х║╖ф╝ЧхМ╗чЦЧ(688607)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

16.36

+0.8% +0.13

16.06

开盘价

16.38

最高价

15.95

最低价

9,500

成交量

数据更新至: 2025-03-25

技术指标

16.78

MA5 (5日均线)

17.05

MA10 (10日均线)

16.59

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	16.06	16.38	15.95	16.36	+0.8%	9,500	15,329,925
2025-03-24	16.76	16.76	15.86	16.23	-2.52%	20,337	33,213,980
2025-03-21	17.25	17.42	16.5	16.65	-3.48%	12,889	21,649,796
2025-03-20	17.21	17.5	16.94	17.25	-0.92%	19,690	33,819,048
2025-03-19	18.05	18.13	17.3	17.41	-3.55%	24,148	42,635,529
2025-03-18	18.12	18.94	18.01	18.05	-0.06%	41,281	75,540,633
2025-03-17	17.46	18.27	17.2	18.06	+3.2%	31,440	56,001,354
2025-03-14	16.62	17.57	16.53	17.5	+5.29%	33,323	57,116,396
2025-03-13	16.45	16.69	16.16	16.62	+1.34%	23,725	39,226,420
2025-03-12	16.4	16.71	16.37	16.4	-0.3%	14,206	23,496,599
2025-03-11	16.42	16.66	16.31	16.45	-0.48%	11,803	19,426,407
2025-03-10	16.33	16.75	16.3	16.53	+2.23%	15,269	25,204,053
2025-03-07	16.57	16.57	16.02	16.17	-1.76%	16,047	26,031,386
2025-03-06	16.28	16.94	16.23	16.46	+1.6%	28,111	46,645,445
2025-03-05	16.11	16.28	15.88	16.2	+1.38%	18,687	30,040,324
2025-03-04	15.68	15.98	15.57	15.98	+1.72%	13,827	21,959,563
2025-03-03	15.73	16.01	15.53	15.71	-0.44%	19,862	31,410,306
2025-02-28	15.99	15.99	15.56	15.78	-1.13%	22,773	35,892,964
2025-02-27	15.95	16.04	15.5	15.96	+0.06%	17,867	28,167,376
2025-02-26	15.95	16.04	15.8	15.95	+0.69%	13,951	22,195,901
2025-02-25	15.8	15.93	15.61	15.84	-0.69%	12,591	19,880,348
2025-02-24	15.89	15.96	15.65	15.95	+0.63%	20,435	32,400,324
2025-02-21	15.78	15.88	15.52	15.85	+0.7%	16,857	26,502,964
2025-02-20	15.55	15.88	15.42	15.74	+1.22%	14,553	22,825,572
2025-02-19	15.25	15.66	15.18	15.55	+1.97%	17,296	26,819,018
2025-02-18	15.68	15.84	15.16	15.25	-3.17%	16,769	25,991,276
2025-02-17	15.51	15.98	15.51	15.75	+2.01%	26,618	42,040,377
2025-02-14	15.18	15.56	15.14	15.44	+1.65%	23,313	35,912,922
2025-02-13	15.45	15.6	15.11	15.19	-1.11%	12,694	19,367,779
2025-02-12	15.35	15.47	15.22	15.36	+0.26%	13,539	20,778,884
2025-02-11	15.48	15.52	15.15	15.32	-0.2%	15,413	23,647,964
2025-02-10	14.99	15.38	14.85	15.35	+3.02%	19,028	28,860,368
2025-02-07	14.73	15.26	14.73	14.9	+1.15%	16,160	24,129,050
2025-02-06	14.49	14.98	14.46	14.73	+1.17%	13,566	19,939,655
2025-02-05	14.4	14.66	14.32	14.56	+2.39%	10,778	15,654,750
2025-01-27	14.36	14.8	14.2	14.22	-0.97%	14,917	21,520,783
2025-01-24	14.02	14.45	14.02	14.36	+1.7%	13,909	19,820,613
2025-01-23	14.22	14.29	14.05	14.12	+0.71%	10,032	14,252,602
