чЩ╜ф║СцЬ║хЬ║(600004)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

9.12

+0.66% +0.06

9.06

开盘价

9.13

最高价

9.03

最低价

144,193

成交量

数据更新至: 2025-03-25

技术指标

9.09

MA5 (5日均线)

9.09

MA10 (10日均线)

9.10

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	9.06	9.13	9.03	9.12	+0.66%	144,193	131,044,504
2025-03-24	9.08	9.1	9.02	9.06	-0.22%	175,372	158,890,120
2025-03-21	9.08	9.15	9.02	9.08	-0.22%	247,795	224,911,596
2025-03-20	9.12	9.13	9.09	9.1	-0.11%	132,295	120,548,447
2025-03-19	9.11	9.14	9.09	9.11	0%	112,453	102,482,294
2025-03-18	9.17	9.17	9.09	9.11	-0.22%	188,856	172,267,194
2025-03-17	9.15	9.19	9.11	9.13	+0.22%	213,944	195,746,405
2025-03-14	9.05	9.12	9.04	9.11	+0.66%	309,909	281,512,278
2025-03-13	9.04	9.06	9.02	9.05	0%	107,223	96,916,829
2025-03-12	9.1	9.11	9.04	9.05	-0.33%	118,482	107,381,746
2025-03-11	9.01	9.08	8.98	9.08	+0.44%	136,011	122,858,453
2025-03-10	9.06	9.06	9.02	9.04	-0.22%	129,754	117,269,776
2025-03-07	9.09	9.1	9.05	9.06	-0.66%	174,353	158,053,335
2025-03-06	9.09	9.13	9.07	9.12	+0.33%	154,156	140,362,856
2025-03-05	9.09	9.1	9.04	9.09	0%	98,570	89,376,628
2025-03-04	9.07	9.09	9.05	9.09	+0.22%	95,308	86,461,345
2025-03-03	9.1	9.14	9.06	9.07	-0.44%	160,837	146,295,831
2025-02-28	9.18	9.21	9.08	9.11	-0.87%	147,636	135,010,636
2025-02-27	9.12	9.23	9.12	9.19	+0.66%	209,839	192,627,251
2025-02-26	9.1	9.13	9.07	9.13	+0.44%	149,945	136,384,538
2025-02-25	9.14	9.15	9.07	9.09	-0.87%	150,129	136,695,799
2025-02-24	9.12	9.18	9.1	9.17	+0.44%	146,262	133,764,034
2025-02-21	9.1	9.14	9.08	9.13	+0.44%	105,955	96,559,189
2025-02-20	9.11	9.13	9.07	9.09	-0.22%	104,816	95,412,333
2025-02-19	9.09	9.12	9.06	9.11	+0.33%	123,609	112,347,682
2025-02-18	9.2	9.21	9.06	9.08	-1.41%	193,071	176,271,347
2025-02-17	9.27	9.27	9.19	9.21	-0.65%	145,963	134,498,283
2025-02-14	9.25	9.27	9.21	9.27	+0.22%	115,728	106,923,059
2025-02-13	9.25	9.33	9.24	9.25	-0.11%	139,495	129,300,732
2025-02-12	9.27	9.29	9.2	9.26	-0.22%	137,325	126,889,282
2025-02-11	9.34	9.35	9.27	9.28	-0.54%	135,357	125,756,782
2025-02-10	9.32	9.35	9.3	9.33	+0.21%	121,243	113,072,657
2025-02-07	9.28	9.36	9.24	9.31	+0.11%	160,574	149,440,073
2025-02-06	9.23	9.3	9.19	9.3	+0.54%	104,038	96,336,904
2025-02-05	9.44	9.44	9.21	9.25	-1.39%	135,921	126,309,715
2025-01-27	9.37	9.48	9.37	9.38	+0.11%	125,205	117,939,205
2025-01-24	9.4	9.42	9.31	9.37	-0.32%	165,969	155,226,023
2025-01-23	9.38	9.49	9.38	9.4	+0.53%	134,938	127,314,421
2025-01-22	9.29	9.36	9.26	9.35	+0.32%	100,453	93,651,436
