шИкхдйхКихКЫ(600343)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

11.68

+3.09% +0.35

11.33

开盘价

11.97

最高价

11.25

最低价

116,718

成交量

数据更新至: 2025-03-25

技术指标

11.75

MA5 (5日均线)

11.83

MA10 (10日均线)

11.41

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	11.33	11.97	11.25	11.68	+3.09%	116,718	136,255,288
2025-03-24	11.89	11.89	11.05	11.33	-4.71%	160,168	183,270,030
2025-03-21	11.9	12.04	11.79	11.89	-0.34%	98,891	117,691,803
2025-03-20	11.9	12.05	11.82	11.93	+0.17%	95,257	113,784,482
2025-03-19	11.87	11.96	11.76	11.91	+1.1%	84,764	100,580,142
2025-03-18	11.91	11.93	11.67	11.78	-0.84%	100,305	118,215,014
2025-03-17	11.86	12.2	11.74	11.88	+0.08%	137,028	163,988,664
2025-03-14	12.12	12.17	11.78	11.87	-1.33%	124,652	148,434,751
2025-03-13	12.02	12.15	11.67	12.03	+0.5%	154,623	184,407,376
2025-03-12	12.23	12.39	11.92	11.97	-1.07%	163,805	198,108,749
2025-03-11	11.68	12.21	11.63	12.1	+2.98%	230,940	276,948,907
2025-03-10	11.58	12.17	11.58	11.75	+0.43%	189,841	225,792,290
2025-03-07	11.8	12.26	11.6	11.7	+0.17%	327,785	390,137,392
2025-03-06	11.5	11.93	11.23	11.68	+2.1%	414,436	480,410,186
2025-03-05	10.38	11.44	10.28	11.44	+10%	374,607	413,670,641
2025-03-04	10.08	10.4	10.02	10.4	+3.9%	105,789	108,678,758
2025-03-03	9.99	10.19	9.93	10.01	+0.81%	84,492	85,198,493
2025-02-28	10.25	10.29	9.91	9.93	-3.12%	101,436	102,060,886
2025-02-27	10.61	10.63	10.17	10.25	-3.39%	107,168	110,928,471
2025-02-26	10.65	10.74	10.45	10.61	0%	106,729	112,795,435
2025-02-25	10.61	10.77	10.55	10.61	-0.93%	97,667	104,105,936
2025-02-24	10.86	10.92	10.67	10.71	-1.56%	83,548	89,968,043
2025-02-21	10.93	11	10.78	10.88	-0.46%	62,982	68,633,303
2025-02-20	10.67	11	10.63	10.93	+2.73%	92,218	100,225,358
2025-02-19	10.48	10.71	10.46	10.64	+1.72%	60,377	63,857,677
2025-02-18	10.85	10.91	10.43	10.46	-3.86%	77,472	82,452,295
2025-02-17	10.83	11.02	10.76	10.88	+0.18%	74,825	81,391,653
2025-02-14	10.83	10.88	10.71	10.86	+0.18%	45,285	48,970,936
2025-02-13	11.1	11.2	10.84	10.84	-2.61%	58,686	64,379,507
2025-02-12	11	11.14	10.94	11.13	+1%	68,331	75,483,571
2025-02-11	10.97	11.1	10.86	11.02	+0.27%	85,212	93,646,457
2025-02-10	10.82	11.19	10.8	10.99	+1.57%	79,004	86,903,172
2025-02-07	10.79	10.95	10.68	10.82	-0.37%	77,453	83,885,796
2025-02-06	10.68	10.9	10.63	10.86	+1.21%	79,998	86,416,764
2025-02-05	10.26	10.8	10.14	10.73	+5.92%	133,546	141,888,419
2025-01-27	10.22	10.3	10.09	10.13	-0.98%	29,473	29,999,618
2025-01-24	10.16	10.25	10.01	10.23	+0.69%	43,989	44,525,163
2025-01-23	10.43	10.46	10.16	10.16	-1.93%	71,106	73,478,604
