хСИхТМчзСцКА(688625)2024.10.05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

40.08

+3.27% +1.27

39.4

开盘价

40.5

最高价

39.4

最低价

13,429

成交量

数据更新至: 2025-03-25

技术指标

38.47

MA5 (5日均线)

37.96

MA10 (10日均线)

37.51

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	39.4	40.5	39.4	40.08	+3.27%	13,429	53,805,674
2025-03-24	36.8	39.96	36.8	38.81	+4.5%	17,145	66,502,937
2025-03-21	38.22	38.28	36.76	37.14	-2.37%	8,143	30,408,965
2025-03-20	38.36	38.4	37.87	38.04	-0.58%	3,651	13,926,336
2025-03-19	38.5	39.08	38.2	38.26	-0.7%	6,514	25,146,761
2025-03-18	37.65	38.62	37.38	38.53	+2.53%	10,223	38,850,034
2025-03-17	37.55	37.83	37.35	37.58	+0.11%	5,237	19,681,456
2025-03-14	36.78	37.65	36.22	37.54	+3.05%	7,856	29,115,838
2025-03-13	37.25	37.39	36.3	36.43	-2.1%	6,679	24,491,122
2025-03-12	37.55	37.55	36.88	37.21	-0.48%	3,346	12,440,788
2025-03-11	37.51	37.51	36.82	37.39	-0.43%	4,475	16,632,872
2025-03-10	37.9	38.59	37.25	37.55	-0.66%	5,900	22,313,945
2025-03-07	37.31	38.37	36.75	37.8	+1.37%	6,628	25,025,220
2025-03-06	36.34	37.48	36.3	37.29	+2.47%	9,996	37,011,609
2025-03-05	36.8	36.8	36	36.39	-0.63%	4,761	17,261,012
2025-03-04	36.62	37.32	36.3	36.62	+0.19%	4,657	17,080,995
2025-03-03	36.32	37	36.17	36.55	+0.66%	6,841	25,003,367
2025-02-28	38	38	36.17	36.31	-3.92%	9,615	35,342,691
2025-02-27	36.6	38.42	36.6	37.79	+2.55%	11,573	43,566,535
2025-02-26	36.25	36.91	36.25	36.85	+1.38%	4,083	14,984,488
2025-02-25	36.85	36.85	36.24	36.35	-0.76%	3,158	11,515,785
2025-02-24	37.12	37.21	36.56	36.63	-1.4%	4,592	16,901,351
2025-02-21	36.97	37.19	36.49	37.15	+1.03%	4,877	18,000,358
2025-02-20	36.54	36.96	36.46	36.77	+0.6%	5,133	18,841,227
2025-02-19	36.41	36.79	36.11	36.55	+0.44%	4,418	16,085,210
2025-02-18	37.3	37.45	36.13	36.39	-2.12%	5,570	20,357,196
2025-02-17	36.8	37.37	36.45	37.18	+0.27%	3,626	13,354,235
2025-02-14	37.2	37.33	36.63	37.08	+0.22%	3,966	14,658,026
2025-02-13	37.77	37.9	36.75	37	-2.45%	5,433	20,202,379
2025-02-12	38.11	38.13	37.53	37.93	-0.18%	5,414	20,459,792
2025-02-11	38.86	38.86	37.8	38	-2.76%	4,212	16,026,921
2025-02-10	38.97	39.29	38.11	39.08	-0.23%	5,443	21,084,735
2025-02-07	38.75	39.36	38.15	39.17	+1.53%	5,592	21,677,225
2025-02-06	37.39	38.67	36.95	38.58	+3.16%	5,352	20,495,357
2025-02-05	37.5	37.79	36.61	37.4	-0.13%	4,176	15,505,485
2025-01-27	37.06	37.99	37.06	37.45	+0.32%	1,265	4,740,728
2025-01-24	36.85	37.6	36.85	37.33	+0.4%	1,376	5,114,214
2025-01-23	37.25	37.96	37.12	37.18	+0.16%	2,302	8,628,273
