STщЗСщ╕┐(000669)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

1.9

0% 0

1.9

开盘价

1.9

最高价

1.88

最低价

32,622

成交量

数据更新至: 2025-03-25

技术指标

1.92

MA5 (5日均线)

1.92

MA10 (10日均线)

1.95

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	1.9	1.9	1.88	1.9	0%	32,622	6,172,908
2025-03-24	1.94	1.94	1.88	1.9	-2.56%	100,138	19,042,253
2025-03-21	1.91	2.01	1.91	1.95	+1.56%	131,777	25,796,652
2025-03-20	1.91	1.93	1.89	1.92	+0.52%	54,603	10,460,563
2025-03-19	1.89	1.92	1.88	1.91	+1.06%	51,145	9,709,771
2025-03-18	1.97	1.97	1.89	1.89	-3.08%	122,167	23,372,514
2025-03-17	1.94	1.96	1.92	1.95	+1.04%	69,408	13,445,453
2025-03-14	1.91	1.94	1.89	1.93	+0.52%	86,331	16,490,817
2025-03-13	1.94	1.96	1.89	1.92	-1.54%	103,888	19,848,920
2025-03-12	1.94	1.95	1.91	1.95	+1.04%	54,521	10,557,341
2025-03-11	1.92	1.95	1.91	1.93	-0.52%	52,360	10,109,000
2025-03-10	1.95	1.98	1.9	1.94	-0.51%	95,317	18,450,179
2025-03-07	1.95	2.04	1.95	1.95	0%	104,282	20,770,602
2025-03-06	1.96	1.98	1.93	1.95	-1.52%	83,899	16,417,934
2025-03-05	2	2.01	1.95	1.98	-1.49%	70,614	13,980,351
2025-03-04	1.99	2.01	1.92	2.01	+0.5%	126,795	24,914,639
2025-03-03	2.03	2.03	1.98	2	-1.48%	74,855	14,986,175
2025-02-28	2.05	2.11	2.02	2.03	-0.49%	91,324	18,756,020
2025-02-27	2.03	2.06	2.01	2.04	+0.49%	72,777	14,815,476
2025-02-26	2.05	2.05	2.02	2.03	-0.49%	65,689	13,351,621
2025-02-25	2.01	2.07	2.01	2.04	0%	56,426	11,531,839
2025-02-24	2.08	2.08	2.01	2.04	-1.92%	88,383	18,041,152
2025-02-21	2.12	2.13	2.07	2.08	-1.89%	106,422	22,183,990
2025-02-20	2.1	2.17	2.09	2.12	+0.95%	92,434	19,654,698
2025-02-19	2.11	2.13	2.09	2.1	-0.47%	73,825	15,529,329
2025-02-18	2.13	2.13	2.07	2.11	-0.47%	94,179	19,793,449
2025-02-17	2.12	2.14	2.1	2.12	-0.47%	77,389	16,386,369
2025-02-14	2.15	2.18	2.1	2.13	-1.39%	69,893	14,906,535
2025-02-13	2.18	2.18	2.11	2.16	-1.37%	113,541	24,356,152
2025-02-12	2.2	2.23	2.17	2.19	-0.45%	104,999	23,059,388
2025-02-11	2.19	2.25	2.16	2.2	+0.92%	145,932	32,115,112
2025-02-10	2.08	2.18	2.07	2.18	+4.81%	104,836	22,244,551
2025-02-07	2.1	2.11	2.07	2.08	-0.95%	96,094	20,092,124
2025-02-06	2.12	2.12	2.07	2.1	-0.47%	52,770	11,045,681
2025-02-05	2.12	2.12	2.06	2.11	-0.47%	54,981	11,542,857
2025-01-27	2.1	2.16	2.1	2.12	+1.44%	58,055	12,333,166
2025-01-24	2.07	2.11	2.02	2.09	+1.46%	85,191	17,707,357
2025-01-23	2.13	2.16	2.05	2.06	-3.29%	111,257	23,332,735
