шЕ╛ш╛╛х╗║шо╛(600512)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

2.35

+1.29% +0.03

2.32

开盘价

2.35

最高价

2.31

最低价

144,928

成交量

数据更新至: 2025-03-25

技术指标

2.36

MA5 (5日均线)

2.35

MA10 (10日均线)

2.33

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	2.32	2.35	2.31	2.35	+1.29%	144,928	33,770,746
2025-03-24	2.38	2.38	2.29	2.32	-2.52%	223,096	51,972,138
2025-03-21	2.38	2.41	2.37	2.38	0%	180,732	43,204,990
2025-03-20	2.37	2.4	2.36	2.38	+0.42%	176,117	41,904,599
2025-03-19	2.37	2.39	2.35	2.37	-0.42%	157,446	37,306,891
2025-03-18	2.38	2.39	2.35	2.38	0%	126,714	29,989,979
2025-03-17	2.34	2.39	2.34	2.38	+1.71%	244,629	57,997,128
2025-03-14	2.29	2.34	2.28	2.34	+1.74%	222,908	51,677,458
2025-03-13	2.3	2.32	2.27	2.3	-0.43%	144,511	33,071,541
2025-03-12	2.32	2.33	2.3	2.31	-0.43%	128,797	29,817,462
2025-03-11	2.3	2.33	2.27	2.32	+0.87%	140,564	32,380,788
2025-03-10	2.3	2.33	2.29	2.3	+0.44%	145,714	33,619,405
2025-03-07	2.31	2.32	2.28	2.29	-1.29%	125,683	28,868,203
2025-03-06	2.29	2.32	2.27	2.32	+1.75%	135,212	31,032,455
2025-03-05	2.31	2.31	2.25	2.28	-1.3%	156,839	35,688,834
2025-03-04	2.3	2.32	2.29	2.31	+0.43%	96,429	22,226,747
2025-03-03	2.29	2.34	2.29	2.3	+0.44%	166,724	38,627,655
2025-02-28	2.34	2.36	2.28	2.29	-2.14%	179,511	41,619,831
2025-02-27	2.38	2.39	2.32	2.34	-1.27%	182,443	42,870,939
2025-02-26	2.35	2.39	2.34	2.37	+0.85%	233,321	55,377,685
2025-02-25	2.36	2.38	2.33	2.35	-0.84%	164,748	38,864,789
2025-02-24	2.34	2.41	2.33	2.37	+1.72%	203,483	48,224,000
2025-02-21	2.35	2.37	2.32	2.33	-1.27%	133,925	31,327,006
2025-02-20	2.35	2.37	2.32	2.36	+0.85%	147,365	34,622,663
2025-02-19	2.33	2.36	2.32	2.34	+0.43%	157,249	36,805,315
2025-02-18	2.37	2.38	2.32	2.33	-1.69%	161,382	37,921,354
2025-02-17	2.34	2.39	2.33	2.37	+1.72%	194,571	45,985,534
2025-02-14	2.39	2.39	2.32	2.33	-2.1%	183,156	43,019,848
2025-02-13	2.37	2.4	2.37	2.38	+0.42%	181,560	43,351,116
2025-02-12	2.36	2.39	2.35	2.37	0%	179,611	42,542,246
2025-02-11	2.36	2.38	2.33	2.37	+0.42%	194,116	45,734,778
2025-02-10	2.32	2.37	2.32	2.36	+1.72%	205,833	48,322,211
2025-02-07	2.29	2.35	2.29	2.32	+0.87%	232,079	53,930,768
2025-02-06	2.3	2.31	2.26	2.3	0%	205,813	47,162,766
2025-02-05	2.3	2.32	2.27	2.3	+1.32%	158,336	36,410,254
2025-01-27	2.29	2.33	2.27	2.27	-0.44%	187,102	43,000,259
2025-01-24	2.26	2.28	2.24	2.28	+0.88%	164,078	37,028,289
2025-01-23	2.26	2.3	2.26	2.26	+0.89%	220,457	50,374,287
2025-01-22	2.27	2.27	2.22	2.24	-1.32%	117,771	26,384,046
