хКЫхРИх╛о(688589)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

27.58

+0.77% +0.21

27.37

开盘价

27.69

最高价

26.98

最低价

11,313

成交量

数据更新至: 2025-03-25

技术指标

28.20

MA5 (5日均线)

28.70

MA10 (10日均线)

28.95

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	27.37	27.69	26.98	27.58	+0.77%	11,313	30,934,621
2025-03-24	27.98	28.13	26.68	27.37	-1.9%	24,531	67,116,558
2025-03-21	28.79	28.87	27.79	27.9	-3.39%	30,590	86,298,344
2025-03-20	29.16	29.43	28.76	28.88	-1.4%	23,948	69,743,053
2025-03-19	29.56	30	29.1	29.29	-0.95%	25,733	75,875,485
2025-03-18	29.19	29.78	29.05	29.57	+1.75%	23,451	69,209,928
2025-03-17	29.2	29.37	28.92	29.06	-0.48%	19,288	56,138,232
2025-03-14	28.4	29.26	28.4	29.2	+2.24%	27,282	78,714,461
2025-03-13	29.4	29.5	28.28	28.56	-3.32%	37,507	107,652,526
2025-03-12	29.66	29.9	29.5	29.54	-0.4%	29,250	86,784,820
2025-03-11	29.1	29.68	29	29.66	+0.44%	24,491	71,957,659
2025-03-10	29.5	29.72	29.18	29.53	+0.03%	30,395	89,411,161
2025-03-07	29.7	30.16	29.23	29.52	-0.81%	37,908	112,424,487
2025-03-06	30.04	30.48	29.76	29.76	+0.51%	61,037	183,569,538
2025-03-05	29.6	30.08	29.2	29.61	+0.92%	47,010	139,448,312
2025-03-04	27.88	29.58	27.85	29.34	+3.82%	45,880	133,016,477
2025-03-03	28	28.79	27.48	28.26	+1.47%	36,695	103,819,462
2025-02-28	29	29.18	27.69	27.85	-4.62%	40,724	115,254,732
2025-02-27	29.18	29.65	28.44	29.2	-0.41%	41,311	119,887,822
2025-02-26	29.23	29.73	28.84	29.32	+1.63%	43,022	125,566,268
2025-02-25	28.28	29.31	28.17	28.85	+0.52%	44,034	127,209,860
2025-02-24	28.6	28.93	28.23	28.7	+0.53%	39,384	112,535,402
2025-02-21	27.7	28.57	27.55	28.55	+2.96%	47,869	134,883,293
2025-02-20	27.87	27.98	27.3	27.73	+0.91%	30,996	85,944,969
2025-02-19	26.38	27.5	26.22	27.48	+4.01%	34,780	94,325,123
2025-02-18	27.28	27.44	26.07	26.42	-3.08%	26,566	71,319,212
2025-02-17	27.09	27.45	26.87	27.26	+0.63%	24,406	66,340,937
2025-02-14	27.02	27.28	26.61	27.09	-0.04%	22,221	59,913,811
2025-02-13	28	28	27.1	27.1	-2.8%	28,016	76,863,407
2025-02-12	27.15	27.89	26.95	27.88	+2.39%	33,349	91,646,521
2025-02-11	27.6	27.6	27	27.23	-1.41%	22,032	60,064,383
2025-02-10	26.9	27.88	26.84	27.62	+2.68%	35,011	95,481,019
2025-02-07	26.74	27.43	26.52	26.9	+0.64%	39,391	106,432,975
2025-02-06	25.03	26.96	24.97	26.73	+6.2%	40,875	107,408,938
2025-02-05	25.01	25.46	25.01	25.17	+2.48%	21,906	55,308,659
2025-01-27	25.4	25.52	24.55	24.56	-3.42%	25,645	64,023,707
2025-01-24	25.31	25.63	25.16	25.43	-0.39%	31,710	80,402,537
2025-01-23	25.98	26.35	25.51	25.53	-0.55%	28,214	73,467,033
2025-01-22	25.79	26.13	25.58	25.67	-1.35%	18,006	46,543,437