2025-01-22	2.11	2.22	2.11	2.13	+0.47%	164,557	35,700,778
2025-01-21	2.11	2.14	2.04	2.12	+0.95%	113,886	23,989,289
2025-01-20	2.15	2.16	2.1	2.1	-1.87%	102,418	21,865,437
2025-01-17	2.15	2.2	2.11	2.14	-1.38%	146,789	31,725,774
2025-01-16	2.31	2.35	2.16	2.17	-4.41%	283,221	63,099,193
2025-01-15	2.28	2.32	2.24	2.27	+0.44%	204,943	46,636,380
2025-01-14	2.16	2.26	2.16	2.26	+5.12%	128,215	28,581,142
2025-01-13	2.15	2.21	2.12	2.15	-0.92%	110,555	23,774,243
2025-01-10	2.18	2.22	2.09	2.17	-1.36%	175,670	37,773,946
2025-01-09	2.24	2.28	2.19	2.2	-2.65%	177,994	39,655,212
2025-01-08	2.24	2.33	2.18	2.26	+1.35%	320,980	72,775,674
2025-01-07	2.13	2.23	2.1	2.23	+5.19%	255,307	56,297,565
2025-01-06	2.01	2.15	2.01	2.12	+1.44%	193,855	40,390,555
2025-01-03	2	2.1	1.98	2.09	+4.5%	270,164	55,950,342
2025-01-02	2.07	2.09	2	2	-5.21%	245,803	49,716,954
2024-12-31	2.01	2.11	2	2.11	+4.98%	282,644	59,307,475
2024-12-30	2.02	2.07	1.98	2.01	+2.03%	209,917	42,591,758
2024-12-27	1.87	1.97	1.86	1.97	+4.79%	94,457	18,306,036
2024-12-26	1.84	1.91	1.81	1.88	-0.53%	134,962	25,246,291
2024-12-25	1.98	1.98	1.89	1.89	-5.03%	101,376	19,352,740
2024-12-24	1.95	2	1.9	1.99	+1.02%	139,678	27,310,364
2024-12-23	2.07	2.09	1.97	1.97	-4.83%	147,981	29,591,582
2024-12-20	2.05	2.09	2.04	2.07	+1.47%	75,009	15,523,484
2024-12-19	2.06	2.09	1.99	2.04	-1.92%	135,422	27,536,639
2024-12-18	2.04	2.13	2	2.08	0%	183,380	37,876,535
2024-12-17	2.23	2.24	2.08	2.08	-5.02%	227,292	48,330,515
2024-12-16	2.13	2.19	2.09	2.19	+4.78%	205,225	44,429,392
2024-12-13	2.1	2.17	2.05	2.09	-1.42%	201,271	42,182,242
2024-12-12	2.15	2.23	2.09	2.12	-1.4%	291,444	62,980,318
2024-12-11	2.12	2.24	2.05	2.15	+0.94%	439,138	94,812,357
2024-12-10	2.13	2.13	2.13	2.13	+4.93%	33,504	7,136,258
2024-12-09	1.97	2.03	1.95	2.03	+5.18%	153,554	30,766,417
2024-12-06	1.86	1.94	1.86	1.93	+3.21%	173,858	33,082,288
2024-12-05	1.85	1.87	1.82	1.87	+2.19%	94,112	17,386,039
2024-12-04	1.85	1.9	1.81	1.83	-1.61%	147,248	27,209,157
2024-12-03	1.92	1.94	1.84	1.86	-2.62%	175,776	32,795,384
2024-12-02	1.87	1.94	1.86	1.91	+2.14%	123,119	23,483,871
2024-11-29	1.85	1.89	1.83	1.87	+0.54%	124,841	23,250,574
2024-11-28	1.81	1.89	1.81	1.86	+2.2%	157,002	29,023,495
2024-11-27	1.77	1.83	1.73	1.82	+2.25%	155,494	27,831,642
2024-11-26	1.81	1.86	1.77	1.78	0%	212,980	38,700,037
2024-11-25	1.84	1.91	1.74	1.78	-2.73%	322,734	58,230,953