2025-01-22	37.73	38.07	36.87	37.12	-2.67%	1,588	5,945,236
2025-01-21	37.66	38.28	37.29	38.14	+1.38%	2,019	7,629,152
2025-01-20	37.68	38.2	37.41	37.62	+0.59%	1,686	6,354,970
2025-01-17	36.55	37.76	36.47	37.4	+1.6%	2,390	8,905,990
2025-01-16	37.16	37.83	36.55	36.81	-0.94%	1,484	5,512,280
2025-01-15	37.29	37.66	36.83	37.16	0%	1,197	4,454,040
2025-01-14	36.07	37.18	35.73	37.16	+3.02%	1,896	6,947,032
2025-01-13	36.43	36.51	35.81	36.07	-0.99%	1,160	4,194,780
2025-01-10	36.11	37.54	36.11	36.43	-2.12%	2,060	7,597,331
2025-01-09	37.56	37.67	37.16	37.22	-0.98%	951	3,554,535
2025-01-08	37.6	37.81	36.55	37.59	-0.03%	1,700	6,333,323
2025-01-07	36.18	37.76	35.97	37.6	+3.92%	3,114	11,547,164
2025-01-06	36.8	36.98	35.8	36.18	-1.84%	3,248	11,785,101
2025-01-03	36.41	37.29	36.03	36.86	+0.05%	3,095	11,317,842
2025-01-02	38.18	38.38	36.56	36.84	-3.51%	6,315	23,518,017
2024-12-31	38.23	38.8	37.91	38.18	-0.75%	1,855	7,098,583
2024-12-30	38.5	39.08	38.16	38.47	-0.41%	2,648	10,214,296
2024-12-27	38.54	39.14	37.99	38.63	+0.7%	2,637	10,180,128
2024-12-26	38.3	38.98	37.51	38.36	+0.21%	2,532	9,689,159
2024-12-25	39.4	39.4	38.16	38.28	-2.87%	2,588	9,987,670
2024-12-24	39.44	40.07	38.91	39.41	-0.03%	4,759	18,668,364
2024-12-23	41.05	41.05	39.38	39.42	-2.95%	3,801	15,165,597
2024-12-20	40.54	41.19	40.2	40.62	+0.27%	4,218	17,139,918
2024-12-19	40.89	41.3	40.03	40.51	-0.83%	2,916	11,839,614
2024-12-18	39.66	41.06	39.66	40.85	+1.79%	3,731	15,133,636
2024-12-17	40.15	40.44	39.5	40.13	-0.86%	5,641	22,624,564
2024-12-16	41.12	43.18	39.75	40.48	-2.43%	12,721	51,904,608
2024-12-13	40.09	42.38	40.09	41.49	+2.9%	16,564	68,800,019
2024-12-12	39.81	40.32	39.61	40.32	+1.56%	2,483	9,946,139
2024-12-11	40	40.79	39.62	39.7	-0.8%	3,488	13,985,922
2024-12-10	40.81	40.88	39.6	40.02	+1.57%	5,691	22,831,410
2024-12-09	39.39	39.89	39	39.4	-0.78%	3,954	15,589,561
2024-12-06	39.4	40.36	39.02	39.71	+1.2%	3,265	12,936,850
2024-12-05	38.53	39.6	38.53	39.24	+1.66%	2,557	10,032,513
2024-12-04	39.29	39.43	38.53	38.6	-1.51%	2,010	7,833,729
2024-12-03	39.3	39.92	39.18	39.19	-1.04%	3,182	12,549,745
2024-12-02	39.24	40.08	39.01	39.6	+0.51%	3,592	14,226,129
2024-11-29	38.49	39.9	38.16	39.4	+2.31%	5,549	21,805,268
2024-11-28	38.91	39.5	38.15	38.51	-1.03%	4,567	17,667,852
2024-11-27	37.88	39.05	37.2	38.91	+2.69%	3,809	14,530,836
2024-11-26	38.11	38.47	37.53	37.89	-0.21%	1,689	6,429,645
2024-11-25	37.11	38.48	37.11	37.97	+0.45%	2,838	10,787,620
2024-11-22	39.34	39.5	37.8	37.8	-3.91%	6,743	25,914,164