2025-01-22	10.51	10.57	10.24	10.36	-2.17%	44,887	46,411,525
2025-01-21	10.5	10.61	10.25	10.59	+0.86%	54,920	57,354,696
2025-01-20	10.5	10.57	10.32	10.5	+0.96%	36,555	38,272,264
2025-01-17	10.48	10.48	10.2	10.4	-0.95%	47,647	49,329,517
2025-01-16	10.51	10.64	10.4	10.5	-0.1%	40,185	42,363,785
2025-01-15	10.69	10.76	10.48	10.51	-1.68%	47,329	50,229,074
2025-01-14	10.46	10.73	10.44	10.69	+2.2%	57,392	61,120,641
2025-01-13	10.31	10.51	10.1	10.46	-0.48%	54,951	56,912,214
2025-01-10	10.59	10.67	10.4	10.51	-0.94%	58,079	61,213,048
2025-01-09	10.27	10.95	10.2	10.61	+3.21%	106,276	113,111,318
2025-01-08	10.18	10.44	9.94	10.28	+0.88%	64,597	65,696,037
2025-01-07	9.91	10.25	9.86	10.19	+2.83%	45,022	45,123,219
2025-01-06	9.86	10.11	9.6	9.91	+0.51%	49,994	49,624,501
2025-01-03	10.25	10.33	9.83	9.86	-3.71%	72,083	72,174,671
2025-01-02	10.53	10.64	10.15	10.24	-2.48%	72,161	75,068,370
2024-12-31	10.65	10.7	10.39	10.5	-1.41%	62,952	66,138,443
2024-12-30	10.71	10.85	10.35	10.65	-0.56%	69,907	74,213,620
2024-12-27	10.68	11.02	10.51	10.71	+2.39%	108,767	117,635,104
2024-12-26	10.38	10.6	10.38	10.46	+0.1%	48,985	51,532,273
2024-12-25	10.65	10.77	10.3	10.45	-2.7%	66,923	70,257,867
2024-12-24	10.8	10.91	10.5	10.74	+0.37%	67,725	72,404,238
2024-12-23	11.17	11.18	10.68	10.7	-4.55%	123,673	133,846,929
2024-12-20	11.28	11.33	11.06	11.21	-0.62%	69,572	77,708,316
2024-12-19	10.92	11.42	10.88	11.28	+1.71%	144,684	162,227,320
2024-12-18	10.62	11.43	10.58	11.09	+4.52%	165,560	183,502,137
2024-12-17	10.98	11.05	10.58	10.61	-4.24%	124,354	134,049,111
2024-12-16	11.23	11.26	10.99	11.08	-1.25%	91,442	101,509,908
2024-12-13	11.4	11.47	11.16	11.22	-2.26%	108,691	122,742,003
2024-12-12	11.6	11.78	11.3	11.48	-1.03%	170,062	195,610,309
2024-12-11	10.9	11.8	10.88	11.6	+5.55%	300,556	345,556,671
2024-12-10	11.16	11.36	10.95	10.99	+0.27%	140,182	155,767,268
2024-12-09	11.3	11.3	10.8	10.96	-2.66%	182,030	199,382,934
2024-12-06	11.3	11.35	11.13	11.26	0%	113,215	127,014,241
2024-12-05	11.08	11.33	11.08	11.26	+0.72%	104,586	117,330,258
2024-12-04	11.38	11.56	11.09	11.18	-1.58%	136,032	153,704,829
2024-12-03	11.21	11.42	11.12	11.36	+0.8%	147,362	166,397,149
2024-12-02	11.18	11.45	11.11	11.27	+1.08%	142,661	160,654,478
2024-11-29	11.1	11.31	10.86	11.15	+0.45%	154,607	171,843,023
2024-11-28	11.07	11.4	10.96	11.1	+0.36%	167,974	187,647,827
2024-11-27	11	11.15	10.6	11.06	-1.51%	216,748	235,138,800
2024-11-26	11.4	11.72	11.15	11.23	-2.26%	150,394	171,672,962
2024-11-25	11.85	11.93	11.18	11.49	-3.36%	221,930	254,602,638
