ше┐шЧПшНпф╕Ъ 600211

数据更新至:

添加到对比分析

38.21 -0.26%

广告

选择日期范围

重置
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

38.21
-0.26% -0.1
38.41
开盘价
38.56
最高价
38.02
最低价
24,301
成交量
数据更新至: 2025-03-25

技术指标

38.52
MA5 (5日均线)
37.83
MA10 (10日均线)
36.52
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 38.41 38.56 38.02 38.21 -0.26% 24,301 92,879,257
2025-03-24 38.11 38.88 38 38.31 +0.42% 59,528 228,270,485
2025-03-21 39.27 39.56 38.07 38.15 -1.22% 80,420 310,693,409
2025-03-20 39.27 39.56 38.58 38.62 -1.73% 66,197 257,636,317
2025-03-19 38.8 40 38.77 39.3 +0.74% 102,343 403,518,457
2025-03-18 39 39.69 38.68 39.01 -1.32% 138,322 542,151,617
2025-03-17 37.4 39.53 37.4 39.53 +9.99% 212,777 824,003,689
2025-03-14 35.64 36 35.64 35.94 +0.84% 38,768 139,081,733
2025-03-13 35.55 35.7 35.38 35.64 +0.17% 18,373 65,331,547
2025-03-12 35.83 35.84 35.5 35.58 -0.25% 18,217 64,958,679
2025-03-11 35.47 35.67 35.16 35.67 +0.08% 19,082 67,717,992
2025-03-10 35.3 35.65 35.2 35.64 +0.96% 26,830 95,203,819
2025-03-07 35.21 35.49 35.01 35.3 +0.26% 19,487 68,769,358
2025-03-06 34.92 35.32 34.83 35.21 +1.24% 30,934 108,636,345
2025-03-05 35.12 35.12 34.71 34.78 -0.63% 17,483 60,827,503
2025-03-04 34.84 35.13 34.76 35 +0.2% 14,466 50,559,164
2025-03-03 34.91 35.49 34.9 34.93 -0.37% 24,405 85,738,687
2025-02-28 35.27 35.5 34.86 35.06 -0.82% 27,201 95,568,034
2025-02-27 35.16 35.35 34.9 35.35 +0.54% 27,349 96,017,077
2025-02-26 34.89 35.22 34.85 35.16 +0.83% 20,683 72,506,677
2025-02-25 35.14 35.15 34.82 34.87 -1.02% 22,733 79,439,854
2025-02-24 35.6 35.62 35.1 35.23 -1.04% 28,671 101,253,361
2025-02-21 35.65 35.9 35.24 35.6 -0.25% 28,990 102,897,102
2025-02-20 35.5 36.05 35.35 35.69 +0.59% 27,513 98,408,595
2025-02-19 35.45 35.57 35.22 35.48 +0.28% 21,367 75,659,718
2025-02-18 36.15 36.3 35.24 35.38 -2.18% 34,174 121,818,167
2025-02-17 36.71 36.77 36.11 36.17 -0.9% 31,949 116,317,652
2025-02-14 36.33 36.89 36.33 36.5 +0.52% 28,003 102,459,370
2025-02-13 36.28 36.65 36.2 36.31 +0.06% 28,878 105,301,509
2025-02-12 36.3 36.45 36.07 36.29 -0.27% 18,223 66,047,397
2025-02-11 36.5 36.66 36.02 36.39 -0.3% 21,723 78,731,391
2025-02-10 36.41 36.67 36.18 36.5 +0.25% 22,786 83,164,472
2025-02-07 36.1 36.67 35.9 36.41 +0.83% 29,381 106,921,125
2025-02-06 35.74 36.17 35.53 36.11 +0.64% 22,611 81,189,280
2025-02-05 36 36.19 35.81 35.88 -0.31% 18,744 67,492,244
2025-01-27 35.8 36.29 35.68 35.99 +0.76% 16,366 58,946,944
2025-01-24 35.72 35.97 35.5 35.72 -0.14% 15,820 56,460,935
2025-01-23 36.18 36.35 35.76 35.77 -0.31% 19,006 68,477,775
