х║╖х╕МщАЪф┐б(688653)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

12.76

-0.39% -0.05

12.7

开盘价

12.84

最高价

12.58

最低价

18,961

成交量

数据更新至: 2025-03-25

技术指标

13.16

MA5 (5日均线)

13.42

MA10 (10日均线)

13.71

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	12.7	12.84	12.58	12.76	-0.39%	18,961	24,142,599
2025-03-24	13.1	13.1	12.5	12.81	-1.69%	45,549	58,260,311
2025-03-21	13.4	13.43	13.02	13.03	-3.98%	63,417	83,774,923
2025-03-20	14	14.14	13.5	13.57	-0.29%	56,393	77,692,317
2025-03-19	13.75	13.82	13.56	13.61	-1.45%	37,104	50,776,627
2025-03-18	13.77	13.92	13.71	13.81	+0.36%	38,442	52,996,790
2025-03-17	13.62	13.79	13.54	13.76	+1.1%	36,442	49,943,615
2025-03-14	13.49	13.63	13.25	13.61	+1.42%	44,799	60,318,663
2025-03-13	13.88	14.06	13.34	13.42	-3.17%	68,923	93,298,426
2025-03-12	13.55	14.18	13.54	13.86	+2.29%	105,232	146,842,967
2025-03-11	13.39	13.6	13.25	13.55	0%	55,688	74,663,066
2025-03-10	13.66	13.75	13.42	13.55	-0.73%	49,674	67,349,148
2025-03-07	13.88	13.97	13.56	13.65	-2.64%	82,839	114,045,451
2025-03-06	13.82	14.12	13.75	14.02	-0.28%	133,077	185,788,266
2025-03-05	13.97	14.32	13.73	14.06	+0.07%	83,498	116,881,191
2025-03-04	13.44	14.19	13.42	14.05	+3.46%	75,398	104,530,356
2025-03-03	13.99	13.99	13.45	13.58	-1.74%	89,453	122,633,101
2025-02-28	14.9	14.9	13.61	13.82	-7.62%	125,635	177,246,425
2025-02-27	14.6	15.11	14.36	14.96	+1.84%	163,685	242,573,054
2025-02-26	14.45	14.76	14.33	14.69	+2.08%	118,224	172,304,179
2025-02-25	14.19	14.65	14.18	14.39	-0.28%	101,431	146,373,661
2025-02-24	14.44	14.66	14.11	14.43	-1.1%	114,534	164,796,571
2025-02-21	14.3	14.78	14.2	14.59	+1.46%	148,309	215,468,156
2025-02-20	14.4	14.63	14.17	14.38	+0.91%	130,195	187,138,609
2025-02-19	13.9	14.34	13.73	14.25	+3.34%	173,486	244,082,651
2025-02-18	14.42	14.5	13.5	13.79	-5.16%	249,226	345,591,318
2025-02-17	14.89	15.12	14.36	14.54	-2.42%	153,868	226,069,998
2025-02-14	14.67	15.04	14.2	14.9	+1.36%	165,478	243,657,883
2025-02-13	15.56	15.94	14.7	14.7	-9.65%	283,265	429,894,558
2025-02-12	15	16.49	14.62	16.27	+6.48%	372,837	578,086,845
2025-02-11	16.45	17.01	15.28	15.28	-0.78%	437,946	707,737,176
2025-02-10	14.75	15.45	14.51	15.4	+6.35%	310,629	465,704,035
2025-02-07	14.48	15.3	14.25	14.48	+6.47%	308,507	454,070,663
2025-02-06	12.38	14.12	12.25	13.6	+10.3%	199,729	267,587,267
2025-02-05	12.17	12.48	12.12	12.33	+2.66%	46,836	57,494,923
2025-01-27	12.13	12.22	12.01	12.01	-1.23%	26,710	32,326,517
2025-01-24	12.11	12.23	11.96	12.16	+0.41%	31,889	38,657,079
2025-01-23	12.21	12.41	12.1	12.11	-0.33%	44,384	54,557,441
