STф╕нш┐к(000609)2024.10.04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

2.34

-1.68% -0.04

2.38

开盘价

2.39

最高价

2.26

最低价

40,148

成交量

数据更新至: 2025-03-25

技术指标

2.40

MA5 (5日均线)

2.44

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	2.38	2.39	2.26	2.34	-1.68%	40,148	9,321,484
2025-03-24	2.4	2.42	2.33	2.38	-1.65%	44,952	10,706,437
2025-03-21	2.38	2.44	2.38	2.42	+0.83%	63,898	15,337,153
2025-03-20	2.46	2.48	2.38	2.4	-2.04%	64,456	15,538,760
2025-03-19	2.48	2.5	2.44	2.45	-0.81%	45,065	11,091,679
2025-03-18	2.45	2.56	2.44	2.47	+0.82%	67,530	16,833,634
2025-03-17	2.4	2.46	2.35	2.45	-0.41%	100,536	24,344,810
2025-03-14	2.47	2.58	2.37	2.46	0%	213,593	52,793,906
2025-03-13	2.46	2.46	2.46	2.46	-5.02%	11,343	2,790,378
2025-03-12	2.59	2.59	2.59	2.59	-5.13%	23,783	6,159,797
2025-03-11	2.8	2.85	2.68	2.73	-0.73%	100,934	27,741,254
2025-03-10	2.67	2.8	2.67	2.75	+3%	155,506	43,120,540
2025-03-07	2.53	2.69	2.49	2.67	+4.3%	82,084	21,289,234
2025-03-06	2.6	2.63	2.53	2.56	-0.39%	59,569	15,377,283
2025-03-05	2.56	2.6	2.53	2.57	-0.39%	27,687	7,101,717
2025-03-04	2.61	2.61	2.5	2.58	-0.77%	47,482	12,143,952
2025-03-03	2.67	2.67	2.59	2.6	-2.26%	55,505	14,564,507
2025-02-28	2.7	2.72	2.63	2.66	-1.48%	53,310	14,235,774
2025-02-27	2.75	2.78	2.64	2.7	-1.1%	79,367	21,392,484
2025-02-26	2.69	2.77	2.64	2.73	+1.49%	87,097	23,590,398
2025-02-25	2.68	2.73	2.62	2.69	+0.37%	58,252	15,557,479
2025-02-24	2.71	2.82	2.6	2.68	-0.37%	141,923	38,269,197
2025-02-21	2.75	2.79	2.63	2.69	-2.54%	234,228	63,222,551
2025-02-20	2.76	2.76	2.7	2.76	+4.94%	92,716	25,578,212
2025-02-19	2.49	2.63	2.47	2.63	+5.2%	117,128	30,439,902
2025-02-18	2.37	2.5	2.36	2.5	+5.04%	166,969	41,410,041
2025-02-17	2.4	2.44	2.38	2.38	+0.42%	40,516	9,714,462
2025-02-14	2.36	2.4	2.34	2.37	+0.42%	40,404	9,565,030
2025-02-13	2.39	2.4	2.33	2.36	-1.26%	60,457	14,298,882
2025-02-12	2.47	2.47	2.33	2.39	-2.45%	86,784	20,706,783
2025-02-11	2.49	2.51	2.44	2.45	-1.61%	49,466	12,214,030
2025-02-10	2.46	2.5	2.4	2.49	-1.19%	102,405	25,099,165
2025-02-07	2.53	2.59	2.5	2.52	-0.4%	60,231	15,240,443
2025-02-06	2.48	2.53	2.47	2.53	+2.02%	40,237	10,078,561
2025-02-05	2.42	2.49	2.38	2.48	+1.64%	47,825	11,656,157
2025-01-27	2.42	2.58	2.42	2.44	-4.31%	162,582	39,765,893
2025-01-24	2.55	2.55	2.55	2.55	-4.85%	41,454	10,570,770
2025-01-23	2.81	2.88	2.68	2.68	-2.19%	175,411	49,558,949
2025-01-22	2.69	2.75	2.64	2.74	+2.24%	60,366	16,337,174
