щЮНщТвшВбф╗╜(000898)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

2.52

0% 0

2.52

开盘价

2.56

最高价

2.5

最低价

320,276

成交量

数据更新至: 2025-03-25

技术指标

2.50

MA5 (5日均线)

2.51

MA10 (10日均线)

2.52

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	2.52	2.56	2.5	2.52	0%	320,276	81,009,174
2025-03-24	2.53	2.57	2.47	2.52	-0.4%	497,489	124,484,272
2025-03-21	2.48	2.57	2.48	2.53	+1.61%	688,256	175,169,106
2025-03-20	2.46	2.52	2.45	2.49	+1.22%	462,061	114,979,510
2025-03-19	2.5	2.51	2.45	2.46	-1.6%	396,558	97,999,040
2025-03-18	2.52	2.54	2.49	2.5	-0.4%	406,464	102,108,020
2025-03-17	2.52	2.54	2.5	2.51	-0.4%	427,179	107,672,674
2025-03-14	2.54	2.55	2.49	2.52	-0.79%	422,350	106,254,239
2025-03-13	2.53	2.55	2.48	2.54	+1.2%	463,277	116,254,680
2025-03-12	2.56	2.58	2.5	2.51	-1.95%	374,015	94,375,709
2025-03-11	2.51	2.57	2.48	2.56	+1.19%	465,256	117,232,471
2025-03-10	2.64	2.67	2.52	2.53	-2.69%	711,538	184,082,010
2025-03-07	2.56	2.63	2.54	2.6	+2.36%	691,441	179,655,333
2025-03-06	2.54	2.55	2.5	2.54	+0.4%	348,907	87,964,254
2025-03-05	2.55	2.56	2.48	2.53	-0.78%	397,343	99,462,020
2025-03-04	2.52	2.58	2.49	2.55	+0.79%	505,040	128,742,029
2025-03-03	2.5	2.57	2.49	2.53	+1.61%	580,981	147,356,783
2025-02-28	2.54	2.55	2.48	2.49	-1.97%	538,894	134,779,941
2025-02-27	2.51	2.55	2.48	2.54	+1.2%	796,095	200,099,025
2025-02-26	2.34	2.52	2.34	2.51	+7.26%	1,088,986	266,874,640
2025-02-25	2.36	2.38	2.33	2.34	-1.27%	342,745	80,472,200
2025-02-24	2.35	2.41	2.35	2.37	+0.42%	404,614	96,518,971
2025-02-21	2.37	2.41	2.34	2.36	0%	327,390	77,339,538
2025-02-20	2.35	2.38	2.34	2.36	0%	348,382	82,163,733
2025-02-19	2.39	2.39	2.34	2.36	-1.26%	363,326	85,720,709
2025-02-18	2.39	2.45	2.35	2.39	+0.42%	611,007	146,604,632
2025-02-17	2.35	2.4	2.34	2.38	+1.71%	408,971	97,130,730
2025-02-14	2.37	2.37	2.33	2.34	-1.27%	277,100	64,988,443
2025-02-13	2.36	2.4	2.35	2.37	+0.42%	407,018	96,680,551
2025-02-12	2.39	2.41	2.33	2.36	-2.07%	465,197	110,068,132
2025-02-11	2.45	2.47	2.39	2.41	-1.63%	356,952	86,109,405
2025-02-10	2.4	2.47	2.36	2.45	+2.08%	585,803	142,512,410
2025-02-07	2.32	2.42	2.31	2.4	+3.9%	591,159	139,739,542
2025-02-06	2.31	2.33	2.27	2.31	0%	371,273	85,395,663
2025-02-05	2.3	2.33	2.26	2.31	+1.32%	451,423	103,877,770
2025-01-27	2.27	2.35	2.27	2.28	-0.44%	602,058	139,113,528
2025-01-24	2.26	2.32	2.22	2.29	+1.33%	664,989	151,041,126
2025-01-23	2.28	2.32	2.25	2.26	0%	319,312	73,026,793
2025-01-22	2.28	2.28	2.24	2.26	-0.88%	230,187	51,936,498
