ф╝ШхИйх╛╖(688628)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

38.2

+0.29% +0.11

38.09

开盘价

38.35

最高价

37.6

最低价

4,132

成交量

数据更新至: 2025-03-25

技术指标

38.54

MA5 (5日均线)

39.21

MA10 (10日均线)

38.97

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	38.09	38.35	37.6	38.2	+0.29%	4,132	15,700,709
2025-03-24	38.2	38.6	37.42	38.09	-0.31%	7,320	27,813,823
2025-03-21	39.01	39.09	37.92	38.21	-2.1%	8,396	32,254,586
2025-03-20	39.66	39.66	38.75	39.03	-0.31%	11,708	45,953,711
2025-03-19	39.4	39.67	38.86	39.15	-0.56%	10,158	39,842,107
2025-03-18	39.3	40	39.08	39.37	+0.18%	8,847	34,907,706
2025-03-17	40.06	40.1	39.02	39.3	-1.9%	11,647	45,779,752
2025-03-14	39.7	40.22	39	40.06	+0.91%	18,213	72,138,494
2025-03-13	40.9	40.9	39.6	39.7	-3.17%	15,155	60,668,772
2025-03-12	40.58	41.78	40.2	41	+1.96%	28,422	116,932,272
2025-03-11	39.16	41.19	38.86	40.21	+2.37%	26,737	107,440,387
2025-03-10	39.33	39.47	38.6	39.28	+0.43%	11,374	44,408,820
2025-03-07	39.12	39.79	38.84	39.11	-0.03%	13,213	51,918,522
2025-03-06	38.79	39.8	38.5	39.12	+1.35%	14,902	58,631,912
2025-03-05	39.2	39.32	38.27	38.6	-0.77%	10,110	38,993,056
2025-03-04	38	39.08	37.35	38.9	+2.64%	17,142	66,084,885
2025-03-03	37.66	38.99	37.16	37.9	+1.28%	16,879	64,588,034
2025-02-28	37.82	38.4	36.6	37.42	-2.6%	25,126	94,144,506
2025-02-27	38.6	39.28	37.7	38.42	+0.18%	15,434	59,228,436
2025-02-26	37.7	38.4	37.64	38.35	+1.75%	17,763	67,569,446
2025-02-25	37.5	38.37	37.11	37.69	-0.34%	12,142	45,869,783
2025-02-24	38.28	38.4	37.21	37.82	-1.2%	14,851	55,852,400
2025-02-21	37.55	38.47	37.25	38.28	+1.59%	23,198	88,048,732
2025-02-20	36.1	38.34	36.1	37.68	+4.67%	31,010	116,337,874
2025-02-19	35.11	36.24	34.97	36	+2.97%	14,548	52,120,126
2025-02-18	35.5	36.16	34.8	34.96	-0.96%	11,198	39,898,194
2025-02-17	35.97	36.04	35.11	35.3	-1.09%	11,983	42,410,869
2025-02-14	36.04	36.48	35.54	35.69	-0.97%	11,241	40,398,218
2025-02-13	37.01	37.38	36	36.04	-2.59%	11,384	41,301,052
2025-02-12	36.23	38.18	36.22	37	+1.54%	17,108	63,345,228
2025-02-11	37.27	37.27	36.32	36.44	-1.81%	8,303	30,372,980
2025-02-10	36.98	37.54	36.32	37.11	+1.06%	10,827	40,113,682
2025-02-07	36.84	37.27	36.36	36.72	-0.33%	14,185	52,322,667
2025-02-06	35.65	36.97	35.39	36.84	+3.48%	8,418	30,487,409
2025-02-05	36.66	36.88	35.49	35.6	-2.09%	5,860	21,028,157
2025-01-27	37.28	37.3	36.09	36.36	-1.36%	5,840	21,371,982
2025-01-24	36.73	37.09	36.5	36.86	+0.16%	5,527	20,376,003
2025-01-23	37.48	37.66	36.76	36.8	-1.15%	9,005	33,406,703