2025-01-21	2.69	2.72	2.61	2.68	-0.74%	68,293	18,196,567
2025-01-20	2.56	2.71	2.56	2.7	+4.25%	123,090	32,607,066
2025-01-17	2.6	2.62	2.55	2.59	0%	46,559	12,037,915
2025-01-16	2.52	2.62	2.52	2.59	+1.97%	56,120	14,385,904
2025-01-15	2.53	2.6	2.49	2.54	-0.78%	51,683	13,157,290
2025-01-14	2.53	2.64	2.5	2.56	+1.19%	80,335	20,818,253
2025-01-13	2.42	2.53	2.37	2.53	+2.02%	54,547	13,241,057
2025-01-10	2.56	2.56	2.46	2.48	+1.64%	87,915	22,155,029
2025-01-09	2.46	2.51	2.42	2.44	-0.41%	61,153	15,096,495
2025-01-08	2.33	2.46	2.31	2.45	+4.26%	81,606	19,639,246
2025-01-07	2.24	2.37	2.2	2.35	+1.29%	79,765	18,135,019
2025-01-06	2.4	2.42	2.32	2.32	-4.92%	59,525	13,851,174
2025-01-03	2.45	2.53	2.37	2.44	+0.41%	93,629	22,815,148
2025-01-02	2.53	2.54	2.38	2.43	-3.19%	154,434	37,238,261
2024-12-31	2.39	2.51	2.39	2.51	+5.02%	173,722	43,407,256
2024-12-30	2.28	2.39	2.19	2.39	+4.82%	108,445	25,030,728
2024-12-27	2.17	2.28	2.17	2.28	+5.07%	79,449	17,940,732
2024-12-26	2.07	2.17	2.02	2.17	+4.83%	80,377	17,052,235
2024-12-25	2.17	2.19	2.06	2.07	-4.61%	99,440	20,744,564
2024-12-24	2.16	2.21	2.16	2.17	-4.41%	99,631	21,565,957
2024-12-23	2.37	2.37	2.27	2.27	-5.02%	61,451	14,014,851
2024-12-20	2.38	2.43	2.35	2.39	+0.84%	41,644	9,976,454
2024-12-19	2.36	2.42	2.34	2.37	-1.25%	61,879	14,707,116
2024-12-18	2.43	2.44	2.36	2.4	-3.23%	82,565	19,749,437
2024-12-17	2.61	2.67	2.48	2.48	-4.98%	124,201	31,414,027
2024-12-16	2.5	2.61	2.47	2.61	+4.82%	136,090	35,009,996
2024-12-13	2.58	2.58	2.47	2.49	-3.86%	91,288	23,058,797
2024-12-12	2.51	2.62	2.49	2.59	+3.6%	106,312	27,272,359
2024-12-11	2.48	2.56	2.45	2.5	+1.21%	75,497	18,878,054
2024-12-10	2.54	2.58	2.47	2.47	-1.98%	90,584	22,817,131
2024-12-09	2.44	2.53	2.38	2.52	+4.13%	95,001	23,341,906
2024-12-06	2.47	2.55	2.38	2.42	-0.82%	105,858	25,903,431
2024-12-05	2.33	2.44	2.28	2.44	+5.17%	77,636	18,396,916
2024-12-04	2.45	2.45	2.32	2.32	-4.92%	117,306	27,602,747
2024-12-03	2.5	2.51	2.41	2.44	-1.21%	70,162	17,184,071
2024-12-02	2.46	2.5	2.39	2.47	-1.98%	89,180	21,830,128
2024-11-29	2.52	2.54	2.48	2.52	-0.4%	62,677	15,750,410
2024-11-28	2.5	2.6	2.5	2.53	+1.61%	63,489	16,170,458
2024-11-27	2.47	2.5	2.37	2.49	0%	82,643	20,055,471
2024-11-26	2.54	2.57	2.41	2.49	-1.97%	60,500	15,129,827
2024-11-25	2.54	2.63	2.47	2.54	+0.4%	64,362	16,370,025
2024-11-22	2.61	2.73	2.49	2.53	-3.07%	131,782	34,624,914
2024-11-21	2.5	2.61	2.45	2.61	+4.82%	90,448	22,834,549
