хпМф┐бчзСцКА(688662)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

38.21

-0.7% -0.27

38.48

开盘价

39

最高价

37.59

最低价

10,773

成交量

数据更新至: 2025-03-25

技术指标

38.98

MA5 (5日均线)

39.76

MA10 (10日均线)

41.83

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	38.48	39	37.59	38.21	-0.7%	10,773	41,075,578
2025-03-24	38.11	38.67	37.1	38.48	+0.97%	23,004	87,342,866
2025-03-21	39.89	39.89	37.89	38.11	-4.49%	22,608	87,170,531
2025-03-20	40.2	40.7	39.71	39.9	-0.72%	14,293	57,335,872
2025-03-19	40.66	41.35	40.01	40.19	-2.02%	17,923	72,623,393
2025-03-18	40.75	41.16	40.41	41.02	+0.98%	17,630	71,964,172
2025-03-17	40.81	41.02	39.97	40.62	-0.02%	20,154	81,647,665
2025-03-14	39	40.76	38.8	40.63	+3.15%	23,726	94,886,346
2025-03-13	40.8	40.87	38.52	39.39	-3.93%	36,386	143,439,588
2025-03-12	42	42	40.8	41	-1.8%	43,989	182,508,024
2025-03-11	41.88	42.93	40.82	41.75	-3.09%	40,914	170,389,280
2025-03-10	41.99	43.65	41.99	43.08	+1.1%	38,618	165,506,558
2025-03-07	44.5	44.5	42.1	42.61	-3.12%	35,200	152,197,461
2025-03-06	43	45.45	42.33	43.98	+5.27%	49,846	218,753,346
2025-03-05	41.55	42.06	40.82	41.78	+0.7%	28,628	118,863,255
2025-03-04	41.08	42.2	40.5	41.49	+0.39%	36,587	151,514,967
2025-03-03	42.74	43.26	40.33	41.33	-2.57%	48,652	203,359,157
2025-02-28	48	48	42.22	42.42	-14.53%	72,595	318,966,538
2025-02-27	50.6	52.99	47.75	49.63	-2.69%	100,756	507,258,704
2025-02-26	45.59	53.8	45.39	51	+11.7%	128,447	634,889,716
2025-02-25	39.02	46.37	39.02	45.66	+14.81%	96,816	421,544,553
2025-02-24	40	41.85	39.31	39.77	-3.19%	45,215	181,255,601
2025-02-21	38.2	42.17	37.49	41.08	+8.25%	57,548	231,707,392
2025-02-20	37.6	38.23	37.1	37.95	+1.96%	24,105	90,708,509
2025-02-19	36.22	38.68	36.11	37.22	+5.86%	33,898	126,936,328
2025-02-18	36.88	37.18	35.01	35.16	-4.61%	18,206	65,385,874
2025-02-17	36.77	37.44	36.25	36.86	+1.32%	23,832	87,887,525
2025-02-14	37.46	38.44	35.95	36.38	-3.45%	46,195	171,850,858
2025-02-13	37.02	38.79	36.5	37.68	+1.34%	39,937	150,709,964
2025-02-12	36.1	38.2	35.5	37.18	+2.85%	31,092	115,181,901
2025-02-11	36.66	36.79	35.5	36.15	-1.74%	24,447	87,876,266
2025-02-10	35.2	36.89	34.72	36.79	+4.52%	28,884	104,075,387
2025-02-07	34.93	36.03	34.62	35.2	+0.49%	29,736	105,131,375
2025-02-06	34	35.69	33.58	35.03	+3.21%	25,341	88,460,402
2025-02-05	35.62	35.95	32.61	33.94	-4.66%	34,330	115,982,221
2025-01-27	37.63	37.82	35.36	35.6	-5.39%	26,020	93,983,095
2025-01-24	37	37.9	36.68	37.63	+1.59%	23,142	86,930,057
2025-01-23	38.1	39.5	37.02	37.04	+0.65%	35,487	134,998,606
