STф╣ЭцЬЙ(600462)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

1.36

+1.49% +0.02

1.32

开盘价

1.37

最高价

1.32

最低价

65,002

成交量

数据更新至: 2025-03-25

技术指标

1.37

MA5 (5日均线)

1.38

MA10 (10日均线)

1.38

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	1.32	1.37	1.32	1.36	+1.49%	65,002	8,804,685
2025-03-24	1.35	1.36	1.31	1.34	-1.47%	100,268	13,386,738
2025-03-21	1.37	1.38	1.34	1.36	-1.45%	80,853	11,004,421
2025-03-20	1.39	1.4	1.37	1.38	-0.72%	73,597	10,155,157
2025-03-19	1.38	1.41	1.37	1.39	+0.72%	87,391	12,142,529
2025-03-18	1.39	1.4	1.37	1.38	-0.72%	69,076	9,557,769
2025-03-17	1.39	1.4	1.37	1.39	0%	77,503	10,743,940
2025-03-14	1.38	1.39	1.35	1.39	+0.72%	90,432	12,368,969
2025-03-13	1.39	1.39	1.37	1.38	-0.72%	71,053	9,791,925
2025-03-12	1.37	1.43	1.36	1.39	+1.46%	115,404	16,043,307
2025-03-11	1.35	1.39	1.35	1.37	+0.74%	72,432	9,921,915
2025-03-10	1.32	1.38	1.32	1.36	-2.16%	167,912	22,538,137
2025-03-07	1.43	1.43	1.39	1.39	+2.21%	265,470	37,850,164
2025-03-06	1.36	1.4	1.34	1.36	0%	105,342	14,418,195
2025-03-05	1.31	1.37	1.3	1.36	-0.73%	155,763	20,674,928
2025-03-04	1.38	1.39	1.33	1.37	-0.72%	74,478	10,183,431
2025-03-03	1.42	1.43	1.37	1.38	-3.5%	117,910	16,320,365
2025-02-28	1.38	1.44	1.37	1.43	+3.62%	136,962	19,350,562
2025-02-27	1.39	1.4	1.36	1.38	-1.43%	116,205	16,016,764
2025-02-26	1.42	1.43	1.38	1.4	-2.1%	132,725	18,630,173
2025-02-25	1.43	1.46	1.41	1.43	+0.7%	93,847	13,412,839
2025-02-24	1.4	1.44	1.4	1.42	0%	100,190	14,223,027
2025-02-21	1.47	1.47	1.42	1.42	-3.4%	109,997	15,845,940
2025-02-20	1.44	1.48	1.44	1.47	+1.38%	97,385	14,264,086
2025-02-19	1.43	1.47	1.43	1.45	0%	78,286	11,333,729
2025-02-18	1.5	1.5	1.44	1.45	-3.97%	168,863	24,670,098
2025-02-17	1.49	1.55	1.48	1.51	0%	147,603	22,213,509
2025-02-14	1.54	1.58	1.48	1.51	-3.21%	263,903	40,361,711
2025-02-13	1.48	1.56	1.47	1.56	+4.7%	217,521	33,734,556
2025-02-12	1.46	1.5	1.44	1.49	+2.05%	132,628	19,462,913
2025-02-11	1.48	1.49	1.44	1.46	-2.01%	86,880	12,695,036
2025-02-10	1.44	1.49	1.42	1.49	+2.76%	118,005	17,060,527
2025-02-07	1.46	1.46	1.43	1.45	-0.68%	94,292	13,595,256
2025-02-06	1.45	1.47	1.43	1.46	+0.69%	58,180	8,458,656
2025-02-05	1.41	1.46	1.4	1.45	+2.84%	63,882	9,170,476
2025-01-27	1.39	1.43	1.39	1.41	-3.42%	133,427	18,698,189
2025-01-24	1.46	1.49	1.44	1.46	-0.68%	80,931	11,823,654
2025-01-23	1.47	1.49	1.44	1.47	0%	121,533	17,844,151
2025-01-22	1.5	1.51	1.46	1.47	-3.92%	187,336	27,623,695
