ш╡дхдйхМЦ(600227)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

2.22

+1.83% +0.04

2.17

开盘价

2.22

最高价

2.15

最低价

120,833

成交量

数据更新至: 2025-03-25

技术指标

2.22

MA5 (5日均线)

2.23

MA10 (10日均线)

2.24

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	2.17	2.22	2.15	2.22	+1.83%	120,833	26,265,424
2025-03-24	2.22	2.22	2.15	2.18	-1.8%	189,074	41,252,250
2025-03-21	2.24	2.28	2.21	2.22	-1.33%	207,166	46,428,041
2025-03-20	2.25	2.28	2.23	2.25	+0.45%	177,185	39,974,410
2025-03-19	2.26	2.26	2.23	2.24	-0.88%	124,925	28,012,821
2025-03-18	2.26	2.28	2.23	2.26	0%	195,767	43,994,920
2025-03-17	2.22	2.3	2.22	2.26	+1.8%	240,285	54,303,742
2025-03-14	2.19	2.22	2.17	2.22	+1.37%	175,808	38,733,136
2025-03-13	2.24	2.24	2.17	2.19	-1.35%	179,201	39,194,387
2025-03-12	2.2	2.24	2.2	2.22	+1.37%	228,599	50,756,189
2025-03-11	2.18	2.2	2.16	2.19	-0.45%	143,832	31,346,719
2025-03-10	2.22	2.23	2.19	2.2	-1.35%	133,016	29,345,662
2025-03-07	2.23	2.27	2.18	2.23	0%	378,204	83,625,969
2025-03-06	2.23	2.24	2.22	2.23	0%	201,728	44,940,072
2025-03-05	2.28	2.29	2.22	2.23	-1.76%	158,716	35,454,180
2025-03-04	2.27	2.28	2.23	2.27	0%	132,594	29,876,950
2025-03-03	2.27	2.32	2.23	2.27	0%	219,100	49,909,740
2025-02-28	2.3	2.32	2.26	2.27	-1.73%	198,409	45,406,217
2025-02-27	2.34	2.37	2.29	2.31	-1.28%	236,457	54,708,746
2025-02-26	2.32	2.39	2.31	2.34	+0.43%	274,388	64,232,854
2025-02-25	2.34	2.41	2.31	2.33	-1.69%	310,555	73,286,126
2025-02-24	2.32	2.45	2.31	2.37	+3.04%	536,684	128,712,612
2025-02-21	2.3	2.32	2.25	2.3	-0.86%	248,840	56,745,138
2025-02-20	2.3	2.33	2.29	2.32	+0.43%	206,993	47,837,802
2025-02-19	2.3	2.32	2.27	2.31	+0.87%	208,994	47,974,903
2025-02-18	2.4	2.4	2.29	2.29	-4.58%	346,027	80,607,220
2025-02-17	2.35	2.43	2.35	2.4	+3%	473,024	113,246,322
2025-02-14	2.4	2.43	2.32	2.33	-4.51%	484,032	113,664,623
2025-02-13	2.29	2.51	2.27	2.44	+7.02%	770,438	184,865,896
2025-02-12	2.27	2.29	2.23	2.28	+0.44%	238,966	54,031,472
2025-02-11	2.36	2.38	2.26	2.27	-4.22%	369,995	84,415,490
2025-02-10	2.32	2.37	2.31	2.37	+2.16%	245,151	57,491,029
2025-02-07	2.26	2.35	2.25	2.32	+2.2%	292,755	67,940,005
2025-02-06	2.24	2.28	2.2	2.27	+0.89%	209,734	47,035,330
2025-02-05	2.23	2.28	2.21	2.25	+1.35%	183,256	41,218,357
2025-01-27	2.22	2.27	2.21	2.22	+0.91%	178,574	40,042,933
2025-01-24	2.18	2.23	2.15	2.2	+0.46%	214,683	47,258,081
2025-01-23	2.23	2.29	2.18	2.19	-0.45%	220,802	49,472,143
2025-01-22	2.24	2.26	2.19	2.2	-1.79%	149,431	33,174,986