2025-01-22	36.8	37.29	36.29	36.8	-0.97%	18,831	69,149,576
2025-01-21	35.4	37.2	35	37.16	+5.42%	28,971	105,085,936
2025-01-20	34.68	35.86	34.68	35.25	+1.73%	20,730	73,315,012
2025-01-17	34.43	35.79	34.01	34.65	-0.35%	22,280	77,470,520
2025-01-16	33.78	35.29	33.38	34.77	+2.93%	24,193	82,914,516
2025-01-15	33.7	34.29	33.33	33.78	-1.11%	13,686	46,212,312
2025-01-14	32.05	34.88	31.8	34.16	+9.8%	27,166	91,563,875
2025-01-13	30.93	31.63	29.76	31.11	+0.35%	11,673	35,937,110
2025-01-10	32.73	33.5	31	31	-5.4%	15,054	48,442,140
2025-01-09	32.67	34.02	32.61	32.77	-0.33%	12,582	41,833,099
2025-01-08	33	33.49	31.63	32.88	-1.41%	15,158	49,432,145
2025-01-07	31.59	33.5	31.34	33.35	+5.91%	14,064	45,587,307
2025-01-06	31.84	33.08	30.76	31.49	-1.04%	16,939	54,066,739
2025-01-03	34.66	35.74	31.54	31.82	-8.69%	27,071	89,926,212
2025-01-02	34.65	35.69	33.03	34.85	+1.54%	21,578	74,988,663
2024-12-31	37.5	37.5	34.18	34.32	-7.27%	28,061	99,608,837
2024-12-30	37.79	37.99	36.38	37.01	-1.78%	19,901	73,824,284
2024-12-27	38.96	38.96	37.45	37.68	-4.63%	39,407	150,220,117
2024-12-26	37.6	39.8	37.13	39.51	+4.77%	39,959	155,712,825
2024-12-25	38.8	38.8	36.71	37.71	-4.43%	32,573	122,404,664
2024-12-24	38.19	40	36.84	39.46	+5.25%	57,939	223,277,638
2024-12-23	35.55	40.68	35.55	37.49	+5.55%	74,361	287,351,403
2024-12-20	34.03	36.39	33.51	35.52	+4.78%	29,875	105,709,672
2024-12-19	33.48	34.53	32.85	33.9	+0.83%	12,064	40,745,284
2024-12-18	32.88	33.85	31.79	33.62	+3.29%	10,929	36,051,690
2024-12-17	33.77	34.14	32.4	32.55	-3.84%	13,395	44,171,186
2024-12-16	34.2	35.15	33.63	33.85	-1.02%	12,060	41,136,110
2024-12-13	34.73	34.95	34.11	34.2	-1.95%	9,667	33,277,751
2024-12-12	35.17	35.28	34.25	34.88	-1.44%	13,724	47,709,112
2024-12-11	34.44	35.41	34.14	35.39	+2.76%	14,658	51,135,536
2024-12-10	34.7	35.43	34.26	34.44	+2.59%	18,600	64,732,047
2024-12-09	34.06	34.3	33.13	33.57	-1.26%	13,552	45,518,474
2024-12-06	34.37	34.9	33.88	34	-1.48%	18,204	62,329,684
2024-12-05	34.59	35.24	34.3	34.51	-0.2%	12,454	43,163,118
2024-12-04	34.84	35.98	34.4	34.58	-0.09%	16,668	58,658,351
2024-12-03	35.37	35.37	34.16	34.61	-2.15%	13,452	46,737,336
2024-12-02	34.05	35.6	33.8	35.37	+3.24%	19,583	68,102,141
2024-11-29	32.99	34.85	32.4	34.26	+2.91%	21,136	71,148,211
2024-11-28	33.18	33.89	32.91	33.29	+0.3%	22,506	75,172,685
2024-11-27	32.81	33.26	31.53	33.19	+0.09%	24,297	78,519,161
2024-11-26	33.98	33.98	32.9	33.16	-0.42%	11,838	39,421,444
2024-11-25	33.69	34.58	32.62	33.3	-1.16%	22,825	75,866,472
2024-11-22	35.88	36	33.53	33.69	-6.1%	20,768	72,122,804