2025-01-21	25.9	26.24	25.55	26.02	+1.01%	19,183	49,651,217
2025-01-20	25.9	26.15	25.61	25.76	+0.19%	16,675	43,118,454
2025-01-17	25.1	26.05	24.82	25.71	+2.39%	23,681	60,510,677
2025-01-16	25.3	25.67	24.78	25.11	-0.04%	17,116	43,155,002
2025-01-15	25.21	25.48	24.73	25.12	+0.04%	17,292	43,401,574
2025-01-14	24.22	25.19	24.11	25.11	+4.1%	23,721	58,845,942
2025-01-13	24	24.33	23.28	24.12	+0.5%	12,669	30,268,282
2025-01-10	24.49	25.28	24	24	-2.04%	21,301	52,639,424
2025-01-09	24.47	25.39	24.41	24.5	-0.49%	19,878	49,566,090
2025-01-08	24.89	25.05	23.58	24.62	-1.52%	29,852	72,706,614
2025-01-07	24.52	25.08	24.23	25	+2.25%	20,172	49,785,329
2025-01-06	25.41	25.42	24.25	24.45	-3.82%	30,248	74,834,332
2025-01-03	26.83	26.86	25.4	25.42	-5.15%	28,106	73,248,017
2025-01-02	27.3	27.57	26.3	26.8	-2.08%	27,623	74,411,406
2024-12-31	29.32	29.39	27.3	27.37	-6.87%	58,401	163,816,319
2024-12-30	29.74	30.08	29.12	29.39	-2.52%	43,798	129,408,426
2024-12-27	30.45	31.39	29.88	30.15	-1.76%	74,615	229,356,207
2024-12-26	29.39	30.87	28.93	30.69	+4.96%	73,124	220,333,026
2024-12-25	29.89	30.3	28.88	29.24	-2.63%	51,150	150,828,114
2024-12-24	29	30.24	28.18	30.03	+4.34%	69,101	203,626,941
2024-12-23	29.6	29.95	28.59	28.78	-2.44%	44,248	129,652,521
2024-12-20	28.5	29.78	28.23	29.5	+4.17%	53,860	157,599,545
2024-12-19	27.47	28.78	27.29	28.32	+2.09%	26,711	75,181,461
2024-12-18	27.26	28.17	26.72	27.74	+2.48%	23,043	63,611,644
2024-12-17	28	28.3	26.95	27.07	-3.32%	18,504	50,919,732
2024-12-16	28.95	28.95	27.8	28	-2.44%	21,437	60,673,618
2024-12-13	29.45	29.45	28.6	28.7	-2.58%	25,504	73,763,573
2024-12-12	29.6	29.69	29.05	29.46	-0.3%	21,886	64,250,000
2024-12-11	29	29.76	28.82	29.55	+1.9%	30,243	88,926,898
2024-12-10	29.96	30.48	28.94	29	0%	34,809	102,529,043
2024-12-09	29.13	29.29	28.41	29	-0.41%	21,633	62,520,137
2024-12-06	28.59	29.25	28.09	29.12	+2.54%	28,819	83,070,290
2024-12-05	27.88	28.56	27.77	28.4	+0.71%	16,962	48,040,840
2024-12-04	29.42	29.5	28.1	28.2	-1.3%	30,307	87,445,324
2024-12-03	28.92	29.08	28.31	28.57	-0.8%	19,784	56,599,461
2024-12-02	28.44	28.84	28.4	28.8	+1.02%	28,263	80,906,951
2024-11-29	28.25	28.99	27.6	28.51	+0.92%	27,192	77,219,480
2024-11-28	28.4	29.14	28	28.25	+0.43%	26,704	76,106,857
2024-11-27	27.25	28.13	26.41	28.13	+2.29%	20,183	55,121,021
2024-11-26	27.4	27.88	27.15	27.5	+0.22%	14,012	38,517,727
2024-11-25	27.51	27.62	26.7	27.44	+1.11%	19,969	54,016,041
2024-11-22	28.84	29.09	27.02	27.14	-5.86%	30,152	84,948,471
2024-11-21	28.67	29.19	28.25	28.83	+0.59%	28,955	83,257,485
