ше┐хоБчЙ╣щТв(600117)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

2.45

-0.41% -0.01

2.46

开盘价

2.59

最高价

2.43

最低价

589,872

成交量

数据更新至: 2025-03-25

技术指标

2.38

MA5 (5日均线)

2.32

MA10 (10日均线)

2.27

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	2.46	2.59	2.43	2.45	-0.41%	589,872	148,340,071
2025-03-24	2.38	2.51	2.32	2.46	+3.36%	693,197	166,990,056
2025-03-21	2.36	2.43	2.34	2.38	+1.28%	652,108	155,566,838
2025-03-20	2.26	2.48	2.24	2.35	+4.44%	776,243	185,121,405
2025-03-19	2.27	2.27	2.24	2.25	-0.88%	136,270	30,696,230
2025-03-18	2.3	2.31	2.26	2.27	-0.87%	200,018	45,409,686
2025-03-17	2.28	2.33	2.28	2.29	+0.44%	276,980	63,843,710
2025-03-14	2.26	2.29	2.23	2.28	+0.44%	289,894	65,498,967
2025-03-13	2.24	2.29	2.23	2.27	+1.34%	353,674	79,817,264
2025-03-12	2.22	2.28	2.22	2.24	+0.9%	284,613	63,923,741
2025-03-11	2.2	2.22	2.18	2.22	+0.45%	123,899	27,295,074
2025-03-10	2.22	2.25	2.2	2.21	-0.9%	185,850	41,244,502
2025-03-07	2.24	2.29	2.22	2.23	-0.45%	399,201	89,943,835
2025-03-06	2.22	2.29	2.22	2.24	-0.44%	321,803	72,103,927
2025-03-05	2.2	2.3	2.15	2.25	+2.27%	463,943	103,530,935
2025-03-04	2.17	2.22	2.17	2.2	+0.92%	128,194	28,161,183
2025-03-03	2.17	2.21	2.17	2.18	+0.46%	124,156	27,144,100
2025-02-28	2.21	2.23	2.16	2.17	-2.69%	166,853	36,614,267
2025-02-27	2.27	2.28	2.2	2.23	-1.76%	213,802	47,701,696
2025-02-26	2.19	2.3	2.19	2.27	+4.13%	400,969	90,330,373
2025-02-25	2.19	2.21	2.17	2.18	-0.91%	85,381	18,683,989
2025-02-24	2.17	2.22	2.16	2.2	+1.38%	126,979	27,890,756
2025-02-21	2.19	2.2	2.16	2.17	-1.36%	125,390	27,285,502
2025-02-20	2.18	2.2	2.16	2.2	+0.92%	90,200	19,705,722
2025-02-19	2.16	2.18	2.15	2.18	+0.46%	91,009	19,723,341
2025-02-18	2.22	2.23	2.16	2.17	-2.69%	124,461	27,286,378
2025-02-17	2.2	2.23	2.18	2.23	+1.36%	127,221	28,127,900
2025-02-14	2.23	2.24	2.19	2.2	-1.79%	141,486	31,193,127
2025-02-13	2.25	2.26	2.22	2.24	-0.44%	172,057	38,574,321
2025-02-12	2.27	2.28	2.22	2.25	-1.32%	244,496	55,094,786
2025-02-11	2.23	2.39	2.19	2.28	+1.33%	403,372	92,221,518
2025-02-10	2.24	2.28	2.22	2.25	+0.9%	172,596	38,696,159
2025-02-07	2.17	2.27	2.16	2.23	+2.76%	219,346	48,923,700
2025-02-06	2.14	2.18	2.11	2.17	+1.4%	98,169	21,073,937
2025-02-05	2.15	2.16	2.12	2.14	-0.47%	85,895	18,360,557
2025-01-27	2.13	2.21	2.12	2.15	+0.94%	139,844	30,359,372
2025-01-24	2.11	2.15	2.09	2.13	+0.47%	101,147	21,434,766
2025-01-23	2.14	2.19	2.12	2.12	0%	93,953	20,208,354
