чФШшВГшГ╜хМЦ(000552)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

2.63

+1.54% +0.04

2.58

开盘价

2.64

最高价

2.57

最低价

527,076

成交量

数据更新至: 2025-03-25

技术指标

2.61

MA5 (5日均线)

2.59

MA10 (10日均线)

2.55

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	2.58	2.64	2.57	2.63	+1.54%	527,076	137,321,003
2025-03-24	2.61	2.62	2.55	2.59	-0.77%	540,939	139,782,112
2025-03-21	2.61	2.64	2.59	2.61	0%	600,684	157,395,937
2025-03-20	2.59	2.64	2.59	2.61	+0.77%	547,627	143,229,429
2025-03-19	2.59	2.6	2.57	2.59	+0.39%	340,352	88,082,346
2025-03-18	2.59	2.6	2.57	2.58	-0.39%	343,480	88,740,453
2025-03-17	2.59	2.62	2.58	2.59	+0.39%	412,536	107,295,278
2025-03-14	2.58	2.59	2.56	2.58	-0.39%	546,834	140,910,090
2025-03-13	2.54	2.6	2.53	2.59	+1.97%	903,243	232,615,844
2025-03-12	2.54	2.55	2.51	2.54	+0.4%	473,751	120,058,905
2025-03-11	2.52	2.54	2.5	2.53	0%	296,770	74,797,089
2025-03-10	2.5	2.56	2.49	2.53	+1.2%	503,077	127,573,765
2025-03-07	2.47	2.51	2.46	2.5	+1.21%	423,049	105,490,212
2025-03-06	2.47	2.48	2.46	2.47	0%	323,848	79,997,112
2025-03-05	2.49	2.5	2.44	2.47	-0.8%	374,397	92,092,207
2025-03-04	2.51	2.51	2.48	2.49	-0.8%	314,488	78,347,851
2025-03-03	2.52	2.54	2.5	2.51	-0.4%	344,381	86,760,478
2025-02-28	2.53	2.56	2.51	2.52	-0.79%	453,804	114,911,869
2025-02-27	2.55	2.57	2.52	2.54	0%	356,813	90,589,835
2025-02-26	2.51	2.55	2.51	2.54	+1.2%	506,888	128,534,143
2025-02-25	2.54	2.55	2.5	2.51	-1.18%	422,870	106,763,400
2025-02-24	2.52	2.55	2.52	2.54	+0.4%	360,011	91,401,399
2025-02-21	2.55	2.56	2.52	2.53	-0.78%	398,518	100,903,567
2025-02-20	2.55	2.57	2.53	2.55	0%	334,109	85,097,703
2025-02-19	2.58	2.59	2.53	2.55	-1.54%	585,289	149,406,611
2025-02-18	2.62	2.62	2.57	2.59	-0.38%	545,182	141,766,917
2025-02-17	2.61	2.62	2.59	2.6	-0.38%	398,548	103,729,837
2025-02-14	2.62	2.63	2.59	2.61	-0.38%	463,931	120,935,927
2025-02-13	2.63	2.65	2.62	2.62	0%	435,179	114,610,520
2025-02-12	2.62	2.63	2.6	2.62	-0.38%	345,567	90,403,073
2025-02-11	2.64	2.65	2.6	2.63	0%	349,179	91,559,354
2025-02-10	2.64	2.66	2.62	2.63	-0.38%	403,060	106,307,192
2025-02-07	2.6	2.67	2.59	2.64	+1.54%	696,640	183,441,259
2025-02-06	2.59	2.6	2.56	2.6	+0.78%	267,514	69,104,382
2025-02-05	2.62	2.63	2.57	2.58	-0.77%	357,885	92,892,697
2025-01-27	2.57	2.63	2.57	2.6	+1.17%	534,143	139,533,817
2025-01-24	2.55	2.58	2.54	2.57	+0.78%	352,625	90,248,973
2025-01-23	2.58	2.61	2.55	2.55	-0.39%	530,218	136,878,114
2025-01-22	2.57	2.58	2.54	2.56	-0.39%	255,761	65,437,591