2025-01-21	2.31	2.32	2.26	2.28	-1.3%	278,664	63,565,681
2025-01-20	2.33	2.34	2.29	2.31	-0.86%	368,426	85,192,662
2025-01-17	2.33	2.33	2.28	2.33	0%	318,257	73,390,532
2025-01-16	2.28	2.35	2.28	2.33	+2.19%	394,645	91,694,276
2025-01-15	2.29	2.3	2.25	2.28	-0.44%	327,370	74,504,287
2025-01-14	2.26	2.3	2.25	2.29	+1.78%	368,456	83,717,992
2025-01-13	2.22	2.26	2.18	2.25	+1.35%	264,624	59,013,886
2025-01-10	2.26	2.29	2.22	2.22	-1.77%	271,333	61,000,137
2025-01-09	2.28	2.29	2.25	2.26	-1.31%	293,397	66,558,284
2025-01-08	2.33	2.34	2.25	2.29	-1.72%	380,101	86,626,340
2025-01-07	2.31	2.33	2.29	2.33	+0.43%	258,522	59,603,427
2025-01-06	2.29	2.33	2.26	2.32	+0.87%	365,786	84,118,663
2025-01-03	2.35	2.36	2.29	2.3	-1.29%	437,370	101,560,862
2025-01-02	2.41	2.42	2.32	2.33	-2.92%	471,741	111,818,699
2024-12-31	2.45	2.48	2.4	2.4	-2.04%	376,823	91,713,338
2024-12-30	2.48	2.49	2.42	2.45	-1.21%	367,334	89,706,060
2024-12-27	2.45	2.51	2.44	2.48	+1.64%	381,588	94,974,830
2024-12-26	2.46	2.48	2.43	2.44	-0.81%	239,959	58,660,216
2024-12-25	2.5	2.51	2.43	2.46	-1.2%	283,053	69,482,815
2024-12-24	2.46	2.51	2.43	2.49	+1.63%	409,529	101,360,206
2024-12-23	2.5	2.54	2.43	2.45	-1.21%	452,518	111,859,733
2024-12-20	2.56	2.56	2.48	2.48	-3.5%	500,155	125,117,662
2024-12-19	2.54	2.57	2.51	2.57	0%	342,465	87,072,994
2024-12-18	2.6	2.64	2.55	2.57	+1.18%	465,251	120,413,566
2024-12-17	2.58	2.61	2.52	2.54	-1.17%	344,036	87,610,334
2024-12-16	2.6	2.62	2.55	2.57	-0.77%	354,282	91,296,196
2024-12-13	2.67	2.68	2.58	2.59	-3.36%	568,159	148,711,572
2024-12-12	2.74	2.75	2.67	2.68	-2.19%	500,157	134,487,563
2024-12-11	2.61	2.75	2.61	2.74	+4.18%	864,727	234,887,116
2024-12-10	2.71	2.73	2.61	2.63	-0.75%	650,915	173,521,696
2024-12-09	2.67	2.77	2.63	2.65	-0.75%	666,811	179,609,417
2024-12-06	2.65	2.71	2.63	2.67	+0.38%	701,014	187,582,358
2024-12-05	2.56	2.66	2.56	2.66	+3.5%	801,014	209,987,083
2024-12-04	2.53	2.61	2.51	2.57	+0.78%	702,304	180,637,726
2024-12-03	2.52	2.55	2.48	2.55	+1.19%	446,275	112,351,094
2024-12-02	2.42	2.55	2.42	2.52	+4.13%	692,165	172,514,707
2024-11-29	2.41	2.44	2.37	2.42	+0.83%	405,210	97,666,015
2024-11-28	2.37	2.43	2.36	2.4	+0.84%	408,414	97,796,590
2024-11-27	2.36	2.38	2.3	2.38	+0.85%	415,927	97,212,666
2024-11-26	2.38	2.4	2.35	2.36	-0.84%	338,663	80,562,562
2024-11-25	2.37	2.41	2.35	2.38	+0.42%	366,865	87,196,815
2024-11-22	2.45	2.47	2.36	2.37	-3.27%	447,894	108,403,300
2024-11-21	2.46	2.47	2.43	2.45	-0.41%	336,544	82,322,289