2024-11-20	28.48	28.69	27.91	28.66	+0.74%	29,101	82,596,868
2024-11-19	27.38	28.5	27.15	28.45	+4.6%	27,150	75,493,624
2024-11-18	27.94	28.13	26.55	27.2	-1.88%	27,711	75,599,075
2024-11-15	29.02	29.27	27.69	27.72	-4.64%	30,664	87,561,771
2024-11-14	30.47	30.7	29	29.07	-4.47%	31,561	93,927,243
2024-11-13	30	30.6	29.5	30.43	+0.5%	37,239	112,133,345
2024-11-12	31.63	31.72	29.83	30.28	-3.69%	51,971	159,108,457
2024-11-11	29.98	31.8	29.6	31.44	+6.25%	70,586	218,636,158
2024-11-08	29.98	31	29.5	29.59	+0.65%	62,481	188,777,994
2024-11-07	28.66	29.45	28.44	29.4	+2.44%	38,195	110,870,599
2024-11-06	28.8	29.03	28.2	28.7	+0.07%	38,789	111,233,392
2024-11-05	27.52	28.8	27.17	28.68	+5.29%	38,820	109,866,894
2024-11-04	26.4	27.27	26.33	27.24	+2.6%	20,411	55,034,955
2024-11-01	28.55	28.59	26.54	26.55	-6.61%	42,162	114,863,786
2024-10-31	28.18	28.86	27.47	28.43	+1.39%	36,553	103,372,560
2024-10-30	28.17	28.85	27.65	28.04	-0.92%	37,821	106,815,174
2024-10-29	29.16	29.59	28.25	28.3	-3.68%	41,424	120,022,008
2024-10-28	30	30.14	29.15	29.38	-0.68%	42,169	124,466,741
2024-10-25	29.08	29.99	28.72	29.58	+3.94%	51,354	150,804,658
2024-10-24	28.51	29.07	28.01	28.46	-0.11%	33,910	96,692,667
2024-10-23	28.96	29.23	28.23	28.49	-2.16%	46,768	134,558,831
2024-10-22	29.8	29.93	28.6	29.12	-3.77%	64,238	187,872,037
2024-10-21	30	32.3	29.3	30.26	-0.33%	128,105	389,796,566
2024-10-18	28.07	31	28.06	30.36	+8.16%	78,665	233,235,511
2024-10-17	28.48	29.15	28.01	28.07	+0.25%	35,989	103,005,618
2024-10-16	27.11	28.5	26.87	28	+0.07%	27,912	77,737,756
2024-10-15	27.87	30	27.27	27.98	-0.14%	53,559	153,387,516
2024-10-14	26.7	28.03	25.71	28.02	+5.26%	41,361	111,468,483
2024-10-11	28.28	28.69	26.26	26.62	-7.57%	47,694	130,061,375
2024-10-10	31.8	31.8	28.39	28.8	-7.16%	71,300	209,697,414
2024-10-09	30.48	35.08	28.6	31.02	+1.24%	130,847	412,846,133
2024-10-08	30.64	30.64	28.03	30.64	+20.02%	106,137	318,153,898

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

хЕИш╛╛шВбф╗╜ 603086

2022-2023两年

хЕЙхКЫчзСцКА 300480

近期数据

STф╕нш┐к 000609

2022-2023两年

ч╜ЧцЫ╝шВбф╗╜ 605289

近三个月

ф╕╜шЗгхоЮф╕Ъ 001218

2022-2023两年

хиБц┤╛ца╝ 603956

近期数据

члЛщЬ╕шВбф╗╜ 603519

2024年一季度

цЭнщ╜┐хЙНш┐Ы 601177

2022-2023两年

х╕╕чЖЯщУ╢шбМ 601128

2024年一季度

STщЗСчзС 000656

近期数据

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕нх╛охЕмхП╕ (688012)

цБТчФЯчФ╡хнР (600570)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

цнгц│░чФ╡хЩи (601877)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

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