2025-01-22	14.08	14.25	13.85	14.02	-0.64%	10,491	14,730,361
2025-01-21	14.07	14.21	13.8	14.11	+0.36%	9,742	13,616,319
2025-01-20	14	14.26	13.84	14.06	+1.59%	10,889	15,335,128
2025-01-17	14	14	13.66	13.84	-0.72%	7,087	9,773,963
2025-01-16	13.61	14.25	13.61	13.94	+1.75%	12,012	16,729,013
2025-01-15	13.68	13.83	13.58	13.7	+0.15%	9,075	12,438,035
2025-01-14	13.05	13.74	12.98	13.68	+5.64%	11,997	16,124,918
2025-01-13	12.7	13.04	12.41	12.95	+1.33%	9,118	11,646,352
2025-01-10	13.04	13.26	12.74	12.78	-2.74%	9,135	11,840,337
2025-01-09	13	13.25	13	13.14	+0.69%	5,780	7,613,484
2025-01-08	13.21	13.38	12.55	13.05	-1.14%	10,420	13,631,931
2025-01-07	12.87	13.21	12.75	13.2	+2.56%	7,552	9,825,094
2025-01-06	12.76	12.95	12.32	12.87	+0.86%	9,121	11,625,320
2025-01-03	13.19	13.3	12.73	12.76	-3.11%	9,996	12,980,988
2025-01-02	13.28	13.82	13.01	13.17	-0.6%	16,935	22,780,532
2024-12-31	13.75	13.79	13.24	13.25	-2.93%	12,045	16,229,422
2024-12-30	14.14	14.14	13.62	13.65	-3.47%	14,243	19,614,125
2024-12-27	14.09	14.46	13.93	14.14	+0.35%	8,490	12,105,623
2024-12-26	13.8	14.35	13.79	14.09	+2.18%	13,845	19,556,245
2024-12-25	14.27	14.28	13.51	13.79	-3.36%	13,308	18,313,820
2024-12-24	14.16	14.44	13.94	14.27	+1.57%	16,471	23,343,375
2024-12-23	15.06	15.17	14.01	14.05	-6.95%	15,474	22,417,205
2024-12-20	14.98	15.22	14.82	15.1	+0.8%	12,980	19,576,463
2024-12-19	14.88	15.07	14.76	14.98	-0.6%	12,330	18,382,256
2024-12-18	14.95	15.15	14.67	15.07	+1.07%	12,967	19,417,747
2024-12-17	15.74	15.86	14.88	14.91	-5.39%	19,204	29,192,078
2024-12-16	15.87	15.93	15.44	15.76	+0.25%	14,121	22,308,984
2024-12-13	16.16	16.28	15.66	15.72	-2.72%	11,650	18,574,849
2024-12-12	15.93	16.25	15.86	16.16	+1.51%	13,884	22,345,156
2024-12-11	15.99	16.16	15.58	15.92	+0.06%	10,620	16,931,011
2024-12-10	16.37	16.92	15.88	15.91	-1.79%	17,079	27,835,610
2024-12-09	16.24	16.69	15.98	16.2	-0.25%	20,037	32,546,615
2024-12-06	16	16.37	15.59	16.24	+2.53%	21,876	34,877,564
2024-12-05	15.41	15.98	15.41	15.84	+1.73%	12,517	19,740,888
2024-12-04	15.76	15.83	15.41	15.57	-1.14%	8,228	12,843,282
2024-12-03	15.78	15.88	15.51	15.75	+0.32%	10,395	16,346,528
2024-12-02	15.7	16.16	15.46	15.7	+0.38%	19,811	31,339,559
2024-11-29	15.12	15.75	15	15.64	+3.23%	20,555	31,764,788
2024-11-28	14.85	15.2	14.7	15.15	+2.02%	14,221	21,387,275
2024-11-27	14.82	14.93	14.29	14.85	+0.2%	13,338	19,468,939
2024-11-26	15.04	15.26	14.76	14.82	-1.4%	10,982	16,458,460
2024-11-25	14.89	15.15	14.65	15.03	+2.95%	14,482	21,625,301
2024-11-22	15.5	15.5	14.6	14.6	-5.87%	18,164	27,326,249