2025-01-22	2.15	2.15	2.11	2.12	-1.85%	84,439	17,971,807
2025-01-21	2.21	2.22	2.15	2.16	-2.26%	97,323	21,179,241
2025-01-20	2.18	2.24	2.11	2.21	+0.91%	122,874	26,959,333
2025-01-17	2.2	2.23	2.17	2.19	-0.9%	81,364	17,837,465
2025-01-16	2.2	2.26	2.2	2.21	+0.45%	106,959	23,798,512
2025-01-15	2.22	2.23	2.18	2.2	-1.35%	86,636	19,055,811
2025-01-14	2.17	2.23	2.17	2.23	+2.76%	130,254	28,761,617
2025-01-13	2.11	2.19	2.08	2.17	+1.88%	94,348	20,229,267
2025-01-10	2.17	2.19	2.12	2.13	-2.29%	67,715	14,570,831
2025-01-09	2.19	2.2	2.17	2.18	-0.91%	62,247	13,611,414
2025-01-08	2.22	2.23	2.15	2.2	-0.9%	108,367	23,700,540
2025-01-07	2.17	2.22	2.15	2.22	+1.83%	103,797	22,721,743
2025-01-06	2.14	2.19	2.1	2.18	+1.4%	108,831	23,471,098
2025-01-03	2.21	2.22	2.14	2.15	-2.27%	138,753	30,180,689
2025-01-02	2.25	2.28	2.18	2.2	-2.22%	151,209	33,859,569
2024-12-31	2.3	2.32	2.23	2.25	-2.17%	128,720	29,250,059
2024-12-30	2.36	2.36	2.28	2.3	-2.54%	117,395	27,089,398
2024-12-27	2.33	2.38	2.32	2.36	+1.29%	127,616	30,163,169
2024-12-26	2.33	2.36	2.32	2.33	-0.43%	100,442	23,462,788
2024-12-25	2.42	2.42	2.32	2.34	-2.9%	120,888	28,426,222
2024-12-24	2.38	2.42	2.37	2.41	+1.69%	128,574	30,797,888
2024-12-23	2.48	2.48	2.36	2.37	-4.44%	237,152	57,107,631
2024-12-20	2.49	2.5	2.45	2.48	-0.4%	150,475	37,159,117
2024-12-19	2.54	2.56	2.48	2.49	-3.49%	280,998	70,355,263
2024-12-18	2.58	2.63	2.57	2.58	-0.39%	118,770	30,873,544
2024-12-17	2.69	2.7	2.56	2.59	-3.36%	214,463	55,846,826
2024-12-16	2.71	2.75	2.66	2.68	-1.83%	152,495	41,010,047
2024-12-13	2.81	2.85	2.72	2.73	-2.5%	249,912	69,315,928
2024-12-12	2.84	2.86	2.77	2.8	-1.41%	251,717	70,578,382
2024-12-11	2.76	2.85	2.73	2.84	+2.16%	442,376	124,672,977
2024-12-10	2.87	2.87	2.71	2.78	+0.72%	281,264	77,646,158
2024-12-09	2.8	2.86	2.73	2.76	-0.72%	189,240	52,819,808
2024-12-06	2.7	2.81	2.7	2.78	+2.96%	234,505	64,816,867
2024-12-05	2.65	2.7	2.64	2.7	+1.5%	109,155	29,218,542
2024-12-04	2.64	2.7	2.64	2.66	-0.75%	127,724	34,019,582
2024-12-03	2.73	2.73	2.64	2.68	-0.37%	89,981	24,050,127
2024-12-02	2.63	2.71	2.62	2.69	+2.67%	162,759	43,617,113
2024-11-29	2.61	2.64	2.59	2.62	+0.38%	73,200	19,166,778
2024-11-28	2.59	2.64	2.57	2.61	+0.77%	90,968	23,760,679
2024-11-27	2.56	2.59	2.5	2.59	+1.17%	80,910	20,573,776
2024-11-26	2.61	2.64	2.55	2.56	-1.16%	69,098	17,920,640
2024-11-25	2.55	2.61	2.54	2.59	+0.78%	91,788	23,655,421
