щЪЖх╣│щлШчзС(000998)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

10.26

+0.59% +0.06

10.19

开盘价

10.27

最高价

10.15

最低价

84,295

成交量

数据更新至: 2025-03-25

技术指标

10.36

MA5 (5日均线)

10.46

MA10 (10日均线)

10.58

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	10.19	10.27	10.15	10.26	+0.59%	84,295	86,084,500
2025-03-24	10.2	10.28	10.09	10.2	-0.2%	153,927	156,622,104
2025-03-21	10.49	10.54	10.19	10.22	-2.85%	282,292	291,650,781
2025-03-20	10.53	10.59	10.51	10.52	-0.85%	117,204	123,503,357
2025-03-19	10.8	10.8	10.6	10.61	+0.28%	212,231	226,836,944
2025-03-18	10.61	10.63	10.53	10.58	-0.28%	126,659	133,751,022
2025-03-17	10.62	10.7	10.59	10.61	+0.09%	145,191	154,320,175
2025-03-14	10.48	10.6	10.47	10.6	+1.15%	159,331	168,235,864
2025-03-13	10.5	10.54	10.43	10.48	-0.29%	111,113	116,335,519
2025-03-12	10.58	10.6	10.49	10.51	-0.66%	113,773	119,696,397
2025-03-11	10.45	10.62	10.4	10.58	+0.47%	150,111	157,795,554
2025-03-10	10.64	10.66	10.47	10.53	-0.85%	161,071	169,769,760
2025-03-07	10.74	10.74	10.59	10.62	-1.12%	181,229	192,888,671
2025-03-06	10.75	10.76	10.68	10.74	-0.09%	204,535	219,416,261
2025-03-05	10.94	10.98	10.7	10.75	-1.1%	163,562	176,173,212
2025-03-04	10.73	10.88	10.64	10.87	+1.12%	218,319	235,122,298
2025-03-03	10.64	10.78	10.63	10.75	+1.42%	192,243	205,901,194
2025-02-28	10.75	10.76	10.58	10.6	-1.76%	193,598	206,429,912
2025-02-27	10.78	10.84	10.67	10.79	0%	229,621	246,823,296
2025-02-26	10.87	10.91	10.71	10.79	-0.74%	309,716	333,426,840
2025-02-25	11.05	11.1	10.85	10.87	-3.89%	500,918	549,215,464
2025-02-24	11.85	11.85	11.19	11.31	+3.95%	1,052,575	1,209,890,643
2025-02-21	10.78	10.93	10.74	10.88	+0.74%	245,179	265,926,916
2025-02-20	10.74	10.85	10.59	10.8	+0.37%	257,712	277,340,977
2025-02-19	10.66	10.76	10.6	10.76	+1.03%	232,371	247,870,031
2025-02-18	10.9	10.9	10.54	10.65	-3.01%	309,628	331,598,981
2025-02-17	10.76	11.09	10.68	10.98	+4.17%	518,986	565,249,347
2025-02-14	10.44	10.54	10.38	10.54	+0.76%	195,821	205,200,220
2025-02-13	10.37	10.59	10.35	10.46	+0.67%	262,265	275,435,449
2025-02-12	10.32	10.39	10.26	10.39	+0.39%	151,409	156,357,810
2025-02-11	10.46	10.46	10.31	10.35	-1.05%	152,455	157,875,733
2025-02-10	10.45	10.5	10.4	10.46	0%	186,197	194,445,683
2025-02-07	10.44	10.51	10.33	10.46	+0.1%	250,581	261,626,132
2025-02-06	10.37	10.45	10.28	10.45	+0.48%	171,650	178,089,300
2025-02-05	10.24	10.48	10.16	10.4	+1.96%	231,450	239,778,051
2025-01-27	10.13	10.27	10.13	10.2	+0.69%	161,908	165,447,378
2025-01-24	10.01	10.15	10	10.13	+0.8%	130,678	131,712,148
2025-01-23	10.19	10.34	10.05	10.05	0%	198,069	202,128,906
