76,325	104,102,480
2025-01-14	12.8	13.62	12.68	13.61	+7.17%	85,558	114,056,208
2025-01-13	12.67	13.02	12.41	12.7	-0.47%	59,610	75,724,012
2025-01-10	12.76	13.06	12.61	12.76	+0.24%	78,573	101,173,354
2025-01-09	12.81	13.05	12.7	12.73	-1.16%	62,757	80,592,990
2025-01-08	12.68	13.14	12.27	12.88	+1.66%	96,632	122,749,787
2025-01-07	12.06	12.68	12.06	12.67	+5.06%	68,463	85,148,392
2025-01-06	12.3	12.47	11.92	12.06	-3.13%	86,035	104,899,918
2025-01-03	13.29	13.35	12.38	12.45	-5.4%	85,816	109,988,837
2025-01-02	13.6	13.79	13.01	13.16	-4.64%	95,189	127,913,330
2024-12-31	14.82	14.95	13.77	13.8	-5.8%	94,905	135,127,890
2024-12-30	14.56	14.87	14.13	14.65	+0.14%	81,512	119,089,094
2024-12-27	14.29	15.2	14.28	14.63	+1.39%	118,921	176,189,474
2024-12-26	14.04	14.6	13.9	14.43	+3.44%	81,331	116,456,766
2024-12-25	14.51	14.57	13.69	13.95	-3.19%	73,156	102,323,793
2024-12-24	14.32	14.5	13.98	14.41	+1.98%	78,057	111,532,457
2024-12-23	14.88	14.95	14.09	14.13	-5.29%	95,151	137,590,871
2024-12-20	14.57	15.06	14.4	14.92	+2.12%	102,449	152,042,135
2024-12-19	14.08	14.64	14.07	14.61	+1.39%	82,868	119,423,560
2024-12-18	14.21	14.68	13.85	14.41	+1.12%	98,668	141,412,756
2024-12-17	14.73	14.87	14.18	14.25	-3.85%	93,392	134,630,038
2024-12-16	15.25	15.32	14.69	14.82	-2.56%	100,193	149,422,945
2024-12-13	15.35	15.65	15.17	15.21	-2.5%	135,873	208,698,876
2024-12-12	15.4	15.84	15.17	15.6	+2.3%	222,808	345,285,007
2024-12-11	16.18	16.5	15.15	15.25	-7.63%	373,231	579,051,934
2024-12-10	15.5	17.38	15.13	16.51	+14.02%	543,473	905,957,234
2024-12-09	14.61	14.81	14.25	14.48	-1.43%	80,908	117,326,062
2024-12-06	14.79	15.04	14.35	14.69	-0.14%	122,268	179,660,345
2024-12-05	14.01	15.07	13.92	14.71	+4.92%	127,104	186,401,474
2024-12-04	14.5	14.68	13.88	14.02	-3.44%	108,371	154,787,973
2024-12-03	14.48	14.85	14.41	14.52	0%	118,000	172,175,763
2024-12-02	13.9	14.88	13.62	14.52	+5.91%	169,585	245,011,554
2024-11-29	13.09	14.25	12.9	13.71	+4.58%	145,648	198,950,285
2024-11-28	13.22	13.56	13.08	13.11	-0.15%	83,922	111,691,094
2024-11-27	12.85	13.15	12.38	13.13	+2.02%	78,301	100,012,850
2024-11-26	13.15	13.45	12.81	12.87	-1.83%	63,322	82,986,927
2024-11-25	13.18	13.34	12.68	13.11	0%	81,784	105,989,475
2024-11-22	13.83	14.11	13.11	13.11	-5.21%	100,112	136,988,186
2024-11-21	13.78	14	13.6	13.83	-0.58%	84,240	116,544,780
2024-11-20	13.86	14.06	13.55	13.91	+1.53%	90,105	124,244,868
2024-11-19	13.38	13.77	13.04	13.7	+2.62%	93,675	125,355,153
2024-11-18	14.06	14.19	13.24	13.35	-4.44%	114,837	155,461,386
2024-11-15	14.59	14.9	13.91	13.97	-4.97%	109,851	158,932,957
2024-11-14	15.1	15.4	14.7	14.7	-3.67%	88,924	133,657,332
2024-11-13	15.22	15.37	14.77	15.26	+0.53%	121,039	182,722,947
2024-11-12	15.8	16.15	14.96	15.18	-4.35%	162,025	249,600,301
2024-11-11	15.03	15.89	15.03	15.87	+4.27%	171,494	268,625,952
2024-11-08	16.09	16.09	15.18	15.22	-4.58%	232,258	360,599,569
2024-11-07	15.09	16.17	14.97	15.95	+3.24%	258,467	398,704,505
2024-11-06	15.89	16.78	15.26	15.45	-0.83%	340,962	547,424,335
2024-11-05	14.1	16.14	14	15.58	+10.97%	366,224	550,459,020
2024-11-04	13.77	14.28	13.53	14.04	-1.13%	286,815	397,751,029
2024-11-01	16.8	16.8	13.5	14.2	-7.79%	571,864	865,457,889
2024-10-31	15.01	15.4	13.88	15.4	+20.03%	556,880	833,190,666
2024-10-30	11.69	12.83	11.69	12.83	+20.02%	192,152	238,786,061
2024-10-29	10.83	11.01	10.56	10.69	-2.11%	80,997	87,117,733
2024-10-28	10.56	10.95	10.55	10.92	+2.54%	80,030	86,201,312
2024-10-25	10.58	10.83	10.48	10.65	+1.33%	59,174	63,019,297
2024-10-24	10.47	10.63	10.4	10.51	-1.04%	58,404	61,289,670
2024-10-23	10.61	10.91	10.3	10.62	+0.76%	88,535	94,624,814
2024-10-22	11	11.15	10.4	10.54	-5.81%	131,012	139,451,605
2024-10-21	11.01	11.45	10.84	11.19	+2.38%	152,372	169,493,934
2024-10-18	10.31	11.5	10.14	10.93	+5.3%	146,104	157,291,413
2024-10-17	10.45	10.72	10.3	10.38	+0.29%	87,130	91,499,854
2024-10-16	9.89	10.6	9.81	10.35	+1.77%	80,933	83,351,028
2024-10-15	10.26	10.72	10.11	10.17	-2.96%	118,962	124,458,007
2024-10-14	9.96	10.55	9.65	10.48	+6.29%	129,775	131,476,744
2024-10-11	10.15	10.6	9.76	9.86	-7.16%	143,008	144,157,323
2024-10-10	12	12.34	10.12	10.62	-11.5%	248,411	268,207,123
2024-10-09	11.7	13.13	11.6	12	-4%	328,529	409,225,338
2024-10-08	12.5	12.5	11.9	12.5	+19.96%	309,552	384,699,677

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

щХ┐хЯОчзСцКА 603897

2024年一季度

ф╕Кц╡╖цЦ░щШ│ 300236

2024年至今

хдзхХЖшВбф╗╜ 600694

近三个月

х╗║шо╛цЬ║цв░ 600984

近半年

хМЧщГиц╣╛ц╕п 000582

近半年

х╣│хоЙчФ╡х╖е 001359

近三个月

ф╕нх▒▒хЕмчФи 000685

近期数据

шпЪчЫКщАЪ 300430

2024年一季度

цШЖф╗Сф╕Зч╗┤ 300418

近半年

цЭеф╝Кф╗╜ 603777

2022-2023两年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

хРМшК▒щб║ (300033)

ч┤лхЕЙшВбф╗╜ (000938)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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