ше┐цШМчФ╡хКЫ(600505)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

11.81

+3.6% +0.41

11.26

开盘价

12.23

最高价

10.99

最低价

323,647

成交量

数据更新至: 2025-03-25

技术指标

11.31

MA5 (5日均线)

11.10

MA10 (10日均线)

10.72

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	11.26	12.23	10.99	11.81	+3.6%	323,647	377,202,406
2025-03-24	11	11.66	10.86	11.4	+2.89%	307,080	344,048,771
2025-03-21	11.07	11.33	10.99	11.08	+0.18%	177,064	198,072,856
2025-03-20	11.07	11.27	11	11.06	-1.25%	165,297	184,092,449
2025-03-19	10.9	11.35	10.85	11.2	+2.19%	252,464	281,879,099
2025-03-18	10.91	11.09	10.8	10.96	+0.37%	106,373	116,036,010
2025-03-17	10.98	11.05	10.85	10.92	+0.09%	110,429	120,939,681
2025-03-14	10.8	11.15	10.78	10.91	-0.64%	171,496	186,674,758
2025-03-13	10.62	11.4	10.56	10.98	+3.29%	301,141	331,101,028
2025-03-12	10.37	10.68	10.35	10.63	+2.61%	152,053	160,587,892
2025-03-11	10.23	10.36	10.18	10.36	+0.19%	63,910	65,485,000
2025-03-10	10.25	10.38	10.22	10.34	+0.39%	54,562	56,319,868
2025-03-07	10.43	10.43	10.26	10.3	-1.44%	89,111	91,969,171
2025-03-06	10.52	10.54	10.37	10.45	-0.57%	109,326	113,931,707
2025-03-05	10.55	10.7	10.39	10.51	-1.04%	114,193	119,799,355
2025-03-04	10.3	10.78	10.26	10.62	+2.41%	188,997	198,998,843
2025-03-03	10.35	10.75	10.18	10.37	+0.97%	176,195	184,506,905
2025-02-28	10.11	10.59	10.06	10.27	+1.58%	192,086	198,748,582
2025-02-27	10.15	10.37	9.99	10.11	-0.69%	87,363	88,225,824
2025-02-26	10.02	10.19	10.02	10.18	+1.6%	65,177	65,961,060
2025-02-25	10.1	10.2	9.99	10.02	-1.18%	73,210	73,814,377
2025-02-24	10.08	10.27	10.06	10.14	-0.29%	80,037	81,233,810
2025-02-21	10.18	10.27	10.08	10.17	-0.39%	66,416	67,516,727
2025-02-20	10.22	10.24	10.07	10.21	-0.1%	67,726	68,833,720
2025-02-19	10.23	10.34	10.14	10.22	-0.1%	73,479	75,121,565
2025-02-18	10.46	10.58	10.18	10.23	-2.2%	84,997	88,209,763
2025-02-17	10.2	10.55	10.14	10.46	+2.15%	92,114	95,566,289
2025-02-14	10.18	10.35	10.15	10.24	-0.1%	49,625	50,834,867
2025-02-13	10.38	10.43	10.23	10.25	-1.25%	65,030	66,955,564
2025-02-12	10.15	10.53	10.06	10.38	+1.67%	108,744	113,055,598
2025-02-11	10.3	10.31	10.06	10.21	-1.07%	62,790	63,740,518
2025-02-10	10.08	10.34	10.07	10.32	+2.48%	71,238	72,706,328
2025-02-07	9.96	10.17	9.92	10.07	+0.9%	81,334	81,826,076
2025-02-06	9.76	10	9.73	9.98	+1.73%	69,215	68,423,422
2025-02-05	10.05	10.06	9.75	9.81	-1.7%	67,674	66,525,793
2025-01-27	9.98	10.16	9.93	9.98	+0.3%	56,654	56,911,990
2025-01-24	9.93	9.98	9.78	9.95	+0.2%	55,503	54,887,002
2025-01-23	10.02	10.18	9.93	9.93	+0.3%	65,140	65,674,599