2025-01-22	10.08	10.09	9.97	10.05	-0.59%	89,864	90,065,838
2025-01-21	10.23	10.25	10.03	10.11	-0.59%	116,363	117,487,318
2025-01-20	10.3	10.31	10.15	10.17	-0.59%	138,901	141,581,146
2025-01-17	10.09	10.29	10.06	10.23	+0.89%	169,185	172,553,375
2025-01-16	10.09	10.3	10.08	10.14	+0.6%	188,049	191,582,993
2025-01-15	10.16	10.16	10.03	10.08	-0.88%	128,634	129,602,298
2025-01-14	9.95	10.2	9.94	10.17	+2.11%	198,058	200,193,959
2025-01-13	9.8	9.98	9.7	9.96	+0.4%	143,128	141,266,846
2025-01-10	10.09	10.17	9.92	9.92	-1.68%	181,568	182,500,262
2025-01-09	10.03	10.2	10	10.09	0%	147,478	148,885,600
2025-01-08	10.26	10.26	9.93	10.09	-2.61%	306,615	308,756,314
2025-01-07	10.23	10.5	10.11	10.36	+1.37%	321,720	331,821,668
2025-01-06	10.16	10.38	10.02	10.22	-0.97%	286,523	291,783,959
2025-01-03	10.83	10.9	10.3	10.32	-4.8%	389,173	411,182,080
2025-01-02	11.18	11.32	10.75	10.84	-2.95%	422,777	469,236,907
2024-12-31	11.32	11.43	11.11	11.17	-1.33%	410,980	462,887,956
2024-12-30	11.55	11.55	11.22	11.32	-1.99%	702,197	798,738,493
2024-12-27	10.52	11.55	10.45	11.55	+10%	874,114	984,283,773
2024-12-26	10.5	10.58	10.49	10.5	+0.1%	150,238	158,089,246
2024-12-25	10.76	10.79	10.41	10.49	-2.78%	188,693	198,829,502
2024-12-24	10.71	10.82	10.59	10.79	+0.75%	136,010	145,563,437
2024-12-23	11.08	11.09	10.66	10.71	-3.34%	268,519	290,956,640
2024-12-20	11.12	11.21	11.06	11.08	-0.89%	180,172	199,999,927
2024-12-19	11.44	11.44	11.11	11.18	-2.53%	308,002	345,263,079
2024-12-18	11.29	11.47	11.15	11.47	+1.5%	402,719	457,335,166
2024-12-17	11.13	11.38	11.04	11.3	+1.07%	338,999	380,460,740
2024-12-16	11.21	11.34	11.12	11.18	-0.09%	176,658	198,146,489
2024-12-13	11.34	11.38	11.15	11.19	-2.01%	225,115	253,047,891
2024-12-12	11.23	11.42	11.14	11.42	+1.78%	267,033	302,209,163
2024-12-11	11.06	11.25	11.05	11.22	+1.54%	189,809	211,781,684
2024-12-10	11.3	11.31	11.03	11.05	+0.55%	212,237	236,654,560
2024-12-09	11.06	11.11	10.94	10.99	-0.63%	133,887	147,473,357
2024-12-06	10.92	11.07	10.92	11.06	+0.91%	144,853	159,642,167
2024-12-05	10.91	11.02	10.9	10.96	0%	114,378	125,387,839
2024-12-04	11.13	11.18	10.92	10.96	-1.17%	171,705	189,405,456
2024-12-03	11.26	11.28	11.04	11.09	-1.77%	204,351	227,332,262
2024-12-02	11.12	11.36	11.11	11.29	+1.8%	245,196	276,439,143
2024-11-29	11.01	11.13	10.93	11.09	+0.54%	211,314	233,815,903
2024-11-28	10.91	11.15	10.86	11.03	+0.82%	222,962	246,603,026
2024-11-27	10.71	10.94	10.55	10.94	+1.48%	167,653	180,264,803
2024-11-26	10.89	11.07	10.77	10.78	-0.37%	155,276	169,182,940
2024-11-25	10.87	10.98	10.69	10.82	-0.46%	181,447	196,625,944