2024-11-22	12.19	12.47	11.83	11.89	-2.14%	339,750	412,834,000
2024-11-21	12.29	12.43	11.92	12.15	-1.62%	443,126	538,695,024
2024-11-20	11.15	12.35	11.1	12.35	+9.97%	500,804	605,225,244
2024-11-19	11.15	11.35	10.7	11.23	-2.09%	390,907	431,078,703
2024-11-18	10.72	11.72	10.31	11.47	+7.7%	580,306	662,050,489
2024-11-15	10.71	11.3	10.48	10.65	-1.57%	220,083	237,029,983
2024-11-14	11.26	11.26	10.81	10.82	-4.08%	138,336	152,390,183
2024-11-13	11.2	11.52	10.96	11.28	-0.18%	195,257	218,970,045
2024-11-12	11.9	11.97	11.2	11.3	-4.32%	240,812	277,689,992
2024-11-11	11.73	12.07	11.44	11.81	+0.77%	247,475	289,267,042
2024-11-08	11.23	11.98	11.22	11.72	+4.36%	358,213	417,499,667
2024-11-07	11.1	11.44	11	11.23	-0.44%	194,923	217,845,840
2024-11-06	11.29	11.5	11.11	11.28	+0.62%	237,924	269,491,224
2024-11-05	10.9	11.35	10.73	11.21	+2.84%	209,400	233,760,699
2024-11-04	10.64	11.08	10.4	10.9	+2.06%	196,671	213,997,880
2024-11-01	11.53	11.53	10.58	10.68	-8.56%	386,273	421,477,991
2024-10-31	11.79	11.95	11.38	11.68	-4.11%	520,018	606,361,039
2024-10-30	12.01	12.25	11.33	12.18	+4.91%	844,595	1,003,217,465
2024-10-29	10.77	11.61	10.75	11.61	+10.05%	332,948	382,913,798
2024-10-28	10.48	10.72	10.36	10.55	+2.53%	150,916	159,070,397
2024-10-25	10.35	10.46	10.23	10.29	+0.49%	129,868	133,997,612
2024-10-24	10.48	10.48	10.18	10.24	-2.48%	117,053	120,074,812
2024-10-23	10.14	10.82	10.13	10.5	+3.45%	237,927	250,645,452
2024-10-22	10.46	10.48	10.06	10.15	-2.96%	198,219	202,599,272
2024-10-21	9.76	10.55	9.76	10.46	+7.17%	281,439	291,406,529
2024-10-18	9.45	9.9	9.36	9.76	+3.28%	165,510	160,489,899
2024-10-17	9.47	9.69	9.43	9.45	-0.21%	91,756	87,723,930
2024-10-16	9.43	9.66	9.3	9.47	+0.53%	100,776	95,589,364
2024-10-15	9.57	9.65	9.34	9.42	-1.57%	111,096	105,612,956
2024-10-14	9.15	9.66	9.11	9.57	+6.1%	172,839	162,606,812
2024-10-11	9.53	9.54	8.9	9.02	-5.25%	121,268	110,975,611
2024-10-10	9.35	9.84	9.21	9.52	+1.17%	170,079	162,543,802
2024-10-09	10.1	10.1	9.41	9.41	-9.95%	279,693	272,811,750
2024-10-08	10.78	10.78	9.74	10.45	+6.63%	381,288	394,544,994

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

хЫ╜ц╡╖шпБхИ╕ 000750

近期数据

хоЭф╕░шГ╜ц║Р 600989

2024年一季度

хЖаф╕нчФЯцАБ 300948

近期数据

цпФф╛ЭшВбф╗╜ 603215

2024年一季度

цЩихЕЙчФЯчЙй 300138

2024年至今

цнМхНОцЬЙч║┐ 600037

2024年一季度

цЩ╢цЩишВбф╗╜ 688099

近半年

ш╛╜хоБшГ╜ц║Р 600758

2023年全年

ц▓Щц▓│шВбф╗╜ 000014

2022-2023两年

щТ▒ц▒Яц░┤хИй 600283

近三个月

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

цМпхНОчзСцКА (000733)

хдНцШЯхМ╗шНп (600196)

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