2025-01-22 36.03 36.2 35.76 35.88 -0.55% 13,376 48,036,060
2025-01-21 36 36.15 35.45 36.08 +0.03% 16,021 57,384,360
2025-01-20 36.2 36.59 36.03 36.07 +0.08% 18,556 67,278,499
2025-01-17 35.42 36.16 35.42 36.04 +1.29% 16,221 58,237,091
2025-01-16 35.61 36.13 35.38 35.58 -0.08% 19,357 69,281,773
2025-01-15 35.75 35.85 35.51 35.61 -0.61% 13,954 49,688,312
2025-01-14 34.91 35.88 34.9 35.83 +2.66% 23,949 84,965,381
2025-01-13 34.66 35.12 34.66 34.9 -0.17% 14,738 51,406,850
2025-01-10 35.26 35.62 34.92 34.96 -1.33% 17,519 61,782,439
2025-01-09 35.35 35.65 35.02 35.43 -0.48% 17,310 61,326,077
2025-01-08 35.85 36.16 34.92 35.6 -1.33% 28,604 101,684,895
2025-01-07 36.51 36.55 35.66 36.08 -1.15% 25,189 90,711,794
2025-01-06 35.83 37.1 35.82 36.5 +2.13% 34,929 127,558,867
2025-01-03 35.6 36.68 35.6 35.74 +0.11% 29,150 105,336,570
2025-01-02 36.73 36.98 35.53 35.7 -3.36% 33,482 121,654,529
2024-12-31 37.7 37.92 36.94 36.94 -2.07% 27,230 101,798,086
2024-12-30 37.6 37.95 37.42 37.72 +0.32% 25,498 96,237,558
2024-12-27 37.33 37.71 37.09 37.6 +0.72% 22,716 85,145,291
2024-12-26 37.2 37.42 37.18 37.33 +0.05% 17,599 65,643,227
2024-12-25 37.53 37.72 37.07 37.31 -0.24% 19,833 73,969,107
2024-12-24 36.82 37.45 36.71 37.4 +1.44% 21,393 79,772,919
2024-12-23 37.29 37.58 36.8 36.87 -0.99% 23,831 88,688,051
2024-12-20 37 37.48 36.91 37.24 +0.32% 17,586 65,565,634
2024-12-19 36.81 37.2 36.66 37.12 +0.24% 20,631 76,107,502
2024-12-18 37.13 37.25 36.81 37.03 +0.3% 19,406 71,875,189
2024-12-17 36.96 37.4 36.71 36.92 -0.11% 23,628 87,477,524
2024-12-16 37.4 37.59 36.91 36.96 -1.39% 28,622 106,402,596
2024-12-13 38.5 38.5 37.44 37.48 -2.93% 39,395 149,309,106
2024-12-12 38.15 38.68 37.92 38.61 +1.18% 41,558 159,708,036
2024-12-11 37.74 38.21 37.61 38.16 +1.14% 33,657 127,835,341
2024-12-10 37.95 38.25 37.65 37.73 +1.29% 41,510 157,272,969
2024-12-09 37.64 37.86 37.19 37.25 -0.72% 27,599 103,476,562
2024-12-06 36.99 37.56 36.89 37.52 +1.41% 28,798 107,470,048
2024-12-05 36.88 37.15 36.72 37 +0.14% 18,137 67,006,510
2024-12-04 37.31 37.59 36.85 36.95 -1.1% 28,136 104,798,372
2024-12-03 37.34 37.8 37.09 37.36 -0.32% 26,997 100,794,136
2024-12-02 37.01 37.5 36.97 37.48 +0.81% 33,187 123,723,554
2024-11-29 36.35 37.45 36.35 37.18 +1.81% 37,241 137,956,858
2024-11-28 37.09 37.15 36.5 36.52 -1.51% 29,455 108,437,644
2024-11-27 36.39 37.08 35.91 37.08 +1.92% 30,891 112,810,547
2024-11-26 36.24 36.83 36.1 36.38 -0.03% 25,059 91,459,682
2024-11-25 36.29 36.6 35.93 36.39 +0.25% 33,038 119,934,070
2024-11-22 38 38 36.29 36.3 -4.52% 66,725 247,413,280
