шЛПхоБчОпчРГ(000718)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

2.2

0% 0

2.2

开盘价

2.22

最高价

2.17

最低价

161,459

成交量

数据更新至: 2025-03-25

技术指标

2.24

MA5 (5日均线)

2.25

MA10 (10日均线)

2.26

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	2.2	2.22	2.17	2.2	0%	161,459	35,376,151
2025-03-24	2.26	2.27	2.18	2.2	-2.65%	328,631	72,733,318
2025-03-21	2.27	2.31	2.25	2.26	-0.44%	317,844	72,495,107
2025-03-20	2.26	2.29	2.26	2.27	0%	205,111	46,684,544
2025-03-19	2.28	2.29	2.25	2.27	-0.44%	172,256	38,951,402
2025-03-18	2.29	2.3	2.26	2.28	-0.44%	215,543	49,005,984
2025-03-17	2.25	2.31	2.25	2.29	+1.33%	313,111	71,633,081
2025-03-14	2.2	2.26	2.19	2.26	+2.73%	381,206	85,149,979
2025-03-13	2.23	2.23	2.17	2.2	-0.9%	296,495	65,171,189
2025-03-12	2.23	2.24	2.22	2.22	-0.89%	192,816	42,952,742
2025-03-11	2.22	2.24	2.2	2.24	0%	221,183	49,078,569
2025-03-10	2.25	2.27	2.22	2.24	0%	210,092	47,093,848
2025-03-07	2.27	2.29	2.23	2.24	-1.75%	249,403	56,115,069
2025-03-06	2.25	2.29	2.24	2.28	+1.79%	308,794	70,009,280
2025-03-05	2.27	2.27	2.21	2.24	-1.32%	273,022	61,006,279
2025-03-04	2.26	2.28	2.25	2.27	0%	263,177	59,547,886
2025-03-03	2.28	2.32	2.27	2.27	0%	298,073	68,238,827
2025-02-28	2.31	2.32	2.26	2.27	-1.73%	333,623	76,204,768
2025-02-27	2.31	2.35	2.28	2.31	0%	281,327	65,021,505
2025-02-26	2.27	2.32	2.26	2.31	+2.21%	294,573	67,804,403
2025-02-25	2.29	2.31	2.25	2.26	-1.31%	255,220	58,150,476
2025-02-24	2.25	2.32	2.24	2.29	+1.33%	310,959	71,306,271
2025-02-21	2.27	2.29	2.22	2.26	-0.44%	305,188	68,695,571
2025-02-20	2.27	2.29	2.25	2.27	-0.44%	241,595	54,841,474
2025-02-19	2.28	2.29	2.25	2.28	+0.88%	242,551	55,006,047
2025-02-18	2.35	2.36	2.25	2.26	-3.42%	371,710	85,358,407
2025-02-17	2.32	2.37	2.3	2.34	+1.3%	417,622	97,578,196
2025-02-14	2.37	2.38	2.29	2.31	-2.12%	372,729	86,363,766
2025-02-13	2.33	2.38	2.32	2.36	+1.29%	452,161	106,600,532
2025-02-12	2.31	2.34	2.28	2.33	+1.3%	290,452	67,135,380
2025-02-11	2.35	2.36	2.28	2.3	-1.71%	281,295	64,696,400
2025-02-10	2.3	2.35	2.3	2.34	+1.74%	351,006	81,667,325
2025-02-07	2.26	2.33	2.24	2.3	+2.22%	421,152	96,896,257
2025-02-06	2.24	2.26	2.2	2.25	+0.45%	247,127	55,331,339
2025-02-05	2.24	2.27	2.22	2.24	+0.45%	212,018	47,604,807
2025-01-27	2.23	2.3	2.22	2.23	+0.45%	335,953	75,644,002
2025-01-24	2.24	2.26	2.21	2.22	-1.33%	341,777	76,091,124
2025-01-23	2.29	2.34	2.25	2.25	-0.88%	351,974	80,558,847