2024-11-21	15.11	15.85	15.11	15.51	+1.11%	17,866	27,703,551
2024-11-20	14.85	15.34	14.63	15.34	+3.3%	14,246	21,481,489
2024-11-19	14.4	14.85	14.36	14.85	+3.13%	17,084	24,913,373
2024-11-18	15.21	15.21	14.33	14.4	-4%	22,234	32,552,887
2024-11-15	15.28	15.8	14.96	15	-1.64%	20,849	31,778,545
2024-11-14	15.98	16.03	15.25	15.25	-4.51%	23,741	37,204,456
2024-11-13	15.86	16.15	15.56	15.97	+0.57%	27,944	44,271,846
2024-11-12	16.17	17.55	15.6	15.88	-0.75%	64,784	107,635,537
2024-11-11	15.21	16.03	15.05	16	+5.12%	22,771	35,643,109
2024-11-08	14.92	15.29	14.86	15.22	+2.35%	23,067	34,963,290
2024-11-07	14.5	14.92	14.42	14.87	+2.55%	15,501	22,870,876
2024-11-06	14.5	14.85	14.35	14.5	0%	17,747	25,887,178
2024-11-05	14.22	14.5	14.1	14.5	+2.11%	17,470	25,062,778
2024-11-04	13.99	14.24	13.77	14.2	+2.6%	15,761	22,180,268
2024-11-01	14.4	14.78	13.76	13.84	-3.96%	22,230	31,523,879
2024-10-31	13.95	14.46	13.9	14.41	+2.93%	19,859	28,321,228
2024-10-30	14.2	14.28	13.6	14	-1.41%	19,674	27,417,443
2024-10-29	14.5	14.78	14.09	14.2	-1.73%	23,417	33,462,768
2024-10-28	14.18	14.52	13.91	14.45	+3.96%	29,153	41,414,317
2024-10-25	13.53	13.97	13.41	13.9	+2.73%	17,172	23,668,517
2024-10-24	13.48	13.73	13.37	13.53	+0.22%	10,700	14,460,107
2024-10-23	13.47	13.75	13.31	13.5	+0.75%	15,482	20,943,196
2024-10-22	13.48	13.6	13.23	13.4	-1.47%	16,789	22,505,587
2024-10-21	13.08	13.73	12.97	13.6	+3.98%	26,514	35,507,996
2024-10-18	12.27	13.44	12.27	13.08	+6.08%	23,984	30,905,118
2024-10-17	12.32	12.6	12.3	12.33	+0.08%	11,072	13,815,769
2024-10-16	12.23	12.48	12.12	12.32	-0.08%	11,061	13,668,932
2024-10-15	12.69	12.81	12.32	12.33	-2.91%	19,819	24,874,198
2024-10-14	12.53	12.8	12.15	12.7	+1.52%	20,183	25,270,109
2024-10-11	13.14	13.24	12.32	12.51	-4.79%	21,204	26,857,136
2024-10-10	13.35	13.69	12.99	13.14	-0.83%	30,943	41,247,335
2024-10-09	14.03	14.08	12.82	13.25	-7.15%	41,045	55,048,817
2024-10-08	15.13	15.58	13.41	14.27	+8.93%	51,969	74,824,382

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

ше┐хоЙщеощгЯ 000721

近半年

ф╕нф║дхЬ░ф║з 000736

2024年至今

хЕЛцЭецЬ║чФ╡ 603960

近半年

хоЭхИйхЫ╜щЩЕ 300135

2024年至今

ч╛ОшЕ╛чзСцКА 688420

近期数据

хоЙщАЪцОзшВб 600179

2024年一季度

х╝АхИЫхЫ╜щЩЕ 600097

2024年一季度

ф╕нхНЧф╝ахкТ 601098

近半年

ф║ФчЯ┐ш╡ДцЬм 600390

2024年至今

чнСхНЪшо╛шоб 300564

2022-2023两年

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

хРМшК▒щб║ (300033)

щШ│цЩохМ╗чЦЧ (300030)

хдНцШЯхМ╗шНп (600196)

шИкхоЗх╛о (300053)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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