2025-01-21	9.38	9.42	9.29	9.32	+0.54%	101,729	94,966,889
2025-01-20	9.28	9.32	9.25	9.27	+0.32%	88,292	82,007,904
2025-01-17	9.18	9.29	9.15	9.24	+0.43%	105,933	97,854,000
2025-01-16	9.26	9.35	9.16	9.2	-0.65%	103,189	95,353,327
2025-01-15	9.26	9.31	9.22	9.26	-0.11%	94,914	87,913,542
2025-01-14	9.05	9.28	9.05	9.27	+2.43%	151,377	139,208,281
2025-01-13	8.99	9.05	8.97	9.05	+0.33%	98,050	88,335,528
2025-01-10	9.13	9.18	9.02	9.02	-1.2%	96,780	88,023,529
2025-01-09	9.12	9.17	9.07	9.13	-0.44%	78,308	71,568,414
2025-01-08	9.17	9.2	9.04	9.17	-0.22%	134,845	123,055,474
2025-01-07	9.24	9.26	9.14	9.19	-0.76%	132,024	121,307,227
2025-01-06	9.25	9.28	9.17	9.26	+0.33%	124,883	115,207,522
2025-01-03	9.33	9.43	9.2	9.23	-1.28%	203,255	189,081,591
2025-01-02	9.61	9.69	9.3	9.35	-2.6%	265,721	251,189,411
2024-12-31	9.76	9.79	9.59	9.6	-1.74%	194,662	188,431,036
2024-12-30	9.82	9.86	9.76	9.77	-0.91%	162,158	158,676,659
2024-12-27	9.7	9.87	9.68	9.86	+1.65%	207,505	203,643,722
2024-12-26	9.79	9.8	9.69	9.7	-0.72%	117,927	114,662,096
2024-12-25	9.73	9.8	9.69	9.77	+0.1%	111,787	108,821,463
2024-12-24	9.69	9.76	9.68	9.76	+0.83%	115,519	112,328,229
2024-12-23	9.72	9.83	9.66	9.68	-0.51%	154,460	150,474,063
2024-12-20	9.75	9.8	9.72	9.73	-0.31%	105,069	102,431,954
2024-12-19	9.78	9.78	9.66	9.76	-0.41%	137,878	133,988,565
2024-12-18	9.84	9.86	9.78	9.8	-0.1%	98,505	96,810,599
2024-12-17	9.89	9.92	9.78	9.81	-0.81%	154,759	152,087,775
2024-12-16	9.9	9.98	9.87	9.89	-0.1%	157,176	155,765,884
2024-12-13	10	10.01	9.88	9.9	-1.2%	198,167	196,980,563
2024-12-12	9.91	10.02	9.88	10.02	+1.01%	203,264	202,916,648
2024-12-11	9.83	9.94	9.83	9.92	+0.61%	159,707	158,101,393
2024-12-10	10.02	10.08	9.85	9.86	+0.1%	278,124	276,325,091
2024-12-09	9.86	9.95	9.81	9.85	-0.1%	163,394	161,356,185
2024-12-06	9.72	9.87	9.72	9.86	+1.34%	174,728	171,351,638
2024-12-05	9.77	9.78	9.71	9.73	-0.21%	95,683	93,190,373
2024-12-04	9.84	9.84	9.72	9.75	-1.02%	123,583	120,870,099
2024-12-03	9.86	9.89	9.77	9.85	+0.1%	144,297	141,626,564
2024-12-02	9.72	9.88	9.72	9.84	+1.23%	205,659	201,887,121
2024-11-29	9.69	9.75	9.64	9.72	+0.41%	155,664	151,181,692
2024-11-28	9.65	9.75	9.62	9.68	+0.31%	166,506	161,511,464
2024-11-27	9.6	9.66	9.5	9.65	+0.31%	226,435	216,639,206
2024-11-26	9.57	9.73	9.53	9.62	+0.73%	158,573	152,984,090
2024-11-25	9.62	9.77	9.52	9.55	-0.73%	291,705	279,865,032
2024-11-22	9.85	9.9	9.58	9.62	-2.34%	250,939	245,106,349
2024-11-21	9.86	9.88	9.79	9.85	-0.2%	142,173	139,756,993