2025-01-22	12.32	12.32	12.04	12.15	-2.88%	47,188	57,398,469
2025-01-21	12.15	12.59	12.08	12.51	+2.88%	56,089	68,958,394
2025-01-20	12.13	12.27	12.01	12.16	+0.25%	37,264	45,238,862
2025-01-17	12.07	12.29	11.94	12.13	+0.5%	40,929	49,638,115
2025-01-16	12.16	12.33	12.02	12.07	-0.25%	29,512	35,923,467
2025-01-15	12.25	12.29	12.07	12.1	-1.71%	35,520	43,247,422
2025-01-14	11.75	12.32	11.75	12.31	+4.86%	47,336	57,709,044
2025-01-13	11.52	11.84	11.34	11.74	-0.76%	27,314	31,766,709
2025-01-10	12.23	12.4	11.75	11.83	-3.43%	40,434	48,830,173
2025-01-09	12.16	12.44	12.1	12.25	+0.74%	35,040	43,109,208
2025-01-08	12.32	12.35	11.91	12.16	-1.3%	41,248	50,108,218
2025-01-07	12.1	12.34	11.98	12.32	+2.33%	34,608	42,183,670
2025-01-06	11.87	12.34	11.7	12.04	+1.01%	32,134	38,690,197
2025-01-03	12.36	12.39	11.73	11.92	-3.25%	48,378	58,530,148
2025-01-02	12.72	12.72	12	12.32	-2.99%	61,236	75,785,983
2024-12-31	13.33	13.47	12.57	12.7	-4.73%	80,576	104,873,888
2024-12-30	13.8	13.83	13.1	13.33	-6.52%	117,178	157,169,100
2024-12-27	14.9	14.9	14.17	14.26	-3.97%	129,596	187,563,655
2024-12-26	14	14.99	14	14.85	+10.41%	211,470	306,972,059
2024-12-25	13.41	13.55	13.11	13.45	-0.37%	39,316	52,475,403
2024-12-24	13.43	13.61	13.2	13.5	+1.73%	43,920	58,960,335
2024-12-23	13.96	13.97	13.14	13.27	-3.77%	73,878	99,329,047
2024-12-20	13.32	14.16	13.23	13.79	+2.91%	97,689	135,388,504
2024-12-19	13.13	13.45	13.03	13.4	+0.9%	46,613	61,887,538
2024-12-18	13.13	13.57	12.83	13.28	+1.92%	53,485	70,906,276
2024-12-17	13.67	13.79	12.97	13.03	-4.68%	61,008	80,877,069
2024-12-16	14.02	14.09	13.56	13.67	-2.7%	69,505	95,673,425
2024-12-13	14.52	14.79	14.01	14.05	-4.36%	109,834	157,707,422
2024-12-12	14.94	15.12	14.37	14.69	-1.74%	103,296	151,302,005
2024-12-11	14.13	15.15	14.08	14.95	+6.33%	176,188	258,918,521
2024-12-10	14.34	14.48	13.97	14.06	+0.64%	90,646	129,137,375
2024-12-09	14.2	14.29	13.9	13.97	-2.58%	60,551	85,083,688
2024-12-06	14.24	14.47	13.88	14.34	+0.77%	93,964	133,721,038
2024-12-05	13.96	14.23	13.83	14.23	+0.57%	75,007	105,491,969
2024-12-04	14.37	14.6	14	14.15	+1.07%	101,178	144,665,349
2024-12-03	14.28	14.33	13.81	14	-1.89%	96,505	135,158,326
2024-12-02	14.27	14.46	14.12	14.27	0%	111,311	158,917,064
2024-11-29	14.33	14.8	14	14.27	-1.52%	141,869	203,763,727
2024-11-28	14.75	15.45	14.4	14.49	-2.42%	145,296	216,222,241
2024-11-27	15.3	15.3	13.46	14.85	-2.17%	160,181	231,048,433
2024-11-26	14.7	15.88	14.7	15.18	+5.12%	250,298	380,603,849
2024-11-25	14.64	14.79	13.89	14.44	-0.69%	123,275	175,724,803
2024-11-22	14	15.79	13.98	14.54	+4.45%	253,266	379,071,141