2025-01-22	2.33	2.35	2.26	2.27	-2.99%	257,321	58,954,909
2025-01-21	2.36	2.41	2.33	2.34	-0.43%	320,831	75,906,780
2025-01-20	2.32	2.37	2.28	2.35	+1.73%	290,522	67,943,566
2025-01-17	2.3	2.34	2.26	2.31	0%	260,221	59,892,017
2025-01-16	2.29	2.36	2.28	2.31	+1.76%	312,633	72,727,643
2025-01-15	2.28	2.3	2.24	2.27	-0.44%	280,126	63,669,393
2025-01-14	2.24	2.29	2.22	2.28	+2.7%	305,822	69,092,998
2025-01-13	2.17	2.22	2.12	2.22	+0.45%	274,126	59,593,602
2025-01-10	2.25	2.29	2.2	2.21	-1.78%	279,446	62,702,257
2025-01-09	2.23	2.27	2.22	2.25	0%	258,521	58,184,032
2025-01-08	2.26	2.27	2.18	2.25	-0.44%	345,815	77,009,752
2025-01-07	2.24	2.27	2.21	2.26	+0.89%	253,652	56,811,686
2025-01-06	2.25	2.28	2.2	2.24	-0.88%	278,882	62,515,067
2025-01-03	2.34	2.37	2.24	2.26	-3.42%	376,080	85,969,631
2025-01-02	2.35	2.43	2.31	2.34	-0.85%	397,453	94,642,617
2024-12-31	2.45	2.49	2.36	2.36	-4.07%	369,026	89,134,890
2024-12-30	2.51	2.52	2.43	2.46	-2.38%	342,382	84,023,230
2024-12-27	2.49	2.54	2.46	2.52	+1.61%	349,785	88,125,708
2024-12-26	2.5	2.54	2.47	2.48	-1.2%	289,023	72,252,489
2024-12-25	2.51	2.54	2.45	2.51	0%	289,090	72,055,898
2024-12-24	2.48	2.52	2.44	2.51	+1.21%	340,900	84,675,983
2024-12-23	2.6	2.6	2.46	2.48	-4.98%	592,670	148,569,033
2024-12-20	2.6	2.65	2.58	2.61	+0.38%	377,154	98,692,657
2024-12-19	2.61	2.65	2.55	2.6	-1.14%	511,430	132,437,500
2024-12-18	2.66	2.68	2.61	2.63	-1.13%	499,735	132,296,952
2024-12-17	2.85	2.87	2.65	2.66	-5.67%	967,142	262,074,605
2024-12-16	2.92	2.94	2.79	2.82	-2.76%	1,125,727	322,607,191
2024-12-13	2.98	3.06	2.87	2.9	-4.29%	1,973,680	578,910,317
2024-12-12	2.76	3.03	2.71	3.03	+10.18%	2,356,401	696,787,564
2024-12-11	2.59	2.78	2.56	2.75	+5.77%	910,644	246,623,409
2024-12-10	2.73	2.75	2.59	2.6	+0.39%	693,402	184,147,323
2024-12-09	2.7	2.72	2.56	2.59	-3.36%	621,886	163,104,688
2024-12-06	2.56	2.71	2.55	2.68	+4.69%	833,790	222,069,598
2024-12-05	2.5	2.56	2.49	2.56	+1.99%	295,425	74,795,703
2024-12-04	2.54	2.59	2.49	2.51	-1.57%	391,009	99,497,657
2024-12-03	2.54	2.56	2.49	2.55	+0.79%	422,336	106,820,588
2024-12-02	2.44	2.55	2.43	2.53	+3.69%	508,040	127,249,821
2024-11-29	2.42	2.46	2.38	2.44	+0.83%	343,614	83,502,201
2024-11-28	2.4	2.46	2.38	2.42	+1.26%	315,708	76,564,323
2024-11-27	2.34	2.39	2.28	2.39	+1.7%	338,449	79,131,344
2024-11-26	2.35	2.38	2.34	2.35	0%	256,760	60,572,070
2024-11-25	2.38	2.4	2.31	2.35	-3.29%	364,416	85,453,433