2024-11-22	11.2	11.22	10.86	10.87	-2.86%	210,724	233,053,985
2024-11-21	11.24	11.33	11.11	11.19	-0.8%	185,145	207,551,074
2024-11-20	11.17	11.36	11.08	11.28	+0.8%	222,035	249,062,983
2024-11-19	11.07	11.19	11	11.19	+1.27%	205,163	227,547,079
2024-11-18	11.38	11.44	11	11.05	-2.73%	256,519	286,338,899
2024-11-15	11.34	11.58	11.28	11.36	-0.35%	297,181	338,656,238
2024-11-14	11.71	11.77	11.36	11.4	-2.56%	275,816	318,405,644
2024-11-13	11.83	12.1	11.61	11.7	-1.18%	358,310	422,074,271
2024-11-12	11.9	12.22	11.74	11.84	-0.84%	523,348	626,879,095
2024-11-11	11.6	12.05	11.41	11.94	+2.93%	749,255	882,771,558
2024-11-08	11.68	11.92	11.5	11.6	-1.86%	711,591	832,186,302
2024-11-07	12.19	12.26	11.66	11.82	-0.67%	1,056,748	1,261,141,228
2024-11-06	11.07	11.9	11.05	11.9	+7.69%	956,113	1,106,699,049
2024-11-05	10.9	11.06	10.85	11.05	+1.38%	322,726	353,870,862
2024-11-04	10.98	11	10.75	10.9	-0.09%	227,759	246,949,200
2024-11-01	10.9	11.21	10.85	10.91	-0.37%	362,342	398,987,163
2024-10-31	11.04	11.08	10.77	10.95	-2.67%	443,434	484,058,007
2024-10-30	11.23	11.4	11.14	11.25	-0.71%	289,278	325,885,634
2024-10-29	11.44	11.49	11.17	11.33	-1.05%	492,166	556,870,044
2024-10-28	10.88	11.6	10.86	11.45	+5.05%	704,262	797,679,371
2024-10-25	10.68	11.03	10.63	10.9	+1.96%	402,725	437,779,297
2024-10-24	10.81	10.9	10.62	10.69	-2.02%	240,208	257,782,848
2024-10-23	10.8	10.94	10.58	10.91	+1.21%	423,144	456,603,957
2024-10-22	10.4	10.88	10.36	10.78	+3.45%	473,545	504,767,792
2024-10-21	10.35	10.52	10.28	10.42	+0.68%	333,008	346,763,004
2024-10-18	10.16	10.52	10.08	10.35	+1.87%	303,398	312,044,959
2024-10-17	10.38	10.42	10.16	10.16	-1.55%	232,912	239,184,668
2024-10-16	10.24	10.53	10.21	10.32	0%	202,745	210,052,460
2024-10-15	10.5	10.62	10.31	10.32	-1.71%	221,263	231,572,152
2024-10-14	10.46	10.59	10.3	10.5	+1.65%	244,125	254,921,541
2024-10-11	10.78	10.79	10.25	10.33	-3.91%	265,136	277,128,998
2024-10-10	10.67	11.03	10.63	10.75	+0.75%	335,066	363,555,746
2024-10-09	11.55	11.55	10.61	10.67	-8.73%	583,525	640,204,977
2024-10-08	12.5	12.5	11.15	11.69	+2.45%	940,233	1,112,981,164

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╕нц│░шВбф╗╜ 300435

2024年至今

хдйф┐ЭхЯ║х╗║ 000965

近三个月

хЗМф║СшВбф╗╜ 600480

近半年

цеЪхдйчзСцКА 300358

2024年一季度

ф╕нхНОф╝Бф╕Ъ 600675

近半年

шАРчзСшгЕхдЗ 688419

近期数据

ф╕нщЩЕшБФхРИ 605305

近三个月

хдйх╛очФ╡хнР 688511

2024年至今

ш╡ЫцЙШчФЯчЙй 300583

2024年一季度

х╕╕щЭТшВбф╗╜ 603768

近三个月

热门概念板块

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

ф╕нчзСхИЫш╛╛ (300496)

ф╜│щГ╜чзСцКА (600728)

ф╕нхдйчзСцКА (600522)

2024年一季度

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