2024-11-21	35.69	36.05	34.8	35.88	-0.44%	16,409	58,304,823
2024-11-20	36	36.44	35.23	36.04	+0.98%	18,364	65,724,572
2024-11-19	34.3	35.86	34.06	35.69	+3.96%	18,727	65,434,629
2024-11-18	38.19	38.19	34	34.33	-9.2%	40,687	142,720,090
2024-11-15	40.7	40.7	37.48	37.81	-4.23%	28,137	109,992,639
2024-11-14	39.01	41.66	38.5	39.48	+1.44%	45,843	185,648,100
2024-11-13	38.16	39.4	36.35	38.92	+1.99%	43,419	163,665,133
2024-11-12	42.64	42.64	38.09	38.16	-9.25%	54,765	218,790,640
2024-11-11	40.79	43.3	40	42.05	+4.99%	47,532	197,986,255
2024-11-08	39.42	42.23	39.1	40.05	+2.74%	46,960	190,277,715
2024-11-07	37.9	39.4	37.9	38.98	+0.72%	29,968	116,099,572
2024-11-06	39.5	40.39	38.43	38.7	-2.91%	37,170	146,656,154
2024-11-05	39.2	40.32	38	39.86	+1.55%	58,793	229,770,706
2024-11-04	40.75	44.01	38	39.25	-3.54%	82,014	335,319,844
2024-11-01	42.4	42.98	39.9	40.69	-4.26%	33,904	139,716,875
2024-10-31	42.36	45.5	41.04	42.5	+1.26%	59,112	256,935,388
2024-10-30	39	43.88	38.16	41.97	+4.4%	74,610	305,782,220
2024-10-29	40.89	42	40.1	40.2	-4.63%	33,131	135,675,458
2024-10-28	43	43	39.72	42.15	+0.84%	57,963	238,018,427
2024-10-25	40.8	46.05	38.54	41.8	+2.48%	68,811	284,464,039
2024-10-24	36.8	41.3	36.69	40.79	+7.09%	63,385	251,745,164
2024-10-23	35.72	38.48	34	38.09	+7.3%	70,091	261,084,003
2024-10-22	39	39	34.35	35.5	-7.84%	72,879	262,811,341
2024-10-21	32.98	38.52	31.09	38.52	+20%	99,538	363,136,171
2024-10-18	26.92	32.29	26.92	32.1	+19.29%	62,176	191,237,976
2024-10-17	27.07	27.79	26.85	26.91	-0.3%	8,850	24,262,547
2024-10-16	27.05	27.4	26.49	26.99	-0.63%	12,591	33,980,282
2024-10-15	28	28.47	27.04	27.16	-2.27%	12,849	35,673,831
2024-10-14	26.29	27.96	26.03	27.79	+5.87%	16,023	43,378,535
2024-10-11	28.28	28.5	25.88	26.25	-8.09%	18,187	49,006,210
2024-10-10	28.71	29.98	27.87	28.56	-1.96%	20,112	58,210,441
2024-10-09	30.8	31.19	28.81	29.13	-11.3%	39,708	119,223,834
2024-10-08	33.31	33.97	30.07	32.84	+15.96%	52,747	171,227,453

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

х╣┐х╖Юц╕п 601228

2022-2023两年

хНОцЙмшБФф╝Ч 603825

2024年至今

хг╢хМЦшВбф╗╜ 003002

2024年至今

ф╕╕ч╛ОчФЯчЙй 603983

2023年全年

цКЪщб║чЙ╣щТв 600399

近半年

цБТхНОчзСцКА 300365

近期数据

ц│╕х╖ЮшАБчкЦ 000568

2022-2023两年

х┐ЕцШУх╛о 688045

2023年全年

шНгцЩЯчОпф┐Э 603165

2024年至今

STф║мшУЭ 000711

近三个月

热门概念板块

хИйф║Ъх╛╖ (300296)

新能源汽车

ц╡╖щЗПцХ░цНо (603138)

ф╕нчЫ┤шВбф╗╜ (600038)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

хМЧф║мхРЫцнг (300223)

хоЭф┐бш╜пф╗╢ (600845)

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