2025-01-21	2.29	2.3	2.25	2.27	-0.44%	169,194	38,384,283
2025-01-20	2.28	2.31	2.24	2.28	+0.88%	165,512	37,820,458
2025-01-17	2.28	2.28	2.23	2.26	-0.88%	119,594	27,030,489
2025-01-16	2.26	2.31	2.26	2.28	+0.88%	200,817	45,878,527
2025-01-15	2.25	2.27	2.22	2.26	+0.44%	147,396	33,126,768
2025-01-14	2.18	2.26	2.18	2.25	+3.69%	197,614	43,879,934
2025-01-13	2.16	2.2	2.13	2.17	-0.46%	154,820	33,637,001
2025-01-10	2.24	2.25	2.18	2.18	-2.68%	141,966	31,447,378
2025-01-09	2.25	2.26	2.23	2.24	-0.44%	117,529	26,380,256
2025-01-08	2.27	2.28	2.2	2.25	-0.88%	166,027	37,164,027
2025-01-07	2.22	2.27	2.22	2.27	+1.34%	169,987	38,146,358
2025-01-06	2.23	2.25	2.17	2.24	+0.45%	206,933	46,005,183
2025-01-03	2.33	2.34	2.22	2.23	-3.88%	235,355	53,442,665
2025-01-02	2.37	2.41	2.3	2.32	-2.11%	209,357	49,498,031
2024-12-31	2.43	2.46	2.36	2.37	-2.47%	232,613	56,203,210
2024-12-30	2.44	2.46	2.4	2.43	-0.82%	221,038	53,379,847
2024-12-27	2.41	2.48	2.4	2.45	+1.66%	257,688	63,216,111
2024-12-26	2.41	2.45	2.4	2.41	-0.41%	210,085	50,971,379
2024-12-25	2.5	2.5	2.39	2.42	-2.81%	230,059	55,733,403
2024-12-24	2.48	2.5	2.44	2.49	+1.22%	224,002	55,352,446
2024-12-23	2.54	2.55	2.45	2.46	-3.53%	323,489	80,741,608
2024-12-20	2.54	2.58	2.52	2.55	0%	232,847	59,393,757
2024-12-19	2.53	2.56	2.5	2.55	-0.39%	229,809	58,254,908
2024-12-18	2.6	2.61	2.54	2.56	-0.78%	327,162	84,187,042
2024-12-17	2.69	2.69	2.56	2.58	-4.44%	495,615	129,252,754
2024-12-16	2.69	2.73	2.67	2.7	+1.12%	365,167	98,571,429
2024-12-13	2.77	2.78	2.66	2.67	-3.96%	614,907	166,583,240
2024-12-12	2.78	2.8	2.72	2.78	0%	615,329	169,933,990
2024-12-11	2.65	2.79	2.65	2.78	+4.12%	895,412	245,541,646
2024-12-10	2.73	2.75	2.65	2.67	+0.38%	555,180	148,952,183
2024-12-09	2.67	2.71	2.61	2.66	-1.12%	665,201	177,392,806
2024-12-06	2.56	2.8	2.56	2.69	+5.49%	1,079,617	290,311,662
2024-12-05	2.5	2.55	2.5	2.55	+1.59%	237,558	60,173,508
2024-12-04	2.56	2.58	2.5	2.51	-2.33%	269,333	68,463,890
2024-12-03	2.54	2.57	2.52	2.57	+1.18%	277,036	70,557,132
2024-12-02	2.47	2.55	2.46	2.54	+3.25%	393,062	98,887,384
2024-11-29	2.46	2.48	2.43	2.46	0%	228,169	56,110,436
2024-11-28	2.41	2.49	2.4	2.46	+1.65%	320,878	78,829,528
2024-11-27	2.41	2.42	2.33	2.42	+0.41%	218,522	51,902,913
2024-11-26	2.42	2.45	2.4	2.41	-0.82%	141,325	34,280,919
2024-11-25	2.41	2.44	2.39	2.43	+0.41%	207,699	50,085,121
2024-11-22	2.47	2.5	2.41	2.42	-2.02%	244,283	60,276,222
2024-11-21	2.48	2.49	2.44	2.47	-0.8%	186,960	46,092,267