2025-01-22	9.93	10.12	9.88	9.9	-1.1%	60,964	60,863,151
2025-01-21	10.16	10.25	9.9	10.01	-1.67%	86,023	86,393,855
2025-01-20	9.97	10.3	9.9	10.18	+2.83%	93,460	94,652,933
2025-01-17	9.8	10.05	9.73	9.9	+0.41%	109,280	108,332,355
2025-01-16	9.56	9.94	9.56	9.86	+2.92%	116,592	113,558,962
2025-01-15	9.5	9.72	9.39	9.58	+0.84%	81,792	78,225,711
2025-01-14	9.15	9.5	9.15	9.5	+4.05%	80,038	75,138,978
2025-01-13	9.19	9.24	8.91	9.13	-0.54%	55,556	50,393,038
2025-01-10	9.63	9.64	9.17	9.18	-4.67%	81,839	76,796,990
2025-01-09	9.4	9.72	9.39	9.63	+1.58%	87,052	83,139,178
2025-01-08	9.59	9.59	9.25	9.48	-2.07%	102,568	96,919,244
2025-01-07	9.58	9.68	9.35	9.68	+1.36%	99,533	94,593,445
2025-01-06	9.8	9.87	9.4	9.55	-2.85%	118,694	113,912,228
2025-01-03	10.69	10.7	9.8	9.83	-9.73%	213,173	217,242,476
2025-01-02	12.16	12.16	10.89	10.89	-10%	257,878	286,626,494
2024-12-31	12.18	12.49	11.96	12.1	0%	161,090	196,868,042
2024-12-30	12.5	12.67	12.07	12.1	-3.04%	196,721	241,576,403
2024-12-27	12.07	12.8	12.01	12.48	+1.13%	288,606	356,980,220
2024-12-26	11.6	12.45	11.44	12.34	+6.38%	358,360	432,742,163
2024-12-25	11.45	11.75	11.12	11.6	+1.58%	190,020	217,436,157
2024-12-24	11	11.48	10.82	11.42	+2.06%	174,700	197,119,931
2024-12-23	11.02	11.95	11.01	11.19	+0.9%	178,371	203,475,052
2024-12-20	11.03	11.27	11.03	11.09	-0.27%	74,794	83,232,115
2024-12-19	10.99	11.3	10.88	11.12	-0.18%	123,307	137,485,482
2024-12-18	10.93	11.57	10.92	11.14	+2.48%	142,457	160,348,147
2024-12-17	11.35	11.59	10.85	10.87	-4.82%	115,216	127,952,567
2024-12-16	11.38	11.66	11.35	11.42	-0.52%	85,470	98,282,691
2024-12-13	11.62	11.72	11.46	11.48	-1.03%	90,607	104,888,750
2024-12-12	11.56	11.69	11.47	11.6	0%	88,675	102,597,837
2024-12-11	11.44	11.61	11.35	11.6	+0.96%	104,711	120,493,562
2024-12-10	11.69	11.95	11.4	11.49	-1.2%	204,549	238,546,948
2024-12-09	11.31	11.64	11.26	11.63	+2.11%	164,084	188,081,826
2024-12-06	11.22	11.39	11.14	11.39	+0.89%	86,224	97,628,366
2024-12-05	11.06	11.49	10.93	11.29	+1.9%	108,952	122,654,102
2024-12-04	11.32	11.48	11.04	11.08	-3.15%	114,218	128,249,674
2024-12-03	11.34	11.8	11.2	11.44	+0.88%	180,709	208,127,055
2024-12-02	10.89	11.4	10.85	11.34	+4.52%	181,809	203,948,042
2024-11-29	10.64	10.89	10.56	10.85	+1.97%	115,261	123,694,817
2024-11-28	10.43	10.82	10.4	10.64	+2.11%	109,552	116,502,286
2024-11-27	10.37	10.45	10.11	10.42	+0.19%	77,456	79,598,193
2024-11-26	10.53	10.66	10.4	10.4	-2.07%	80,138	83,924,811
2024-11-25	10.77	10.88	10.4	10.62	-1.39%	121,764	128,651,452
2024-11-22	10.66	11.07	10.57	10.77	-0.28%	179,454	193,096,606