2025-01-21	2.6	2.61	2.56	2.57	-0.77%	378,815	97,614,210
2025-01-20	2.63	2.63	2.59	2.59	-0.77%	305,369	79,629,924
2025-01-17	2.61	2.62	2.59	2.61	0%	273,723	71,410,279
2025-01-16	2.61	2.66	2.6	2.61	+0.38%	523,954	137,890,240
2025-01-15	2.62	2.62	2.59	2.6	-0.76%	392,673	102,283,331
2025-01-14	2.56	2.63	2.55	2.62	+2.34%	447,021	116,129,706
2025-01-13	2.54	2.57	2.52	2.56	+0.39%	359,802	91,819,977
2025-01-10	2.6	2.61	2.55	2.55	-1.92%	279,689	72,139,413
2025-01-09	2.62	2.63	2.59	2.6	-1.52%	297,085	77,462,438
2025-01-08	2.65	2.65	2.57	2.64	-0.75%	527,423	137,832,548
2025-01-07	2.67	2.68	2.61	2.66	-0.37%	484,710	128,100,290
2025-01-06	2.67	2.71	2.64	2.67	0%	446,026	119,227,258
2025-01-03	2.68	2.73	2.66	2.67	-0.37%	524,102	141,336,495
2025-01-02	2.75	2.77	2.67	2.68	-2.55%	582,445	158,721,688
2024-12-31	2.8	2.82	2.74	2.75	-1.79%	549,327	152,729,275
2024-12-30	2.8	2.82	2.79	2.8	-0.36%	454,744	127,478,091
2024-12-27	2.79	2.82	2.78	2.81	+0.36%	400,135	112,235,084
2024-12-26	2.83	2.84	2.78	2.8	-1.06%	554,247	155,544,738
2024-12-25	2.8	2.84	2.78	2.83	+1.43%	703,025	197,778,709
2024-12-24	2.76	2.79	2.76	2.79	+1.09%	410,086	113,934,291
2024-12-23	2.8	2.82	2.75	2.76	-1.78%	615,895	171,566,270
2024-12-20	2.83	2.83	2.79	2.81	-1.06%	638,520	179,490,497
2024-12-19	2.81	2.85	2.77	2.84	+0.35%	777,583	217,954,391
2024-12-18	2.84	2.89	2.82	2.83	0%	681,049	194,591,587
2024-12-17	2.89	2.91	2.82	2.83	-1.74%	768,621	219,759,081
2024-12-16	2.86	2.92	2.86	2.88	+0.35%	666,753	192,937,882
2024-12-13	2.98	2.98	2.87	2.87	-3.69%	1,438,326	418,456,422
2024-12-12	3.02	3.04	2.96	2.98	-0.67%	1,164,333	347,306,998
2024-12-11	2.9	3.02	2.89	3	+3.09%	1,692,137	502,945,215
2024-12-10	2.97	2.99	2.89	2.91	-0.34%	1,494,050	438,824,683
2024-12-09	2.95	2.97	2.9	2.92	-0.34%	1,346,095	395,312,953
2024-12-06	2.83	2.95	2.82	2.93	+3.53%	2,270,803	660,774,023
2024-12-05	2.84	2.85	2.81	2.83	-0.7%	703,799	198,805,811
2024-12-04	2.83	2.89	2.81	2.85	+0.71%	1,015,511	289,830,888
2024-12-03	2.84	2.84	2.8	2.83	0%	573,426	161,757,510
2024-12-02	2.77	2.85	2.75	2.83	+2.54%	865,982	243,103,146
2024-11-29	2.75	2.78	2.73	2.76	+0.36%	502,712	138,757,306
2024-11-28	2.74	2.78	2.73	2.75	0%	522,939	144,042,160
2024-11-27	2.72	2.75	2.65	2.75	+1.1%	604,679	163,164,333
2024-11-26	2.73	2.76	2.72	2.72	-0.73%	348,481	95,369,829
2024-11-25	2.75	2.77	2.71	2.74	-0.36%	562,721	154,446,911
2024-11-22	2.83	2.86	2.74	2.75	-3.17%	825,327	231,179,711
2024-11-21	2.86	2.88	2.83	2.84	-1.05%	506,849	144,495,745