2025-01-22	37.95	38.18	37.01	37.23	-1.69%	6,903	25,878,663
2025-01-21	36.92	38	36.73	37.87	+2.96%	14,146	53,140,910
2025-01-20	35.85	37.29	35.56	36.78	+3.43%	14,312	52,545,100
2025-01-17	35.28	36.02	35.05	35.56	+0.74%	6,099	21,726,202
2025-01-16	35.33	35.8	34.74	35.3	-0.06%	6,941	24,462,777
2025-01-15	35.45	35.65	34.82	35.32	+0.26%	6,038	21,299,406
2025-01-14	33.84	35.23	33.84	35.23	+4.11%	8,563	29,703,898
2025-01-13	33.81	34.39	33.45	33.84	-0.06%	5,342	18,072,248
2025-01-10	34.39	34.92	33.72	33.86	-0.41%	7,837	27,054,825
2025-01-09	34	35.1	33.66	34	-0.18%	9,981	34,215,450
2025-01-08	34.6	34.96	33.73	34.06	-2.04%	9,777	33,541,315
2025-01-07	34.49	34.9	34.01	34.77	+0.99%	4,655	16,051,977
2025-01-06	34.14	34.77	33.69	34.43	-1.06%	4,395	15,091,784
2025-01-03	35.28	35.39	33.54	34.8	-1.02%	10,584	36,411,529
2025-01-02	36.92	36.92	34.8	35.16	-4.56%	15,827	56,207,365
2024-12-31	36.61	37.66	36.3	36.84	+0.55%	17,847	66,442,741
2024-12-30	37	37.6	36.42	36.64	-1.64%	7,777	28,665,255
2024-12-27	37.1	37.63	36.55	37.25	-0.37%	13,590	50,336,285
2024-12-26	36.09	37.44	35.84	37.39	+3.57%	10,885	40,312,509
2024-12-25	36.5	36.59	35.4	36.1	-1.63%	9,357	33,627,800
2024-12-24	35.92	37.29	35.62	36.7	+2.29%	9,216	33,714,104
2024-12-23	36.5	36.89	35.7	35.88	-2.9%	9,390	34,046,703
2024-12-20	35.5	37.49	35.21	36.95	+3.5%	16,963	62,393,625
2024-12-19	35.1	35.86	34.78	35.7	+0.56%	10,595	37,384,393
2024-12-18	35.39	35.59	34.74	35.5	+1.34%	9,993	35,212,796
2024-12-17	36.51	36.64	35.03	35.03	-4.39%	14,432	51,609,623
2024-12-16	36.53	37.16	36.21	36.64	-0.52%	9,696	35,579,230
2024-12-13	37.6	37.79	36.52	36.83	-2.8%	12,799	47,344,044
2024-12-12	38.8	38.95	37.45	37.89	-1.51%	15,473	58,772,285
2024-12-11	37.98	38.79	37.75	38.47	+1.29%	9,451	36,175,439
2024-12-10	38.96	39.3	37.77	37.98	+0.72%	18,232	70,303,508
2024-12-09	38.6	38.88	37.2	37.71	-2.81%	21,847	82,911,536
2024-12-06	38	39.5	36.61	38.8	+7.36%	31,551	120,942,699
2024-12-05	35.37	36.27	35.37	36.14	+1.69%	4,982	17,925,645
2024-12-04	36.03	36.15	35.38	35.54	-1.33%	9,198	32,880,992
2024-12-03	36.49	36.7	35.8	36.02	-1.48%	7,413	26,759,709
2024-12-02	36.34	36.89	35.79	36.56	+0.63%	9,749	35,478,206
2024-11-29	34.68	36.47	34.5	36.33	+4.49%	14,813	52,956,325
2024-11-28	35.55	35.87	34.66	34.77	-2.17%	9,298	32,628,383
2024-11-27	35.14	35.63	34.41	35.54	+1.08%	6,127	21,493,722
2024-11-26	35.67	35.79	35.02	35.16	-1.18%	5,917	20,939,862
2024-11-25	36.01	36.1	34.81	35.58	-0.36%	9,546	33,740,009
2024-11-22	37.35	37.94	35.71	35.71	-5.3%	12,632	46,171,815