2024-11-21	39.56	40.15	39.12	39.34	-0.56%	4,189	16,661,030
2024-11-20	39	39.96	38.51	39.56	+0.64%	4,790	18,828,598
2024-11-19	37.56	39.38	37.56	39.31	+3.99%	5,494	21,168,313
2024-11-18	37.46	38.38	36.82	37.8	+1.8%	8,209	30,918,919
2024-11-15	37.98	38.23	37.01	37.13	-2.13%	6,093	22,898,211
2024-11-14	38.94	39.54	37.81	37.94	-2.97%	7,112	27,471,682
2024-11-13	40.08	40.27	38.1	39.1	-1.76%	8,994	34,943,324
2024-11-12	42	42.27	39.68	39.8	-4.46%	8,479	34,508,193
2024-11-11	41.25	41.71	40.66	41.66	+1.36%	6,017	24,912,385
2024-11-08	41.25	41.99	40.5	41.1	-0.87%	7,843	32,131,598
2024-11-07	41.07	41.8	40.95	41.46	-0.07%	3,886	16,053,717
2024-11-06	41.33	42.54	41.33	41.49	-0.19%	5,118	21,436,848
2024-11-05	42.03	42.05	41.19	41.57	-0.67%	7,466	31,000,003
2024-11-04	39.7	41.85	39.7	41.85	+5.47%	8,092	33,200,524
2024-11-01	39.41	40.53	39.01	39.68	+0.58%	4,704	18,783,623
2024-10-31	39.81	39.85	38.8	39.45	+0.13%	2,306	9,072,177
2024-10-30	38.51	39.83	38.17	39.4	+1.03%	3,862	15,055,552
2024-10-29	39.9	40.45	38.4	39	-2.26%	5,905	23,155,636
2024-10-28	39.79	40.05	39.3	39.9	+0.78%	3,360	13,358,624
2024-10-25	40.1	40.66	39.33	39.59	+0.48%	4,578	18,206,645
2024-10-24	38.68	39.65	38.14	39.4	+1.86%	4,725	18,481,088
2024-10-23	39.09	39.45	38.2	38.68	-1.3%	4,600	17,859,072
2024-10-22	39.75	39.95	38.92	39.19	-1.41%	4,558	17,888,359
2024-10-21	39.02	40.31	38.35	39.75	+2.08%	7,882	31,150,913
2024-10-18	37.61	39.46	37.61	38.94	+2.15%	6,227	24,190,975
2024-10-17	37.9	39.27	37.54	38.12	+1.03%	5,621	21,658,660
2024-10-16	36	37.78	35.5	37.73	+3.8%	6,743	25,118,206
2024-10-15	36.31	37.3	35.7	36.35	-0.03%	5,315	19,453,611
2024-10-14	35.05	36.4	34.37	36.36	+3.8%	6,489	23,194,609
2024-10-11	36.66	36.66	34.3	35.03	-1.77%	8,133	28,460,827
2024-10-10	36.74	37.56	35.1	35.66	-2.94%	11,881	42,700,195
2024-10-09	40.1	40.47	35.5	36.74	-12.06%	15,936	60,372,439
2024-10-08	45.9	45.9	38.5	41.78	+9.09%	15,639	64,106,440

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┐цШещлШцЦ░ 000661

2024年一季度

щ╝Ощ╛ЩчзСцКА 603004

2022-2023两年

ш╢КчзАш╡ДцЬм 000987

2022-2023两年

цЦ░ф╕нц╕п 605162

2024年一季度

щГСчЕдцЬ║ 601717

近三个月

щЗСхКЫц│░ 300225

2024年至今

цЦ░хЗдщ╕г 603225

2022-2023两年

цЛЫхХЖц╕пхПг 001872

2023年全年

хНОц╢жф╕Йф╣Э 000999

近期数据

хЕ┤ц║РчОпхвГ 300266

近半年

热门概念板块

щАЪхиБшВбф╗╜ (600438)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ф╕ншИкщлШчзС (600862)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хРМшК▒щб║ (300033)

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