2025-01-21	2.31	2.33	2.23	2.24	-3.03%	195,720	44,128,211
2025-01-20	2.31	2.34	2.23	2.31	-0.86%	273,179	62,778,699
2025-01-17	2.33	2.35	2.27	2.33	0%	190,442	44,114,950
2025-01-16	2.32	2.39	2.31	2.33	+0.87%	237,014	55,646,337
2025-01-15	2.32	2.33	2.26	2.31	-0.43%	223,764	51,278,954
2025-01-14	2.19	2.36	2.19	2.32	+6.42%	361,583	83,173,593
2025-01-13	2.15	2.22	2.1	2.18	+0.93%	264,621	57,329,934
2025-01-10	2.27	2.29	2.16	2.16	-4.42%	210,971	46,790,627
2025-01-09	2.24	2.3	2.21	2.26	0%	216,058	49,061,124
2025-01-08	2.26	2.28	2.18	2.26	+0.44%	263,138	58,910,329
2025-01-07	2.18	2.26	2.15	2.25	+3.21%	302,709	66,603,353
2025-01-06	2.22	2.24	2.14	2.18	-3.11%	327,011	71,520,649
2025-01-03	2.37	2.39	2.23	2.25	-5.46%	348,743	79,595,004
2025-01-02	2.4	2.47	2.34	2.38	-1.65%	294,267	70,626,345
2024-12-31	2.44	2.47	2.37	2.42	-0.41%	223,366	54,331,868
2024-12-30	2.52	2.53	2.41	2.43	-3.57%	250,490	61,162,889
2024-12-27	2.45	2.57	2.41	2.52	+3.28%	330,156	82,988,207
2024-12-26	2.42	2.48	2.41	2.44	0%	230,566	56,423,917
2024-12-25	2.59	2.59	2.41	2.44	-6.51%	424,228	104,280,974
2024-12-24	2.58	2.65	2.42	2.61	+1.56%	622,701	156,784,576
2024-12-23	2.8	2.83	2.57	2.57	-9.82%	709,023	187,953,082
2024-12-20	2.73	3	2.73	2.85	+3.64%	535,008	153,462,740
2024-12-19	2.74	2.84	2.71	2.75	-1.08%	431,877	119,698,547
2024-12-18	2.77	2.82	2.73	2.78	-1.07%	478,288	132,566,585
2024-12-17	2.98	2.99	2.79	2.81	-6.33%	833,257	236,552,438
2024-12-16	3	3.11	2.91	3	+0.67%	1,058,112	318,246,093
2024-12-13	3.16	3.25	2.97	2.98	-8.87%	1,611,397	500,021,806
2024-12-12	3.22	3.33	3.12	3.27	+7.92%	2,649,498	858,427,283
2024-12-11	2.75	3.03	2.72	3.03	+10.18%	1,061,768	310,945,093
2024-12-10	2.92	2.95	2.73	2.75	-2.48%	756,732	212,243,129
2024-12-09	3.05	3.05	2.79	2.82	-2.08%	1,213,312	352,223,456
2024-12-06	2.62	2.88	2.59	2.88	+9.92%	909,633	253,382,179
2024-12-05	2.53	2.66	2.51	2.62	+3.15%	392,139	101,984,636
2024-12-04	2.64	2.64	2.52	2.54	-4.15%	394,868	101,739,705
2024-12-03	2.6	2.7	2.53	2.65	+2.71%	536,660	140,101,893
2024-12-02	2.42	2.6	2.41	2.58	+6.61%	570,227	145,313,831
2024-11-29	2.42	2.43	2.36	2.42	0%	318,167	76,307,340
2024-11-28	2.39	2.48	2.36	2.42	+0.83%	319,556	77,759,563
2024-11-27	2.38	2.4	2.31	2.4	0%	269,896	63,558,172
2024-11-26	2.45	2.45	2.38	2.4	-0.83%	227,870	54,881,034
2024-11-25	2.36	2.43	2.3	2.42	+2.54%	391,527	92,467,318
2024-11-22	2.45	2.5	2.35	2.36	-4.84%	443,120	107,540,085
2024-11-21	2.55	2.55	2.45	2.48	-3.13%	543,244	135,037,077