2024-11-21	10.73	10.89	10.63	10.8	+0.65%	124,869	134,627,293
2024-11-20	10.48	10.79	10.44	10.73	+2.19%	126,094	134,264,316
2024-11-19	10.38	10.5	10.21	10.5	+0.77%	108,342	112,204,134
2024-11-18	10.76	10.85	10.21	10.42	-2.53%	129,960	136,247,544
2024-11-15	11.17	11.33	10.67	10.69	-4.38%	159,559	175,072,966
2024-11-14	11.58	11.74	11.11	11.18	-4.28%	207,478	235,881,995
2024-11-13	12.08	12.18	11.49	11.68	-4.73%	238,264	279,719,298
2024-11-12	11.79	12.5	11.75	12.26	+3.81%	384,961	468,585,745
2024-11-11	11.8	11.93	11.62	11.81	-0.76%	215,385	252,526,826
2024-11-08	11.72	12.18	11.53	11.9	+2.32%	331,913	393,761,848
2024-11-07	11.47	11.78	11.35	11.63	+0.87%	217,757	253,757,888
2024-11-06	11.73	11.81	11.47	11.53	-2.12%	243,986	283,143,374
2024-11-05	11.49	11.84	11.46	11.78	-0.76%	329,673	383,793,789
2024-11-04	11.79	12.2	11.52	11.87	+2.24%	350,277	416,378,242
2024-11-01	13	13.49	11.57	11.61	-8.37%	608,520	752,443,656
2024-10-31	12.67	12.67	11.81	12.67	+9.98%	700,684	865,409,799
2024-10-30	11.3	11.52	11.19	11.52	+10.03%	270,428	309,688,170
2024-10-29	10.28	10.74	10.16	10.47	+1.95%	333,788	350,494,438
2024-10-28	10.09	10.3	10.02	10.27	+1.99%	210,577	214,320,479
2024-10-25	10.02	10.1	9.92	10.07	+1.31%	148,198	148,488,687
2024-10-24	10.04	10.07	9.85	9.94	-2.07%	174,672	173,962,579
2024-10-23	10.27	10.34	10.08	10.15	-1.26%	204,715	208,326,431
2024-10-22	10.12	10.42	10.03	10.28	+1.28%	287,568	295,980,340
2024-10-21	10.16	10.3	10.02	10.15	-2.12%	284,369	287,499,994
2024-10-18	10.31	10.64	9.96	10.37	-2.99%	432,639	443,222,286
2024-10-17	10.96	11.5	10.1	10.69	+0.19%	702,174	745,628,517
2024-10-16	9.42	10.67	9.4	10.67	+10%	569,295	591,348,988
2024-10-15	9.64	9.92	9.35	9.7	-1.62%	285,348	272,101,831
2024-10-14	9.36	9.92	9.17	9.86	+6.02%	338,699	326,229,863
2024-10-11	8.87	9.69	8.8	9.3	+3.45%	282,341	264,303,382
2024-10-10	8.79	9.38	8.67	8.99	0%	187,364	168,460,953
2024-10-09	9.9	9.9	8.99	8.99	-10.01%	245,614	225,570,422
2024-10-08	10.58	10.6	9.45	9.99	+3.42%	438,571	439,067,560

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

хЗпчЫЫчзСцКА 600552

2022-2023两年

цЩ╢цЦ╣чзСцКА 603005

2023年全年

шп║хФпш╡Ю 688105

近期数据

хНОцОзш╡Ыца╝ 000068

2022-2023两年

хоБц│вф╕нчЩ╛ 600857

近半年

щб║хПСцБТф╕Ъ 000631

2024年至今

хдзх║ЖхНОчзС 000985

近三个月

хБеф╣Лф╜│ 605266

近期数据

цЧечЫИчФ╡хнР 603286

近期数据

х╣┐шБФшИкчй║ 300900

2023年全年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

хоЭф┐бш╜пф╗╢ (600845)

шИкхПСхКихКЫ (600893)

щЧ╗ц│░чзСцКА (600745)

хглхЕ░х╛о (600460)

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