2024-11-21	13.79	14.19	13.6	13.92	+0.87%	115,823	160,378,064
2024-11-20	13.45	13.87	13.3	13.8	+2.37%	137,985	187,659,030
2024-11-19	13.23	13.5	12.83	13.48	+3.37%	122,612	162,685,311
2024-11-18	14	14.15	12.71	13.04	-9.76%	147,704	197,004,458
2024-11-15	15.55	15.77	14.38	14.45	-7.43%	93,288	139,381,167
2024-11-14	16.32	16.52	15.48	15.61	-4.82%	68,714	108,930,702
2024-11-13	16.43	17.07	16	16.4	-1.44%	92,916	153,045,676
2024-11-12	16.94	17.66	16.18	16.64	-5.99%	130,090	219,333,011
2024-11-11	17	19.4	16.5	17.7	+5.8%	253,371	451,534,648
2024-11-08	13.99	16.73	13.99	16.73	+20.01%	122,303	196,080,642
2024-11-07	13.39	13.95	13.37	13.94	+3.26%	32,716	44,939,151
2024-11-06	13.6	13.86	13.41	13.5	-0.66%	43,713	59,704,166
2024-11-05	13.13	13.68	13.11	13.59	+3.03%	42,773	57,665,817
2024-11-04	12.58	13.38	12.48	13.19	+4.6%	30,485	39,846,170
2024-11-01	13.3	13.58	12.56	12.61	-5.26%	43,136	55,777,064
2024-10-31	12.78	13.65	12.68	13.31	+3.26%	43,851	57,988,828
2024-10-30	13.07	13.21	12.7	12.89	-2.79%	41,578	53,669,790
2024-10-29	13.86	13.87	13.18	13.26	-3.98%	36,194	48,694,656
2024-10-28	13.88	14.03	13.74	13.81	-1%	32,603	45,182,521
2024-10-25	14.13	14.32	13.9	13.95	-1.27%	37,097	52,125,683
2024-10-24	14.1	14.38	13.85	14.13	+0.21%	25,424	35,920,620
2024-10-23	13.93	14.47	13.93	14.1	+0.07%	37,396	53,288,700
2024-10-22	14.2	14.57	13.91	14.09	-2.42%	40,997	58,144,569
2024-10-21	14.55	15.1	14.18	14.44	+2.05%	67,644	98,839,388
2024-10-18	12.99	14.5	12.93	14.15	+8.43%	51,232	71,060,328
2024-10-17	13.32	13.42	13.04	13.05	-0.15%	22,111	29,339,970
2024-10-16	13.1	13.47	12.91	13.07	-2.83%	29,779	39,311,391
2024-10-15	13.7	14.33	13.32	13.45	-1.68%	40,402	55,974,048
2024-10-14	13.17	13.7	12.6	13.68	+5.39%	40,857	53,820,080
2024-10-11	13.88	14.13	12.71	12.98	-8.72%	50,374	66,853,819
2024-10-10	14.5	15	13.92	14.22	-0.97%	66,538	96,023,595
2024-10-09	15.28	16.41	14.23	14.36	-9.23%	97,339	149,356,569
2024-10-08	15.79	15.82	13.83	15.82	+20.03%	128,892	195,338,985

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

цИРщГ╜хЕИхп╝ 688222

近三个月

хдйхпМшГ╜ц║Р 600509

2022-2023两年

ф╕нхЫ╜чз╗хКи 600941

近半年

чзжх╖ЭцЬ║х║К 000837

2022-2023两年

ц│╜чТЯхИ╢шНп-U 688266

2022-2023两年

хоЙхЫ╛чФЯчЙй 603658

2023年全年

цЫ▓ц▒ЯцЦЗцЧЕ 600706

近半年

цШАхЖвчзСцКА 688260

近半年

STхВ▓хЖЬ 603363

近期数据

ш╡гч▓дщлШщАЯ 600269

2023年全年

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

хдНцШЯхМ╗шНп (600196)

ф╕ншКпхЫ╜щЩЕ (688981)

ч╜Схо┐чзСцКА (300017)

ц╡╖щЗПцХ░цНо (603138)

чзСхдзцЩ║шГ╜ (300222)

чФихПЛч╜Сч╗Ь (600588)

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