ше┐шЧПчПах│░ 600338

数据更新至:

添加到对比分析

10.49 +1.35%

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

10.49
+1.35% +0.14
10.41
开盘价
10.66
最高价
10.34
最低价
207,694
成交量
数据更新至: 2025-03-25

技术指标

10.40
MA5 (5日均线)
10.47
MA10 (10日均线)
10.34
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 10.41 10.66 10.34 10.49 +1.35% 207,694 217,735,166
2025-03-24 10.22 10.42 10.1 10.35 +0.78% 211,467 216,858,043
2025-03-21 10.34 10.46 10.21 10.27 -1.06% 157,977 163,161,006
2025-03-20 10.53 10.57 10.37 10.38 -1.42% 152,674 159,432,601
2025-03-19 10.56 10.56 10.41 10.53 -0.38% 135,715 142,148,188
2025-03-18 10.55 10.69 10.53 10.57 +0.19% 157,296 166,626,871
2025-03-17 10.65 10.71 10.53 10.55 -0.85% 178,851 189,566,491
2025-03-14 10.58 10.65 10.41 10.64 +1.43% 279,927 295,903,226
2025-03-13 10.48 10.53 10.31 10.49 +0.19% 194,179 201,708,289
2025-03-12 10.61 10.69 10.46 10.47 -1.41% 223,257 235,339,310
2025-03-11 10.38 10.62 10.25 10.62 +1.82% 300,495 314,934,125
2025-03-10 10.4 10.54 10.33 10.43 +1.16% 250,942 261,304,023
2025-03-07 10.09 10.59 10.06 10.31 +2.18% 426,904 443,775,823
2025-03-06 10.05 10.1 9.98 10.09 +0.7% 166,766 167,619,885
2025-03-05 10.12 10.12 9.89 10.02 -0.79% 170,740 170,191,817
2025-03-04 10.11 10.14 9.95 10.1 -0.69% 186,119 186,736,338
2025-03-03 9.92 10.3 9.92 10.17 +2.62% 306,409 312,137,682
2025-02-28 10.12 10.14 9.9 9.91 -2.36% 200,557 200,650,760
2025-02-27 10.26 10.29 10.01 10.15 -0.98% 235,928 239,047,246
2025-02-26 10.1 10.29 10.1 10.25 +1.18% 160,329 163,819,675
2025-02-25 10.17 10.36 10.08 10.13 -0.78% 196,498 200,922,206
2025-02-24 10.28 10.31 10.13 10.21 -0.87% 180,573 184,610,841
2025-02-21 10.3 10.34 10.18 10.3 0% 181,874 186,831,988
2025-02-20 10.35 10.42 10.25 10.3 -0.96% 147,809 152,404,358
2025-02-19 10.27 10.41 10.25 10.4 +1.17% 150,626 155,663,761
2025-02-18 10.51 10.55 10.23 10.28 -2.19% 220,067 228,652,245
2025-02-17 10.74 10.74 10.45 10.51 -2.14% 253,701 267,762,793
2025-02-14 10.59 10.85 10.59 10.74 +1.42% 258,483 277,094,792
2025-02-13 10.58 10.78 10.56 10.59 -0.56% 166,947 177,653,233
2025-02-12 10.47 10.77 10.41 10.65 +1.04% 199,502 211,073,781
2025-02-11 10.66 10.73 10.44 10.54 -1.13% 169,889 178,701,580
2025-02-10 10.75 10.79 10.61 10.66 -0.74% 169,629 180,835,379
2025-02-07 10.59 10.87 10.56 10.74 +1.23% 201,271 216,230,476
2025-02-06 10.44 10.62 10.36 10.61 +1.34% 144,193 151,761,698
2025-02-05 10.48 10.55 10.36 10.47 +0.96% 130,906 137,052,415
2025-01-27 10.56 10.68 10.36 10.37 -0.86% 123,228 129,297,427
2025-01-24 10.2 10.46 10.19 10.46 +2.05% 114,397 118,459,424