2024-11-22	2.64	2.66	2.55	2.57	-3.02%	124,945	32,552,602
2024-11-21	2.7	2.71	2.62	2.65	-1.49%	116,154	30,699,430
2024-11-20	2.66	2.7	2.64	2.69	+0.75%	104,533	27,988,530
2024-11-19	2.67	2.68	2.6	2.67	0%	127,811	33,693,594
2024-11-18	2.61	2.75	2.6	2.67	+2.3%	188,309	50,658,051
2024-11-15	2.66	2.69	2.6	2.61	-2.25%	104,992	27,813,728
2024-11-14	2.76	2.76	2.65	2.67	-3.26%	144,185	38,886,347
2024-11-13	2.78	2.81	2.74	2.76	-1.08%	116,865	32,395,348
2024-11-12	2.85	2.87	2.77	2.79	-2.11%	161,478	45,588,276
2024-11-11	2.85	2.87	2.78	2.85	-0.35%	139,255	39,281,491
2024-11-08	2.94	2.97	2.84	2.86	-2.39%	232,377	67,186,356
2024-11-07	2.85	2.95	2.81	2.93	+3.53%	312,500	90,759,651
2024-11-06	2.85	2.86	2.79	2.83	-1.05%	172,108	48,580,406
2024-11-05	2.77	2.86	2.75	2.86	+2.88%	217,063	61,389,549
2024-11-04	2.82	2.83	2.69	2.78	-1.42%	139,202	38,223,195
2024-11-01	2.79	2.88	2.77	2.82	+1.08%	198,608	56,072,500
2024-10-31	2.81	2.85	2.77	2.79	-1.76%	172,570	48,372,200
2024-10-30	2.79	2.87	2.71	2.84	+1.07%	175,775	49,335,617
2024-10-29	3	3	2.8	2.81	-5.39%	285,102	81,256,424
2024-10-28	2.8	2.97	2.78	2.97	+8%	439,230	128,109,717
2024-10-25	2.72	2.76	2.71	2.75	+1.1%	127,996	35,005,060
2024-10-24	2.7	2.74	2.68	2.72	-1.09%	130,777	35,401,891
2024-10-23	2.7	2.85	2.67	2.75	+2.23%	249,754	69,210,613
2024-10-22	2.72	2.76	2.65	2.69	-1.1%	214,799	57,969,025
2024-10-21	2.8	2.87	2.67	2.72	-4.23%	328,095	89,537,112
2024-10-18	2.99	2.99	2.8	2.84	+3.65%	501,389	143,477,844
2024-10-17	2.5	2.74	2.48	2.74	+10.04%	242,768	63,408,293
2024-10-16	2.45	2.59	2.41	2.49	+2.05%	135,861	34,062,169
2024-10-15	2.52	2.54	2.44	2.44	-3.17%	90,292	22,369,009
2024-10-14	2.5	2.54	2.46	2.52	+0.8%	98,987	24,791,156
2024-10-11	2.54	2.62	2.47	2.5	-1.57%	141,683	35,934,253
2024-10-10	2.61	2.65	2.45	2.54	-1.17%	163,919	42,139,770
2024-10-09	2.8	2.8	2.57	2.57	-10.14%	253,459	66,758,845
2024-10-08	3.18	3.18	2.68	2.86	-1.04%	510,691	150,957,432

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

цН╖х╝║шгЕхдЗ 300875

2024年一季度

хМЧф║мхРЫцнг 300223

近半年

хдйхТМчгБцЭР 603072

2024年至今

ц╡Щц▒ЯщЬЗхЕГ 000705

2024年至今

хЗпчЫЫчзСцКА 600552

2023年全年

хоЙчбХф┐бцБп 300380

2024年至今

х╣╕чжПшУЭц╡╖ 300528

2024年至今

цЦ░щТвшВбф╗╜ 600782

近期数据

чжПщ╛Щщйм 603686

2024年一季度

Cц▒ЯхНЧ 603124

2024年至今

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхдйчзСцКА (600522)

хглхЕ░х╛о (600460)

2022-2023两年

新能源汽车

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