2024-11-20	2.48	2.63	2.44	2.56	+4.49%	623,295	159,176,520
2024-11-19	2.34	2.46	2.25	2.45	-0.81%	756,485	179,945,043
2024-11-18	2.65	2.66	2.47	2.47	-9.85%	589,218	146,675,197
2024-11-15	2.9	2.93	2.74	2.74	-9.87%	1,317,412	368,656,640
2024-11-14	2.76	3.05	2.65	3.04	+9.75%	1,788,059	520,078,573
2024-11-13	2.54	2.77	2.53	2.77	+9.92%	1,289,966	352,144,738
2024-11-12	2.41	2.62	2.39	2.52	+4.13%	706,110	175,869,491
2024-11-11	2.43	2.47	2.37	2.42	-0.82%	407,464	97,823,604
2024-11-08	2.44	2.5	2.38	2.44	0%	566,967	137,425,267
2024-11-07	2.32	2.47	2.31	2.44	+3.83%	614,562	148,078,308
2024-11-06	2.3	2.36	2.24	2.35	+2.17%	547,062	126,549,159
2024-11-05	2.24	2.34	2.22	2.3	+2.68%	457,473	104,584,782
2024-11-04	2.22	2.3	2.18	2.24	-0.44%	508,114	113,271,846
2024-11-01	2.35	2.55	2.24	2.25	-3.85%	902,508	214,952,423
2024-10-31	2.3	2.44	2.26	2.34	+2.63%	1,116,654	262,280,872
2024-10-30	2.06	2.28	2.03	2.28	+10.14%	844,965	185,843,045
2024-10-29	2.14	2.17	2.02	2.07	-2.82%	494,526	102,664,326
2024-10-28	1.99	2.13	1.99	2.13	+6.5%	501,304	104,616,475
2024-10-25	2	2.01	1.97	2	+0.5%	318,783	63,396,325
2024-10-24	1.93	2.02	1.91	1.99	+2.58%	398,792	78,731,116
2024-10-23	1.92	1.97	1.89	1.94	+1.57%	336,533	65,048,118
2024-10-22	1.84	1.92	1.82	1.91	+3.8%	347,679	65,141,812
2024-10-21	1.89	1.9	1.81	1.84	-1.6%	336,732	62,183,127
2024-10-18	1.84	1.88	1.82	1.87	+1.08%	349,178	64,780,966
2024-10-17	1.94	1.95	1.84	1.85	-4.15%	332,211	62,553,851
2024-10-16	1.9	1.97	1.9	1.93	0%	259,022	50,196,424
2024-10-15	1.9	1.99	1.89	1.93	0%	342,697	66,780,485
2024-10-14	1.91	1.95	1.86	1.93	+0.52%	379,345	72,171,739
2024-10-11	1.83	2	1.81	1.92	+4.35%	600,392	115,263,651
2024-10-10	1.85	1.91	1.77	1.84	-1.08%	407,046	75,054,863
2024-10-09	2.05	2.11	1.85	1.86	-9.71%	645,617	127,265,197
2024-10-08	2.14	2.15	1.93	2.06	+5.64%	787,994	162,184,624

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╕Зц╢жцЦ░шГ╜ 688275

近三个月

щ╛Щх╗║шВбф╗╜ 600853

近期数据

щХ┐ц▒ЯцЭРцЦЩ 001296

2024年至今

STщ╣ПхНЪ 600804

近三个月

щЗСц╡жщТЫф╕Ъ 000545

2024年至今

ф╕нц│░шВбф╗╜ 300435

2024年一季度

ф╕ЬцЭецКАцЬп 688129

近期数据

цЮЧц┤ЛшГ╜ц║Р 601222

近期数据

х║╖ф╕║ф╕Цч║к 688426

2022-2023两年

ф╕нхЕЙщШ▓щЫ╖ 300414

2023年全年

热门概念板块

шИкхоЗх╛о (300053)

2022-2023两年

хНОшГЬхдйцИР (600410)

ф║ищАЪхЕЙчФ╡ (600487)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

хглхЕ░х╛о (600460)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

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