2025-01-21	1.52	1.53	1.48	1.53	+4.79%	309,621	46,920,690
2025-01-20	1.46	1.46	1.46	1.46	+5.04%	21,411	3,126,064
2025-01-17	1.41	1.42	1.39	1.39	-3.47%	78,992	11,075,585
2025-01-16	1.37	1.44	1.37	1.44	+0.7%	146,631	20,521,928
2025-01-15	1.46	1.48	1.43	1.43	-4.67%	141,366	20,483,819
2025-01-14	1.47	1.51	1.47	1.5	+2.04%	74,111	11,022,831
2025-01-13	1.44	1.51	1.41	1.47	0%	92,920	13,452,078
2025-01-10	1.47	1.49	1.45	1.47	-1.34%	126,319	18,551,547
2025-01-09	1.48	1.49	1.46	1.49	+4.93%	176,240	26,170,673
2025-01-08	1.37	1.44	1.36	1.42	+2.9%	89,529	12,639,078
2025-01-07	1.38	1.42	1.36	1.38	-3.5%	107,713	14,898,648
2025-01-06	1.47	1.48	1.43	1.43	-4.67%	144,494	20,762,334
2025-01-03	1.45	1.55	1.45	1.5	+1.35%	197,716	29,737,361
2025-01-02	1.51	1.53	1.44	1.48	-1.99%	272,459	40,404,594
2024-12-31	1.51	1.51	1.5	1.51	+4.86%	232,483	35,100,979
2024-12-30	1.44	1.44	1.44	1.44	+5.11%	29,360	4,227,841
2024-12-27	1.37	1.4	1.37	1.37	-4.86%	410,855	56,352,642
2024-12-26	1.43	1.58	1.43	1.44	-4%	607,944	89,226,561
2024-12-25	1.5	1.5	1.5	1.5	-5.06%	32,368	4,855,200
2024-12-24	1.58	1.58	1.58	1.58	-4.82%	53,218	8,408,444
2024-12-23	1.66	1.66	1.66	1.66	-5.14%	11,777	1,954,982
2024-12-20	1.75	1.75	1.75	1.75	-4.89%	25,673	4,492,775
2024-12-19	1.91	1.92	1.84	1.84	-5.15%	212,709	39,561,901
2024-12-18	2	2.02	1.91	1.94	-3%	283,495	55,285,401
2024-12-17	2	2	1.93	2	+5.26%	337,866	67,275,645
2024-12-16	1.9	1.9	1.9	1.9	+4.97%	37,238	7,075,150
2024-12-13	1.85	1.88	1.8	1.81	-0.55%	283,926	51,935,487
2024-12-12	1.7	1.82	1.7	1.82	+5.2%	253,432	45,286,128
2024-12-11	1.62	1.73	1.61	1.73	+4.85%	242,634	41,524,603
2024-12-10	1.68	1.75	1.64	1.65	-1.2%	227,418	38,708,424
2024-12-09	1.6	1.68	1.6	1.67	+3.09%	211,873	34,787,260
2024-12-06	1.55	1.63	1.52	1.62	+3.85%	200,949	32,130,388
2024-12-05	1.58	1.63	1.54	1.56	+0.65%	248,130	38,967,844
2024-12-04	1.48	1.55	1.48	1.55	+4.73%	170,685	26,039,172
2024-12-03	1.49	1.5	1.47	1.48	-0.67%	84,198	12,496,464
2024-12-02	1.48	1.5	1.45	1.49	+0.68%	129,299	19,050,478
2024-11-29	1.52	1.53	1.47	1.48	-1.99%	89,955	13,445,026
2024-11-28	1.47	1.55	1.46	1.51	+2.03%	109,432	16,532,064
2024-11-27	1.47	1.48	1.42	1.48	+0.68%	68,424	9,949,062
2024-11-26	1.49	1.5	1.47	1.47	0%	56,947	8,427,573
2024-11-25	1.42	1.49	1.41	1.47	+2.8%	107,841	15,680,077
2024-11-22	1.5	1.52	1.43	1.43	-5.3%	117,039	17,291,418
2024-11-21	1.49	1.51	1.48	1.51	+0.67%	85,980	12,822,359
2024-11-20	1.47	1.53	1.45	1.5	+1.35%	116,787	17,606,464