2024-11-20	2.44	2.46	2.41	2.46	+0.82%	491,561	120,087,513
2024-11-19	2.46	2.47	2.38	2.44	-1.21%	679,300	164,756,684
2024-11-18	2.4	2.55	2.4	2.47	+4.66%	1,093,768	274,073,371
2024-11-15	2.39	2.42	2.36	2.36	-2.07%	411,314	98,214,149
2024-11-14	2.47	2.48	2.4	2.41	-2.43%	462,691	112,383,737
2024-11-13	2.46	2.51	2.43	2.47	0%	373,436	92,143,811
2024-11-12	2.52	2.54	2.45	2.47	-1.98%	576,860	144,083,478
2024-11-11	2.56	2.58	2.48	2.52	-1.95%	634,996	159,623,053
2024-11-08	2.63	2.66	2.55	2.57	-1.91%	646,787	167,774,464
2024-11-07	2.53	2.64	2.5	2.62	+3.15%	638,009	165,407,787
2024-11-06	2.51	2.57	2.47	2.54	+1.2%	779,603	196,903,266
2024-11-05	2.43	2.52	2.42	2.51	+2.87%	741,486	185,276,454
2024-11-04	2.5	2.51	2.4	2.44	-2.01%	599,345	145,487,876
2024-11-01	2.46	2.52	2.44	2.49	+1.22%	818,920	203,681,102
2024-10-31	2.41	2.47	2.39	2.46	+1.23%	593,161	145,079,574
2024-10-30	2.4	2.47	2.4	2.43	0%	490,574	119,450,995
2024-10-29	2.54	2.54	2.42	2.43	-4.33%	806,003	198,176,421
2024-10-28	2.37	2.54	2.37	2.54	+7.63%	1,100,821	273,686,914
2024-10-25	2.34	2.37	2.33	2.36	+1.29%	371,726	87,444,800
2024-10-24	2.35	2.36	2.31	2.33	-1.27%	326,851	76,075,789
2024-10-23	2.33	2.38	2.31	2.36	+1.29%	502,670	118,644,673
2024-10-22	2.28	2.34	2.27	2.33	+1.75%	488,567	112,634,128
2024-10-21	2.34	2.35	2.27	2.29	-1.72%	466,977	107,120,671
2024-10-18	2.29	2.35	2.25	2.33	+1.75%	603,599	138,694,063
2024-10-17	2.35	2.37	2.29	2.29	-2.14%	481,521	111,895,565
2024-10-16	2.29	2.38	2.29	2.34	+1.3%	541,645	126,998,750
2024-10-15	2.35	2.37	2.3	2.31	-2.12%	487,473	113,980,744
2024-10-14	2.34	2.39	2.32	2.36	+1.72%	517,886	122,085,497
2024-10-11	2.38	2.42	2.3	2.32	-2.52%	577,952	136,389,388
2024-10-10	2.35	2.48	2.29	2.38	+1.71%	860,460	205,153,645
2024-10-09	2.5	2.5	2.33	2.34	-8.59%	1,055,924	254,728,735
2024-10-08	2.71	2.71	2.45	2.56	+4.07%	1,556,038	401,456,755

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

шАБхЗдчее 600612

2024年至今

ц╡Щц▒ЯщЬЗхЕГ 000705

2022-2023两年

чаФхеешВбф╗╜ 300923

近期数据

щ╗СчЙбф╕╣ 600510

2023年全年

ф╕нхЫ╜хдкф┐Э 601601

2024年一季度

х╝Шф╕ЪцЬЯш┤з 001236

2023年全年

хНОф╗БшНпф╕Ъ 300110

2024年至今

ше┐щГищ╗ДщЗС 601069

2024年一季度

хИЫф╕Ъщ╗Сщйм 300688

2024年一季度

ц▓Щц▓│шВбф╗╜ 000014

2024年至今

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

хдНцШЯхМ╗шНп (600196)

чРЖщВжф╗кхЩи (300206)

ч┤лхЕЙшВбф╗╜ (000938)

цБТчФЯчФ╡хнР (600570)

ф║ищАЪхЕЙчФ╡ (600487)

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