ше┐хоЙцЧЕц╕╕(000610)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

14

-2.03% -0.29

13.9

开盘价

14.28

最高价

13.65

最低价

180,978

成交量

数据更新至: 2025-03-25

技术指标

13.66

MA5 (5日均线)

13.52

MA10 (10日均线)

13.08

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	13.9	14.28	13.65	14	-2.03%	180,978	251,783,738
2025-03-24	13.59	14.89	13.55	14.29	+5.23%	453,318	642,823,656
2025-03-21	13.16	13.69	12.99	13.58	+3.03%	195,057	259,842,023
2025-03-20	13.26	13.44	13.16	13.18	-0.6%	113,011	150,190,045
2025-03-19	13.31	13.43	13.21	13.26	-0.9%	91,167	121,273,893
2025-03-18	13.39	13.45	13.2	13.38	0%	139,859	186,184,161
2025-03-17	13.78	13.78	13.31	13.38	-1.04%	186,111	250,465,038
2025-03-14	13.33	13.6	13.27	13.52	+1.27%	226,875	305,471,156
2025-03-13	13.2	13.37	13.11	13.35	+1.06%	163,105	215,881,532
2025-03-12	13.37	13.6	13.2	13.21	-1.42%	212,918	283,972,156
2025-03-11	12.8	13.75	12.74	13.4	+3.96%	283,185	374,949,417
2025-03-10	12.58	12.96	12.57	12.89	+2.14%	162,062	207,704,818
2025-03-07	12.48	12.84	12.38	12.62	+0.48%	154,503	195,224,549
2025-03-06	12.44	12.59	12.33	12.56	+0.64%	109,120	136,251,882
2025-03-05	12.61	12.61	12.3	12.48	-0.56%	93,436	115,756,224
2025-03-04	12.45	12.66	12.43	12.55	+0.16%	97,813	122,661,651
2025-03-03	12.43	12.79	12.39	12.53	+0.16%	147,794	186,331,605
2025-02-28	12.57	13.05	12.5	12.51	-1.26%	228,802	292,263,500
2025-02-27	12.31	12.75	12.3	12.67	+2.92%	241,417	303,542,961
2025-02-26	12.12	12.31	12.11	12.31	+1.65%	109,227	133,780,912
2025-02-25	12.1	12.29	12.01	12.11	-0.66%	83,606	101,677,316
2025-02-24	12.06	12.29	12	12.19	+0.91%	93,376	113,682,900
2025-02-21	12.09	12.14	11.94	12.08	-0.58%	77,853	93,657,960
2025-02-20	11.95	12.27	11.91	12.15	+1.42%	111,894	136,136,064
2025-02-19	11.93	11.98	11.84	11.98	+0.67%	58,969	70,306,884
2025-02-18	12.23	12.23	11.87	11.9	-2.7%	105,282	126,482,005
2025-02-17	12.2	12.29	12.12	12.23	+0.33%	78,377	95,694,253
2025-02-14	12.28	12.3	12.15	12.19	-1.06%	82,965	101,289,958
2025-02-13	12.26	12.4	12.22	12.32	-0.16%	102,096	125,879,114
2025-02-12	12.29	12.46	12.21	12.34	+0.24%	100,915	124,265,897
2025-02-11	12.55	12.55	12.26	12.31	-2.07%	122,064	150,556,395
2025-02-10	12.02	12.58	12.01	12.57	+4.58%	190,635	234,488,877
2025-02-07	11.91	12.18	11.85	12.02	+0.75%	124,294	149,221,659
2025-02-06	11.8	11.94	11.7	11.93	+0.85%	85,929	101,871,369
2025-02-05	12.1	12.15	11.71	11.83	-1.58%	94,664	112,011,302
2025-01-27	12.12	12.23	11.99	12.02	-0.74%	84,285	101,986,554
2025-01-24	12.05	12.2	11.87	12.11	+1.09%	89,052	107,285,746
2025-01-23	12.21	12.27	11.98	11.98	-0.25%	92,910	112,526,573