2024-11-20	9.84	9.89	9.78	9.87	+0.2%	145,071	142,872,457
2024-11-19	9.87	9.93	9.73	9.85	-0.2%	197,362	194,164,495
2024-11-18	9.93	10	9.83	9.87	+0.2%	279,160	277,068,944
2024-11-15	9.82	9.98	9.81	9.85	+0.31%	249,997	247,990,429
2024-11-14	9.97	9.97	9.82	9.82	-1.8%	195,650	193,711,527
2024-11-13	9.97	10.06	9.92	10	+0.1%	172,200	171,733,830
2024-11-12	10.01	10.15	9.95	9.99	-0.2%	283,607	285,154,472
2024-11-11	10	10.07	9.94	10.01	-0.6%	263,188	262,972,066
2024-11-08	10.13	10.3	9.98	10.07	-0.1%	516,530	521,651,148
2024-11-07	9.78	10.09	9.72	10.08	+2.54%	426,116	423,803,045
2024-11-06	9.89	9.94	9.77	9.83	-0.3%	298,081	293,169,821
2024-11-05	9.71	9.87	9.7	9.86	+1.23%	312,166	306,601,593
2024-11-04	9.65	9.74	9.63	9.74	+0.93%	168,424	162,984,842
2024-11-01	9.65	9.69	9.54	9.65	-0.31%	216,924	208,899,529
2024-10-31	9.72	9.76	9.65	9.68	-0.31%	208,068	201,720,461
2024-10-30	9.6	9.78	9.59	9.71	+0.62%	201,547	195,177,248
2024-10-29	9.79	9.79	9.58	9.65	-1.03%	208,127	201,165,963
2024-10-28	9.58	9.76	9.56	9.75	+1.56%	223,611	216,483,127
2024-10-25	9.53	9.61	9.5	9.6	+0.84%	159,112	152,166,840
2024-10-24	9.57	9.65	9.47	9.52	-1.24%	166,320	158,669,271
2024-10-23	9.54	9.7	9.54	9.64	+1.15%	246,652	237,503,168
2024-10-22	9.4	9.54	9.37	9.53	+1.06%	205,549	194,967,449
2024-10-21	9.4	9.51	9.34	9.43	+0.21%	255,318	240,697,664
2024-10-18	9.27	9.5	9.17	9.41	+1.51%	348,955	325,077,264
2024-10-17	9.44	9.5	9.27	9.27	-1.8%	202,622	189,654,496
2024-10-16	9.44	9.52	9.36	9.44	-0.42%	197,089	185,986,049
2024-10-15	9.59	9.69	9.48	9.48	-1.25%	186,247	178,472,225
2024-10-14	9.63	9.69	9.48	9.6	+0.31%	198,103	189,809,353
2024-10-11	9.87	9.92	9.5	9.57	-3.53%	309,606	300,142,337
2024-10-10	9.86	10.07	9.79	9.92	+0.81%	333,905	331,982,155
2024-10-09	10.34	10.34	9.81	9.84	-6.29%	491,379	492,236,396
2024-10-08	11.48	11.48	10.1	10.5	+0.38%	946,652	1,014,062,982

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

STцХ░ц║Р 000909

近半年

хРМхКЫцЧехНЗ 605286

近三个月

цБТхЕ┤цЦ░цЭР 603276

2022-2023两年

хПМхЕГчзСцКА 688623

2023年全年

STц╡╖ш╢К 600387

2024年至今

ф╕нф║ЪшВбф╗╜ 300512

2023年全年

ч║вхбФшпБхИ╕ 601236

近半年

щлШшГ╜чОпхвГ 603588

2023年全年

чФ╡х╣┐ф╝ахкТ 000917

2024年至今

чжПчСЮш╛╛ 600223

2024年一季度

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

хоЭф┐бш╜пф╗╢ (600845)

хглхЕ░х╛о (600460)

2024年一季度

шИкхПСхКихКЫ (600893)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

ф╕нхЫ╜шБФщАЪ (600050)

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