2025-01-23 10.43 10.57 10.23 10.25 -0.87% 131,862 137,259,945
2025-01-22 10.38 10.47 10.28 10.34 -0.96% 93,055 96,332,377
2025-01-21 10.62 10.66 10.36 10.44 -1.32% 109,191 114,237,873
2025-01-20 10.69 10.72 10.55 10.58 -0.09% 124,388 132,333,987
2025-01-17 10.43 10.63 10.4 10.59 +1.15% 130,403 137,424,366
2025-01-16 10.41 10.62 10.37 10.47 +0.96% 172,474 180,945,892
2025-01-15 10.4 10.45 10.23 10.37 -0.29% 142,832 147,791,641
2025-01-14 10.17 10.45 10.09 10.4 +2.36% 176,783 181,948,896
2025-01-13 9.84 10.18 9.75 10.16 +2.32% 142,935 143,396,540
2025-01-10 10.26 10.34 9.91 9.93 -3.22% 131,906 133,321,283
2025-01-09 10.08 10.3 10.02 10.26 +0.88% 131,539 134,361,006
2025-01-08 10.36 10.4 9.95 10.17 -2.49% 190,305 192,816,732
2025-01-07 10.11 10.44 10.07 10.43 +2.96% 144,357 148,003,218
2025-01-06 10.07 10.39 9.95 10.13 0% 178,051 181,134,272
2025-01-03 10.37 10.52 10.1 10.13 -2.31% 173,482 179,027,323
2025-01-02 10.56 10.84 10.23 10.37 -2.81% 178,003 187,672,792
2024-12-31 11.02 11.1 10.66 10.67 -3.18% 144,347 156,244,387
2024-12-30 11.18 11.18 10.95 11.02 -1.52% 125,203 138,131,576
2024-12-27 11.1 11.38 11.03 11.19 +0.81% 145,975 163,956,135
2024-12-26 11 11.22 10.97 11.1 +0.91% 139,097 154,733,942
2024-12-25 11.15 11.16 10.77 11 -0.9% 171,404 187,288,655
2024-12-24 11.11 11.26 10.98 11.1 -0.45% 174,621 193,815,418
2024-12-23 11.65 11.75 11.11 11.15 -4.29% 229,618 260,152,188
2024-12-20 11.53 11.87 11.52 11.65 +1.13% 169,794 198,540,939
2024-12-19 11.5 11.57 11.31 11.52 -0.52% 177,446 202,898,799
2024-12-18 11.76 11.84 11.51 11.58 -1.36% 203,385 237,578,778
2024-12-17 12.05 12.07 11.69 11.74 -2.33% 204,214 242,145,828
2024-12-16 12.31 12.41 11.97 12.02 -3.06% 256,152 310,910,308
2024-12-13 12.72 12.9 12.36 12.4 -3.35% 310,967 390,792,539
2024-12-12 12.6 13.01 12.58 12.83 +1.26% 317,880 407,660,096
2024-12-11 12.47 12.74 12.47 12.67 +0.88% 237,800 299,862,696
2024-12-10 13.26 13.35 12.5 12.56 -3.38% 525,487 676,494,763
2024-12-09 12.92 13.27 12.83 13 +1.56% 458,191 598,527,554
2024-12-06 12.15 12.97 12.15 12.8 +5.35% 560,385 709,892,331
2024-12-05 12.01 12.33 11.92 12.15 +0.58% 213,556 259,732,737
2024-12-04 12.52 12.57 12.02 12.08 -3.59% 335,055 410,320,776
2024-12-03 11.94 12.69 11.8 12.53 +4.94% 580,797 714,145,354
2024-12-02 11.77 12.12 11.62 11.94 +1.53% 270,118 320,793,228
2024-11-29 11.69 11.88 11.5 11.76 +0.51% 255,736 299,659,467
2024-11-28 11.95 12.01 11.66 11.7 -2.26% 241,064 284,935,060
2024-11-27 11.67 11.98 11.33 11.97 +2.22% 342,026 396,681,410
2024-11-26 12.05 12.08 11.69 11.71 -2.66% 285,821 338,012,149
2024-11-25 12.17 12.54 11.76 12.03 -1.15% 385,075 464,721,337