2025-01-22	12.44	12.47	11.96	12.01	-3.22%	111,342	134,369,200
2025-01-21	12.71	12.86	12.32	12.41	-3.2%	126,705	158,257,943
2025-01-20	12.84	13	12.57	12.82	+1.1%	130,168	167,198,230
2025-01-17	12.84	12.99	12.6	12.68	-1.78%	117,144	149,191,026
2025-01-16	12.64	13.16	12.64	12.91	+1.41%	189,180	244,621,251
2025-01-15	12.3	13.08	12.25	12.73	+2.91%	219,590	279,908,593
2025-01-14	12.1	12.39	12.03	12.37	+5.19%	159,685	195,410,244
2025-01-13	11.36	11.85	11.3	11.76	+1.03%	93,042	108,140,121
2025-01-10	12.25	12.32	11.61	11.64	-5.21%	151,336	180,713,323
2025-01-09	12.21	12.45	12.09	12.28	-0.41%	112,418	138,168,578
2025-01-08	12.2	12.51	12.02	12.33	-0.16%	143,743	176,696,260
2025-01-07	12.21	12.5	12.07	12.35	+1.9%	122,357	150,072,302
2025-01-06	12.57	12.57	11.9	12.12	-6.12%	214,555	262,444,881
2025-01-03	13.98	13.99	12.89	12.91	-9.4%	302,611	400,064,755
2025-01-02	13.55	14.5	13.41	14.25	+4.32%	432,538	607,982,315
2024-12-31	13.08	14.3	13.08	13.66	+4.83%	378,304	519,862,264
2024-12-30	13.44	13.44	12.95	13.03	-3.34%	148,932	194,179,844
2024-12-27	13.23	13.69	13.12	13.48	+2.2%	213,525	287,493,115
2024-12-26	12.73	13.55	12.73	13.19	+3.61%	227,551	300,062,031
2024-12-25	12.97	13.03	12.44	12.73	-2.82%	154,351	196,448,531
2024-12-24	12.95	13.14	12.6	13.1	+1.16%	177,308	228,591,033
2024-12-23	13.77	14	12.95	12.95	-6.77%	239,321	318,446,909
2024-12-20	13.89	14.3	13.71	13.89	-0.07%	251,621	352,785,463
2024-12-19	14.16	14.25	13.5	13.9	-1.84%	290,225	402,425,562
2024-12-18	14.01	14.73	14.01	14.16	-3.41%	391,612	560,361,774
2024-12-17	15.71	15.81	14.66	14.66	-10.01%	440,926	657,855,622
2024-12-16	16	17.39	15.88	16.29	+3.04%	896,009	1,500,280,315
2024-12-13	14.2	15.81	14.05	15.81	+10.02%	565,702	842,168,342
2024-12-12	13.84	14.73	13.79	14.37	+2.86%	472,175	677,998,728
2024-12-11	13.26	14.58	13.22	13.97	+4.33%	415,334	575,202,833
2024-12-10	13.45	13.83	13.25	13.39	+2.14%	279,834	378,769,922
2024-12-09	13.3	13.39	13.05	13.11	-1.72%	87,706	116,076,824
2024-12-06	13.2	13.43	13.1	13.34	+0.83%	124,481	165,651,977
2024-12-05	12.96	13.27	12.92	13.23	+1.15%	86,984	113,862,836
2024-12-04	13.11	13.5	13.01	13.08	-1.13%	123,006	162,843,809
2024-12-03	13.29	13.45	13.19	13.23	-1.19%	128,156	170,409,350
2024-12-02	13.1	13.51	13.1	13.39	+1.83%	194,507	259,421,332
2024-11-29	13.03	13.26	13.01	13.15	+0.08%	147,273	193,929,133
2024-11-28	12.85	13.38	12.83	13.14	+0.92%	194,281	255,337,588
2024-11-27	12.9	13.22	12.59	13.02	-1.51%	211,995	272,143,597
2024-11-26	12.7	13.95	12.55	13.22	+4.01%	234,762	308,073,174
2024-11-25	12.22	12.75	12.22	12.71	+4.35%	141,228	178,079,096
2024-11-22	12.58	12.78	12.16	12.18	-4.17%	89,159	111,070,130