2024-11-20	2.45	2.5	2.44	2.49	+1.63%	294,582	73,108,017
2024-11-19	2.44	2.46	2.39	2.45	0%	361,700	87,732,398
2024-11-18	2.39	2.5	2.39	2.45	+3.81%	524,843	128,904,768
2024-11-15	2.39	2.43	2.35	2.36	-1.67%	210,658	50,499,106
2024-11-14	2.46	2.47	2.39	2.4	-2.44%	224,663	54,360,968
2024-11-13	2.45	2.49	2.41	2.46	+0.41%	249,540	61,149,772
2024-11-12	2.52	2.52	2.44	2.45	-2.39%	303,370	75,207,499
2024-11-11	2.53	2.57	2.48	2.51	-0.79%	333,401	83,705,482
2024-11-08	2.62	2.65	2.5	2.53	-2.32%	522,376	133,414,589
2024-11-07	2.48	2.61	2.46	2.59	+3.6%	630,418	161,161,070
2024-11-06	2.43	2.52	2.4	2.5	+2.46%	585,279	144,048,282
2024-11-05	2.38	2.45	2.37	2.44	+2.52%	436,879	105,560,408
2024-11-04	2.38	2.38	2.33	2.38	+0.42%	240,624	56,808,079
2024-11-01	2.41	2.46	2.36	2.37	-1.66%	393,551	94,681,007
2024-10-31	2.37	2.43	2.35	2.41	+1.69%	511,334	123,071,421
2024-10-30	2.34	2.39	2.32	2.37	+1.72%	273,606	64,536,902
2024-10-29	2.39	2.41	2.33	2.33	-2.92%	293,316	69,033,866
2024-10-28	2.31	2.4	2.29	2.4	+3.45%	355,863	83,967,381
2024-10-25	2.28	2.32	2.28	2.32	+1.31%	217,125	49,970,959
2024-10-24	2.28	2.29	2.26	2.29	0%	132,677	30,226,600
2024-10-23	2.27	2.32	2.27	2.29	+0.44%	251,269	57,529,615
2024-10-22	2.27	2.28	2.25	2.28	+0.44%	173,055	39,268,860
2024-10-21	2.27	2.29	2.26	2.27	0%	175,083	39,796,310
2024-10-18	2.23	2.29	2.2	2.27	+1.34%	244,951	55,018,498
2024-10-17	2.29	2.3	2.23	2.24	-2.61%	243,746	55,202,568
2024-10-16	2.26	2.32	2.24	2.3	+1.32%	240,188	54,992,638
2024-10-15	2.3	2.33	2.26	2.27	-0.87%	261,699	60,113,310
2024-10-14	2.25	2.29	2.22	2.29	+3.15%	269,330	60,934,941
2024-10-11	2.26	2.29	2.2	2.22	-2.2%	255,132	57,175,945
2024-10-10	2.24	2.33	2.2	2.27	+2.25%	404,160	91,820,864
2024-10-09	2.36	2.37	2.22	2.22	-7.5%	493,697	112,837,704
2024-10-08	2.54	2.54	2.32	2.4	+3.45%	803,949	194,885,118

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

щУБх╗║щЗНх╖е 688425

2023年全年

ц▒ЙхоЗщЫЖхЫв 300403

近期数据

цнМхНОцЬЙч║┐ 600037

2024年一季度

ф╕ЬхР┤шпБхИ╕ 601555

近期数据

STчСЮчзС 300600

2022-2023两年

цнгшгХх╖еф╕Ъ 603089

近半年

цЕзцЩ║х╛о-U 688512

2024年一季度

щХ┐ф║очзСцКА 300348

近三个月

ше┐шЧПчЯ┐ф╕Ъ 000762

2024年一季度

цмвф╣Рхо╢ 300997

近三个月

热门概念板块

хглхЕ░х╛о (600460)

хРМшК▒щб║ (300033)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

шИкхоЗх╛о (300053)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

хглхЕ░х╛о (600460)

ф╕нчЫ┤шВбф╗╜ (600038)

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