2024-11-22 12.79 12.93 12.12 12.17 -4.77% 419,445 525,901,576
2024-11-21 12.86 13.15 12.59 12.78 -1.16% 479,645 613,766,578
2024-11-20 13.33 13.35 12.82 12.93 -1.6% 642,847 835,073,260
2024-11-19 12.3 13.14 11.99 13.14 +5.8% 847,199 1,064,102,211
2024-11-18 13.19 13.55 12.29 12.42 -4.68% 904,876 1,163,355,480
2024-11-15 12.35 13.47 12.25 13.03 +3.17% 1,287,554 1,667,219,303
2024-11-14 12.15 13.3 12.15 12.63 +4.47% 1,371,957 1,778,237,118
2024-11-13 12.01 12.4 11.75 12.09 +0.5% 451,144 543,826,328
2024-11-12 11.99 12.48 11.87 12.03 +0.75% 631,122 769,129,197
2024-11-11 11.66 12.01 11.61 11.94 +1.1% 392,358 465,021,487
2024-11-08 12.12 12.36 11.77 11.81 -1.99% 487,393 585,136,219
2024-11-07 11.78 12.11 11.75 12.05 -0.08% 499,486 596,323,009
2024-11-06 11.92 12.38 11.84 12.06 +1.17% 592,600 720,290,756
2024-11-05 11.53 11.99 11.52 11.92 +2.76% 573,723 677,284,070
2024-11-04 11.8 11.89 11.4 11.6 +0.61% 551,230 638,683,379
2024-11-01 10.96 11.85 10.9 11.53 +4.34% 759,789 869,814,702
2024-10-31 10.96 11.16 10.84 11.05 +0.82% 254,840 281,033,841
2024-10-30 10.9 11.15 10.8 10.96 -1.44% 286,521 314,279,076
2024-10-29 11.73 11.81 11.08 11.12 -3.05% 440,421 499,334,979
2024-10-28 11.3 11.48 11.12 11.47 +3.89% 467,140 528,053,939
2024-10-25 10.52 11.11 10.51 11.04 +4.84% 512,215 555,995,721
2024-10-24 10.56 10.59 10.35 10.53 -1.03% 237,378 248,526,488
2024-10-23 10.55 10.78 10.41 10.64 +1.43% 382,371 406,223,571
2024-10-22 10.38 10.53 10.29 10.49 +0.58% 252,367 262,985,025
2024-10-21 10.55 10.63 10.36 10.43 -0.1% 296,400 311,248,823
2024-10-18 10.2 10.65 10.13 10.44 +1.95% 312,391 323,570,183
2024-10-17 10.45 10.57 10.23 10.24 -1.35% 190,095 197,735,000
2024-10-16 10.21 10.52 10.21 10.38 -0.1% 181,632 188,411,927
2024-10-15 10.53 10.75 10.37 10.39 -2.62% 273,030 288,812,846
2024-10-14 10.52 10.81 10.31 10.67 +1.62% 330,361 349,976,657
2024-10-11 10.6 11.27 10.27 10.5 +0.29% 454,753 489,284,991
2024-10-10 10.45 10.85 10.21 10.47 -1.32% 404,870 427,427,907
2024-10-09 11.54 11.54 10.61 10.61 -10.01% 528,574 579,055,932
2024-10-08 12.21 12.21 11.11 11.79 +6.22% 770,631 905,369,028

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

хМЧцЦ╣хп╝шИк 600435

近半年

цЩошБФш╜пф╗╢ 300996

近期数据

щЩХщ╝УхКихКЫ 601369

近半年

ф┐ЭщЪЖчзСцКА 603197

近三个月

хНЧцибчФЯчЙй 688265

2024年一季度

ч╗┐чЫЯчзСцКА 300369

2024年一季度

ф╕нх╛охЕмхП╕ 688012

近半年

хРМхдзшВбф╗╜ 300321

近半年

цмгщ╛ЩцОзшВб 000955

近三个月

хе╜шО▒хов 603898

近期数据

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
虚拟现实

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