2024-11-21	12.5	12.85	12.47	12.71	+1.11%	79,002	100,025,005
2024-11-20	12.37	12.59	12.3	12.57	+1.53%	70,944	88,479,334
2024-11-19	12.18	12.4	12.04	12.38	+1.56%	78,293	95,643,702
2024-11-18	12.49	12.58	12.11	12.19	-1.61%	95,467	117,409,306
2024-11-15	12.81	13.02	12.39	12.39	-3.95%	114,829	145,841,203
2024-11-14	13.08	13.36	12.9	12.9	-2.64%	126,358	164,775,193
2024-11-13	14	14.1	13.01	13.25	-3.71%	258,924	346,137,830
2024-11-12	13.54	14.03	13.53	13.76	+0.88%	199,415	274,474,622
2024-11-11	13.44	13.65	13.27	13.64	-0.87%	195,190	262,153,488
2024-11-08	14.04	14.18	13.62	13.76	-1.29%	301,172	416,157,761
2024-11-07	13.5	14.5	13.33	13.94	+3.41%	386,930	543,340,132
2024-11-06	13.14	13.58	13.09	13.48	+2.2%	235,990	314,751,415
2024-11-05	13	13.24	12.91	13.19	+0.76%	182,481	239,417,882
2024-11-04	13.04	13.18	12.66	13.09	+0.54%	162,752	211,365,078
2024-11-01	12.98	13.4	12.71	13.02	+0.77%	233,786	305,105,830
2024-10-31	12.87	13	12.69	12.92	-0.77%	156,116	200,153,859
2024-10-30	13.04	13.25	12.79	13.02	-3.2%	228,409	296,299,878
2024-10-29	13.02	13.79	12.8	13.45	+3.3%	363,162	484,663,968
2024-10-28	12.85	13.05	12.7	13.02	+1.48%	185,750	239,436,642
2024-10-25	12.3	13	12.3	12.83	+3.97%	222,125	282,995,621
2024-10-24	12.5	12.63	12.31	12.34	-2.06%	84,328	104,829,978
2024-10-23	12.6	12.77	12.4	12.6	+0.08%	137,667	173,190,657
2024-10-22	12.43	12.8	12.25	12.59	+1.45%	150,699	188,436,734
2024-10-21	12.01	12.58	11.93	12.41	+1.89%	196,958	242,962,762
2024-10-18	12.02	12.27	11.81	12.18	+1%	142,092	171,713,095
2024-10-17	11.94	12.22	11.92	12.06	+1.26%	110,738	133,827,372
2024-10-16	11.7	11.98	11.67	11.91	+0.51%	71,503	84,745,323
2024-10-15	12.1	12.12	11.84	11.85	-1.99%	82,056	98,252,938
2024-10-14	12.01	12.15	11.88	12.09	+0.75%	85,178	102,506,293
2024-10-11	12.43	12.5	11.98	12	-5.51%	124,633	151,728,420
2024-10-10	12.38	13.12	12	12.7	+1.6%	223,567	278,948,347
2024-10-09	13.4	13.4	12.5	12.5	-10.01%	220,289	279,084,903
2024-10-08	15.52	15.54	13.25	13.89	-2.46%	504,413	728,065,517

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

чеЮх╖Юц│░х▓│ 300002

近半年

цН╖цШМщй▒хКи 603583

近期数据

хЯОх╕Вф╝ахкТ 600229

近半年

цЦ░хЯОх╕В 300778

2023年全年

ф╕ЙхЕГшВбф╗╜ 600429

近三个月

щЗС шЮН шбЧ 000402

2022-2023两年

шо╛шобцА╗щЩв 603357

近半年

хУБшМЧчзСцКА 688109

2024年至今

ф╕ншКпхЫ╜щЩЕ 688981

近半年

хУБц╕ещгЯхУБ 300892

近半年

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

х╣┐хТМщАЪ (300638)

шИкхПСхКихКЫ (600893)

2024年一季度

шИкхоЗх╛о (300053)

чзСхИЫф┐бцБп (300730)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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