2024-11-20	2.47	2.56	2.42	2.49	+0.81%	121,287	30,256,048
2024-11-19	2.49	2.56	2.47	2.47	-5%	96,782	24,026,293
2024-11-18	2.6	2.63	2.6	2.6	-5.11%	47,468	12,343,952
2024-11-15	2.85	2.86	2.74	2.74	-4.86%	189,998	52,643,711
2024-11-14	2.83	2.88	2.79	2.88	+5.11%	45,516	13,010,232
2024-11-13	2.65	2.74	2.56	2.74	+4.98%	223,363	60,107,011
2024-11-12	2.61	2.61	2.49	2.61	+4.82%	155,909	40,396,440
2024-11-11	2.38	2.49	2.29	2.49	+5.06%	126,224	30,543,453
2024-11-08	2.47	2.53	2.36	2.37	-4.44%	214,574	51,787,680
2024-11-07	2.38	2.54	2.37	2.48	+1.22%	151,826	37,472,345
2024-11-06	2.57	2.57	2.4	2.45	0%	228,965	57,359,662
2024-11-05	2.37	2.45	2.37	2.45	+5.15%	58,985	14,271,321
2024-11-04	2.2	2.33	2.13	2.33	+4.95%	137,931	31,409,769
2024-11-01	2.34	2.39	2.22	2.22	-5.13%	178,750	40,650,448
2024-10-31	2.42	2.54	2.33	2.34	-4.49%	279,271	67,825,952
2024-10-30	2.24	2.45	2.24	2.45	+5.15%	275,337	65,395,905
2024-10-29	2.24	2.35	2.13	2.33	+4.02%	335,704	74,817,494
2024-10-28	2.23	2.24	2.2	2.24	+5.16%	62,442	13,947,652
2024-10-25	2.06	2.13	2.05	2.13	+4.93%	129,057	27,192,647
2024-10-24	1.96	2.03	1.96	2.03	+5.18%	160,774	32,359,096
2024-10-23	1.84	1.93	1.82	1.93	+4.89%	102,372	19,249,381
2024-10-22	1.82	1.84	1.77	1.84	+1.1%	59,882	10,807,138
2024-10-21	1.84	1.85	1.81	1.82	-1.62%	64,605	11,788,213
2024-10-18	1.83	1.87	1.82	1.85	-0.54%	68,691	12,683,981
2024-10-17	1.92	1.95	1.85	1.86	-1.06%	72,134	13,642,199
2024-10-16	1.83	1.88	1.83	1.88	+1.08%	57,864	10,723,360
2024-10-15	1.86	1.87	1.8	1.86	0%	40,984	7,524,542
2024-10-14	1.86	1.89	1.84	1.86	+1.09%	54,059	10,052,890
2024-10-11	1.85	1.89	1.82	1.84	-0.54%	60,683	11,241,555
2024-10-10	1.93	1.93	1.85	1.85	-5.13%	88,552	16,504,595
2024-10-09	2.01	2.04	1.95	1.95	-4.88%	84,170	16,502,072
2024-10-08	2.18	2.18	2.01	2.05	-1.44%	209,658	43,877,250

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

цБТчОДчзСцКА 688608

近三个月

х╜йшопшВбф╗╜ 300634

近三个月

цЩошБФш╜пф╗╢ 300996

近期数据

чФ│щАЪхЬ░щУБ 600834

近三个月

щ╛ЩщЯ╡шВбф╗╜ 603729

近三个月

цмгщ╛ЩцОзшВб 000955

近半年

цШЯчРГчЯ│хви 688633

近半年

ш┤╡чаФщУВф╕Ъ 600459

近半年

ф╕ншИкц▓ИщгЮ 600760

近期数据

ц╖▒щлШщАЯ 600548

近期数据

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

х╣┐хТМщАЪ (300638)

2024年一季度

цнгц│░чФ╡хЩи (601877)

цЛЫхХЖщУ╢шбМ (600036)

ф╕ЙхоЙхЕЙчФ╡ (600703)

шИкхоЗх╛о (300053)

щЪЖхЯ║ч╗┐шГ╜ (601012)

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