2024-11-22	1.94	1.98	1.83	1.83	-5.18%	313,677	59,372,639
2024-11-21	1.84	1.93	1.84	1.93	+4.89%	192,177	36,910,814
2024-11-20	1.75	1.84	1.74	1.84	+5.14%	164,391	29,842,130
2024-11-19	1.71	1.78	1.7	1.75	+2.94%	161,617	28,241,843
2024-11-18	1.74	1.76	1.67	1.7	-3.41%	181,668	30,997,012
2024-11-15	1.84	1.86	1.76	1.76	-4.86%	253,751	45,439,671
2024-11-14	1.82	1.91	1.8	1.85	+1.09%	200,348	37,245,576
2024-11-13	1.83	1.89	1.78	1.83	-1.08%	215,137	39,375,483
2024-11-12	1.93	1.99	1.82	1.85	-2.63%	323,542	61,294,985
2024-11-11	1.8	1.9	1.8	1.9	+4.97%	208,946	38,932,638
2024-11-08	1.77	1.86	1.74	1.81	+2.26%	239,361	42,955,509
2024-11-07	1.74	1.83	1.73	1.77	+1.14%	251,467	44,742,039
2024-11-06	1.83	1.85	1.68	1.75	-0.57%	397,396	70,273,494
2024-11-05	1.72	1.76	1.7	1.76	+4.76%	119,044	20,762,416
2024-11-04	1.6	1.68	1.58	1.68	+5%	320,701	52,732,040
2024-11-01	1.51	1.6	1.5	1.6	+5.26%	278,830	43,754,764
2024-10-31	1.53	1.57	1.51	1.52	-1.3%	124,371	19,125,114
2024-10-30	1.49	1.55	1.48	1.54	+4.05%	152,338	23,125,559
2024-10-29	1.56	1.56	1.48	1.48	-5.13%	163,858	24,798,859
2024-10-28	1.51	1.57	1.51	1.56	+4%	191,076	29,408,341
2024-10-25	1.49	1.5	1.47	1.5	+0.67%	109,821	16,337,181
2024-10-24	1.44	1.51	1.44	1.49	+2.76%	169,628	25,203,554
2024-10-23	1.42	1.46	1.41	1.45	+2.11%	111,010	16,010,114
2024-10-22	1.4	1.43	1.39	1.42	+1.43%	80,731	11,375,222
2024-10-21	1.42	1.42	1.39	1.4	-1.41%	88,596	12,423,116
2024-10-18	1.41	1.44	1.4	1.42	0%	89,646	12,722,528
2024-10-17	1.43	1.45	1.4	1.42	-1.39%	63,677	9,060,680
2024-10-16	1.42	1.46	1.4	1.44	+0.7%	82,174	11,741,731
2024-10-15	1.42	1.46	1.4	1.43	+2.14%	107,584	15,377,931
2024-10-14	1.41	1.42	1.38	1.4	-0.71%	67,033	9,402,500
2024-10-11	1.39	1.43	1.38	1.41	+0.71%	73,954	10,397,741
2024-10-10	1.42	1.44	1.38	1.4	-2.1%	103,784	14,550,137
2024-10-09	1.49	1.49	1.43	1.43	-4.67%	143,766	20,837,631
2024-10-08	1.58	1.58	1.47	1.5	0%	289,322	44,258,382

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

ф╕ЗхнЪчФЯчЙй 300482

近半年

чИ▒хиБчзСцКА 688067

近期数据

хМЧщЩЖшНпф╕Ъ 300016

近三个月

чЫЫш╛╛ш╡Дц║Р 000603

近期数据

ф╕нчЕдшГ╜ц║Р 601898

2024年一季度

х╖ЭшГ╜хКихКЫ 000155

近半年

х╖ехдзщлШчзС 688367

2024年至今

цЩ║шО▒чзСцКА 300771

近半年

хоБц│вхпМщВж 600768

2024年一季度

щ╣Пч┐ОшВбф╗╜ 300375

2024年至今

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

新能源汽车

ц╡╖щЗПцХ░цНо (603138)

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