2024-11-21 38.6 38.67 37.7 38.02 -1.68% 44,787 170,978,469
2024-11-20 38.4 38.88 38.25 38.67 +0.47% 34,659 133,933,066
2024-11-19 38.13 38.55 37.81 38.49 +1.42% 29,684 113,356,128
2024-11-18 38.33 38.83 37.8 37.95 -0.94% 36,137 138,487,881
2024-11-15 38.92 39.33 38.3 38.31 -1.62% 40,422 157,083,958
2024-11-14 40 40.26 38.9 38.94 -3.04% 42,720 169,242,375
2024-11-13 40.5 41.05 39.64 40.16 -1.35% 55,389 222,687,872
2024-11-12 40.5 41.88 40.32 40.71 +1.04% 93,998 386,944,373
2024-11-11 39.93 40.45 39.52 40.29 +0.37% 60,847 243,754,606
2024-11-08 41.21 41.58 40.06 40.14 -0.15% 71,509 289,880,441
2024-11-07 38.85 40.3 38.73 40.2 +2.94% 80,603 321,388,338
2024-11-06 39 39.78 38.72 39.05 +0.03% 62,786 246,390,543
2024-11-05 38.55 39.12 38.17 39.04 +0.96% 56,665 220,077,997
2024-11-04 37.71 38.75 37.71 38.67 +2.17% 46,376 177,907,487
2024-11-01 37.36 38.44 37.31 37.85 +0.32% 54,772 207,794,145
2024-10-31 38 38.26 37.53 37.73 -0.24% 49,666 188,060,082
2024-10-30 38.41 38.49 37.25 37.82 -2.58% 74,395 280,269,129
2024-10-29 39.91 40.03 38.8 38.82 -2.46% 61,280 240,389,107
2024-10-28 40.38 40.38 39.42 39.8 -0.75% 45,936 182,560,399
2024-10-25 39.8 40.18 39.37 40.1 +0.7% 47,400 188,571,631
2024-10-24 39.38 40.25 39.3 39.82 +0.76% 55,764 221,754,215
2024-10-23 39.6 39.82 39.1 39.52 -0.1% 45,579 179,969,815
2024-10-22 39.5 39.83 39.08 39.56 +0.43% 46,727 184,290,716
2024-10-21 38.87 39.75 38.43 39.39 +1.73% 63,961 250,145,970
2024-10-18 37.3 39.51 37.1 38.72 +3.14% 74,793 286,313,542
2024-10-17 38.39 38.5 37.54 37.54 -1.34% 34,549 131,295,955
2024-10-16 38 38.86 37.88 38.05 -1.58% 37,576 143,867,146
2024-10-15 39.41 39.87 38.61 38.66 -2.47% 40,301 158,012,963
2024-10-14 39.21 39.8 38.24 39.64 +1.12% 55,162 215,606,107
2024-10-11 41 41.11 38.7 39.2 -4.16% 69,754 276,419,904
2024-10-10 41.4 43.64 40.87 40.9 -1.66% 97,808 410,115,171
2024-10-09 44.14 45.12 41.5 41.59 -6.62% 122,297 528,885,366
2024-10-08 44.54 44.54 42.15 44.54 +10% 154,917 680,689,843

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

хдйх╛╖щТ░ 688252

2023年全年

цЩ║х╛оцЩ║шГ╜ 001339

近期数据

щ╛ЩчгБчзСцКА 300835

近三个月

ф╕нхпМчФ╡ш╖п 300814

近期数据

чЩ╛ц╡ОчеЮх╖Ю-U 688235

近半年

ц╣ЦхМЧх╣┐чФ╡ 000665

2022-2023两年

шАБчЩ╜х╣▓щЕТ 600559

2024年至今

ц╖▒ц░┤ц╡╖ч║│ 300961

2024年至今

шЛПхееф╝ацДЯ 300507

2024年一季度

щЗНх║Жх╗║х╖е 600939

近期数据

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
AI人工智能
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
元宇宙
新能源汽车
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年

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