2024-11-21	38.22	38.88	37.3	37.71	-0.71%	10,429	39,537,956
2024-11-20	37.32	38.29	37.05	37.98	+1.28%	7,129	26,920,952
2024-11-19	36.57	37.5	36.21	37.5	+2.46%	6,595	24,354,029
2024-11-18	37.5	37.97	36	36.6	-2.69%	13,850	51,025,496
2024-11-15	39	39.5	37.5	37.61	-4.03%	7,435	28,524,158
2024-11-14	40.12	40.2	38.38	39.19	-3%	15,009	58,775,135
2024-11-13	41.08	41.27	39.67	40.4	-2.18%	9,231	37,146,677
2024-11-12	41.33	42.1	40.38	41.3	+0.24%	19,321	79,694,664
2024-11-11	39.71	41.47	39.24	41.2	+3%	21,116	86,121,882
2024-11-08	39.69	40.95	38.7	40	+2.59%	23,860	95,422,246
2024-11-07	37.83	39.02	37.42	38.99	+1.67%	14,995	57,383,888
2024-11-06	38.8	39.13	37.59	38.35	-0.62%	16,350	62,794,361
2024-11-05	37.6	39	37.23	38.59	+2.91%	16,101	61,502,768
2024-11-04	36	37.7	35.81	37.5	+5.22%	14,901	55,460,998
2024-11-01	36.76	37.29	35.55	35.64	-3.62%	11,244	41,007,790
2024-10-31	36.31	37.33	36.17	36.98	+1.32%	8,791	32,271,881
2024-10-30	37.34	37.79	36	36.5	-2.25%	11,771	43,228,644
2024-10-29	38.33	38.66	36.81	37.34	-2.63%	17,409	65,615,962
2024-10-28	38	39	37.78	38.35	+1.99%	15,945	61,143,468
2024-10-25	38	39.98	37.59	37.6	-0.97%	19,201	73,624,947
2024-10-24	37	38.48	36.3	37.97	+2.02%	9,649	36,242,656
2024-10-23	36.79	37.45	36.08	37.22	+1.14%	14,214	52,282,453
2024-10-22	37.4	37.83	36.37	36.8	-1.6%	18,194	67,341,326
2024-10-21	38.69	39.83	37.38	37.4	-3.28%	17,008	65,252,190
2024-10-18	37.39	39.76	37.06	38.67	+2.27%	14,449	55,710,564
2024-10-17	37.45	38.28	36.82	37.81	+0.96%	8,867	33,233,603
2024-10-16	36.14	38.5	35.74	37.45	+1.93%	11,749	44,093,019
2024-10-15	36.79	37.99	36.36	36.74	-1.16%	11,795	43,917,778
2024-10-14	34.37	37.47	34.08	37.17	+7.55%	18,215	65,728,458
2024-10-11	34.63	35.8	33.83	34.56	-3.3%	19,419	67,310,258
2024-10-10	36.4	37.5	34.8	35.74	-1.71%	20,138	72,755,055
2024-10-09	38.5	39.7	35.23	36.36	-10.22%	37,877	141,432,623
2024-10-08	45.2	46.37	36.02	40.5	+4.71%	50,617	206,313,733

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

ф╕Ьш╜пш╜╜ц│в 300183

2023年全年

щАЪчФичФ╡цвп 300931

近三个月

чФ╡ш┐ЮцКАцЬп 300679

2022-2023两年

щЗСщЩ╡шНпф╕Ъ 000919

近三个月

хНЧщГ╜чФ╡ц║Р 300068

近半年

шФЪшУЭчФЯчЙй 603739

2022-2023两年

хЫ╜ч╜Сф┐бщАЪ 600131

2024年至今

STчЫошНп 600671

2022-2023两年

шп║щВжшВбф╗╜ 603238

近三个月

ф╕Ьх╛охНКхп╝ 688261

2022-2023两年

热门概念板块

ф╜│щГ╜чзСцКА (600728)

ф╕ЙхоЙхЕЙчФ╡ (600703)

чРЖщВжф╗кхЩи (300206)

ф║ищАЪхЕЙчФ╡ (600487)

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

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