2024-11-19	1.45	1.49	1.43	1.48	+0.68%	128,111	18,600,659
2024-11-18	1.52	1.55	1.47	1.47	-5.16%	212,580	31,689,996
2024-11-15	1.59	1.63	1.53	1.55	-3.13%	280,182	43,913,023
2024-11-14	1.52	1.6	1.51	1.6	+5.26%	267,246	42,232,146
2024-11-13	1.54	1.56	1.49	1.52	-3.18%	286,368	43,463,039
2024-11-12	1.63	1.68	1.53	1.57	-1.88%	425,617	68,434,056
2024-11-11	1.5	1.6	1.49	1.6	+5.26%	295,517	46,442,949
2024-11-08	1.47	1.55	1.47	1.52	+2.01%	283,640	42,560,610
2024-11-07	1.42	1.49	1.41	1.49	+4.93%	272,103	40,062,984
2024-11-06	1.38	1.43	1.37	1.42	+2.16%	189,208	26,644,532
2024-11-05	1.39	1.42	1.36	1.39	+1.46%	181,433	25,208,686
2024-11-04	1.29	1.39	1.29	1.37	+3.01%	130,398	17,611,242
2024-11-01	1.37	1.39	1.32	1.33	-4.32%	169,748	22,854,181
2024-10-31	1.4	1.42	1.37	1.39	-2.8%	255,758	35,516,378
2024-10-30	1.34	1.46	1.34	1.43	+2.14%	232,197	32,660,146
2024-10-29	1.48	1.49	1.4	1.4	-4.76%	285,864	40,602,467
2024-10-28	1.42	1.47	1.41	1.47	+5%	166,525	24,363,572
2024-10-25	1.41	1.45	1.38	1.4	-0.71%	191,183	26,984,683
2024-10-24	1.34	1.41	1.34	1.41	+5.22%	204,401	28,421,613
2024-10-23	1.31	1.36	1.29	1.34	+2.29%	130,122	17,324,039
2024-10-22	1.28	1.31	1.26	1.31	+2.34%	98,228	12,715,028
2024-10-21	1.3	1.3	1.26	1.28	-1.54%	109,942	14,060,359
2024-10-18	1.28	1.33	1.27	1.3	+1.56%	88,759	11,603,907
2024-10-17	1.32	1.32	1.27	1.28	-2.29%	64,283	8,320,511
2024-10-16	1.3	1.33	1.29	1.31	-0.76%	67,323	8,776,702
2024-10-15	1.31	1.35	1.3	1.32	+0.76%	80,329	10,638,892
2024-10-14	1.34	1.35	1.29	1.31	-1.5%	114,742	15,026,708
2024-10-11	1.27	1.33	1.26	1.33	+4.72%	127,294	16,848,384
2024-10-10	1.32	1.33	1.26	1.27	-4.51%	131,134	16,792,206
2024-10-09	1.4	1.4	1.33	1.33	-5%	188,174	25,248,961
2024-10-08	1.5	1.5	1.38	1.4	-2.78%	370,158	52,705,514

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

щХ┐щШ│чзСцКА 688299

近期数据

ф╕нх▓йхдзхЬ░ 003001

2024年一季度

чИ▒цЩошВбф╗╜ 603020

近半年

цЦ░хдйчзСцКА 300259

近期数据

х╛очФ╡чФЯчРЖ-U 688351

2024年一季度

ф╜│хглчзСцКА 300193

近三个月

щУБчзСш╜ищБУ 688569

2024年至今

ф╕нхЫ╜хЫ╜ш┤╕ 600007

2024年至今

хНОшЗ┤щЕТшбМ 300755

2024年一季度

шЕ╛ш╛╛х╗║шо╛ 600512

近三个月

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╣РцЩохМ╗чЦЧ (300003)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

хдНцШЯхМ╗шНп (600196)

ф╕нхЫ╜ш╜пф╗╢ (600536)

щЧ╗ц│░чзСцКА (600745)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

чзСхдзцЩ║шГ╜ (300222)

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