ше┐шЧПчПах│░(600338)2024.10.05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

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:

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	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

хеЗх╛╖цЦ░цЭР 300995

2024年至今

щЗСхИйхНОчФ╡ 300069

2022-2023两年

щЗСф╕╣чзСцКА 300829

2022-2023两年

хеех║╖хЫ╜щЩЕ 603001

近期数据

цБТш╛ЙхоЙщШ▓ 300952

近三个月

хЯОхЬ░щжЩц▒Я 603887

2022-2023两年

хЗпф╝жшВбф╗╜ 300715

近三个月

хБехПЛшВбф╗╜ 603707

2023年全年

чзСхдзцЩ║шГ╜ 300222

2024年一季度

хдйщШ│чзСцКА 300872

2023年全年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

хЫ╜ц░СцКАцЬп (300077)

STщ╣ПхНЪ (600804)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

шИкхоЗх╛о (300053)

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