2024-11-20	2.81	2.87	2.8	2.87	+1.41%	903,162	256,630,361
2024-11-19	2.83	2.84	2.77	2.83	-0.35%	847,563	237,720,530
2024-11-18	2.79	2.9	2.79	2.84	+2.53%	1,245,214	354,829,237
2024-11-15	2.76	2.81	2.75	2.77	0%	487,832	135,557,639
2024-11-14	2.85	2.86	2.76	2.77	-3.15%	873,909	245,296,194
2024-11-13	2.83	2.87	2.83	2.86	+0.35%	583,069	166,111,109
2024-11-12	2.88	2.91	2.83	2.85	-1.04%	981,319	282,496,215
2024-11-11	2.9	2.91	2.83	2.88	-0.69%	1,031,472	295,114,756
2024-11-08	2.95	2.98	2.86	2.9	-1.02%	1,234,887	359,816,621
2024-11-07	2.8	2.94	2.79	2.93	+3.9%	1,451,452	419,195,276
2024-11-06	2.82	2.84	2.78	2.82	+0.36%	1,024,217	287,894,825
2024-11-05	2.71	2.81	2.69	2.81	+3.69%	1,447,976	400,538,391
2024-11-04	2.73	2.74	2.67	2.71	-0.73%	916,953	247,938,680
2024-11-01	2.72	2.76	2.7	2.73	0%	962,188	262,846,621
2024-10-31	2.72	2.77	2.7	2.73	-0.73%	1,284,353	351,298,215
2024-10-30	2.79	2.8	2.73	2.75	-1.43%	771,236	212,829,191
2024-10-29	2.88	2.89	2.78	2.79	-3.46%	1,013,165	285,356,122
2024-10-28	2.8	2.89	2.77	2.89	+3.21%	1,147,085	326,079,232
2024-10-25	2.8	2.82	2.77	2.8	0%	846,805	236,664,006
2024-10-24	2.83	2.84	2.78	2.8	-1.75%	523,096	146,627,464
2024-10-23	2.82	2.87	2.82	2.85	+1.06%	703,952	200,383,866
2024-10-22	2.8	2.83	2.79	2.82	+0.36%	495,752	139,108,530
2024-10-21	2.82	2.85	2.78	2.81	-0.35%	516,393	145,103,910
2024-10-18	2.76	2.87	2.74	2.82	+1.81%	636,666	178,196,760
2024-10-17	2.82	2.85	2.76	2.77	-1.77%	464,210	130,153,331
2024-10-16	2.75	2.87	2.73	2.82	+1.08%	657,109	185,535,010
2024-10-15	2.88	2.89	2.79	2.79	-4.12%	843,145	239,058,849
2024-10-14	2.88	2.93	2.84	2.91	+1.04%	840,105	243,152,646
2024-10-11	2.91	2.93	2.84	2.88	-1.37%	779,448	224,113,701
2024-10-10	2.83	3.05	2.82	2.92	+3.91%	1,370,115	402,048,026
2024-10-09	2.99	2.99	2.8	2.81	-8.17%	1,738,941	503,052,672
2024-10-08	3.3	3.3	2.87	3.06	+2%	2,170,290	666,528,787

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

хПдф║Хш┤бщЕТ 000596

2022-2023两年

ше┐хЕ╕цЦ░шГ╜ 603312

2024年至今

ц░Сх╛╖чФ╡хнР 300656

近半年

цжВф╝жчФ╡хнР 688206

2024年一季度

хЕЙч║┐ф╝ахкТ 300251

2022-2023两年

ф╕Кц╡╖чФ╡х╜▒ 601595

2024年至今

хНОч┐ФшВбф╗╜ 603112

2024年至今

щ╛ЩхЕГх╗║шо╛ 600491

2024年至今

х╣┐шБФшИкчй║ 300900

近期数据

хНЧхНОчФЯчЙй 000504

2023年全年

热门概念板块

цБТчФЯчФ╡хнР (600570)

ц╡╖щЗПцХ░цНо (603138)

щЪЖхЯ║ч╗┐шГ╜ (601012)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

шИкхоЗх╛о (300053)

шИкхПСхКихКЫ (600893)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

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