2024-11-22	2.52	2.55	2.42	2.43	-3.57%	454,483	113,478,481
2024-11-21	2.51	2.53	2.47	2.52	+0.4%	358,251	89,785,473
2024-11-20	2.48	2.52	2.44	2.51	+0.8%	363,160	90,250,021
2024-11-19	2.46	2.49	2.4	2.49	+1.22%	360,557	87,816,982
2024-11-18	2.43	2.52	2.42	2.46	+2.5%	505,451	125,191,798
2024-11-15	2.43	2.47	2.39	2.4	-2.04%	328,463	79,714,355
2024-11-14	2.57	2.6	2.44	2.45	-2.78%	453,404	113,447,861
2024-11-13	2.55	2.58	2.48	2.52	-1.56%	405,263	102,208,509
2024-11-12	2.58	2.63	2.54	2.56	-0.78%	593,559	153,096,067
2024-11-11	2.65	2.7	2.55	2.58	-2.64%	813,953	211,737,017
2024-11-08	2.9	2.9	2.63	2.65	-3.99%	1,368,006	371,730,992
2024-11-07	2.49	2.76	2.46	2.76	+9.96%	976,314	258,124,489
2024-11-06	2.48	2.55	2.38	2.51	+1.62%	744,162	183,307,651
2024-11-05	2.33	2.48	2.32	2.47	+5.56%	618,361	150,485,581
2024-11-04	2.35	2.36	2.28	2.34	-0.43%	366,499	84,637,625
2024-11-01	2.42	2.45	2.34	2.35	-1.67%	487,109	115,933,997
2024-10-31	2.35	2.45	2.31	2.39	+2.14%	621,018	148,494,654
2024-10-30	2.27	2.35	2.26	2.34	+3.54%	480,144	111,003,508
2024-10-29	2.35	2.38	2.25	2.26	-3.83%	381,551	87,534,722
2024-10-28	2.24	2.36	2.24	2.35	+4.91%	471,290	109,213,441
2024-10-25	2.21	2.27	2.2	2.24	+1.82%	339,809	76,390,673
2024-10-24	2.19	2.23	2.18	2.2	0%	259,779	57,274,648
2024-10-23	2.16	2.23	2.16	2.2	+0.92%	351,189	77,386,648
2024-10-22	2.15	2.2	2.14	2.18	+1.87%	271,419	58,826,083
2024-10-21	2.2	2.2	2.14	2.14	-2.73%	406,075	87,691,314
2024-10-18	2.15	2.23	2.11	2.2	+1.38%	479,295	103,407,930
2024-10-17	2.28	2.29	2.16	2.17	-4.41%	509,134	112,334,742
2024-10-16	2.2	2.29	2.2	2.27	+3.18%	476,090	107,290,883
2024-10-15	2.22	2.28	2.19	2.2	-2.22%	323,079	72,145,580
2024-10-14	2.23	2.27	2.17	2.25	+3.69%	340,952	75,668,441
2024-10-11	2.24	2.28	2.15	2.17	-2.25%	401,391	88,977,246
2024-10-10	2.25	2.3	2.15	2.22	-1.77%	464,580	103,328,135
2024-10-09	2.41	2.41	2.26	2.26	-9.96%	655,389	151,497,454
2024-10-08	2.65	2.65	2.38	2.51	+4.15%	999,817	252,462,890

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

хЕ┤ф╕ЪшпБхИ╕ 601377

近半年

хНОхМЧхИ╢шНп 600812

近期数据

ф┐бц╡ЛцаЗхЗЖ 300938

近半年

щлШцЦ░хПСх▒Х 000628

近三个月

щЭТш╛╛чОпф┐Э 688501

2024年至今

хоЙхнЪчзСцКА 603031

近三个月

цЦ░хКихКЫ 300152

2024年至今

ф║║чжПхМ╗шНп 600079

2023年全年

хЫ╜чУ╖цЭРцЦЩ 300285

2024年一季度

шБФч╛ОцОзшВб 600167

2022-2023两年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

хглхЕ░х╛о (600460)

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