STф╕нчПа(600568)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

1.41

+5.22% +0.07

1.35

开盘价

1.41

最高价

1.34

最低价

382,892

成交量

数据更新至: 2025-03-25

技术指标

1.34

MA5 (5日均线)

1.31

MA10 (10日均线)

1.30

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	1.35	1.41	1.34	1.41	+5.22%	382,892	53,522,619
2025-03-24	1.32	1.37	1.31	1.34	+1.52%	261,308	35,103,165
2025-03-21	1.3	1.32	1.3	1.32	+0.76%	116,331	15,247,602
2025-03-20	1.3	1.33	1.29	1.31	+0.77%	142,766	18,698,015
2025-03-19	1.3	1.31	1.29	1.3	0%	94,305	12,250,783
2025-03-18	1.29	1.31	1.28	1.3	0%	142,020	18,394,072
2025-03-17	1.28	1.32	1.27	1.3	+2.36%	231,263	29,983,723
2025-03-14	1.27	1.28	1.26	1.27	0%	79,090	10,057,677
2025-03-13	1.28	1.28	1.26	1.27	-0.78%	127,355	16,149,609
2025-03-12	1.28	1.29	1.27	1.28	0%	98,107	12,564,430
2025-03-11	1.27	1.29	1.26	1.28	+0.79%	106,334	13,580,298
2025-03-10	1.26	1.29	1.26	1.27	0%	113,003	14,427,878
2025-03-07	1.26	1.28	1.26	1.27	0%	102,343	12,982,798
2025-03-06	1.26	1.28	1.26	1.27	+0.79%	127,898	16,195,896
2025-03-05	1.26	1.28	1.25	1.26	-1.56%	142,670	17,997,678
2025-03-04	1.26	1.28	1.25	1.28	+0.79%	129,987	16,457,416
2025-03-03	1.29	1.3	1.26	1.27	-1.55%	190,900	24,462,170
2025-02-28	1.32	1.32	1.29	1.29	-2.27%	124,561	16,200,410
2025-02-27	1.33	1.35	1.31	1.32	-0.75%	133,397	17,762,526
2025-02-26	1.34	1.34	1.31	1.33	-1.48%	203,984	27,094,017
2025-02-25	1.3	1.37	1.29	1.35	+3.85%	296,290	39,580,720
2025-02-24	1.29	1.32	1.29	1.3	+0.78%	128,153	16,712,086
2025-02-21	1.3	1.32	1.29	1.29	-0.77%	127,385	16,511,449
2025-02-20	1.29	1.31	1.28	1.3	+0.78%	140,835	18,212,949
2025-02-19	1.28	1.29	1.27	1.29	+0.78%	95,605	12,248,059
2025-02-18	1.3	1.31	1.28	1.28	-0.78%	125,458	16,220,582
2025-02-17	1.3	1.31	1.28	1.29	-0.77%	116,483	15,055,590
2025-02-14	1.28	1.33	1.28	1.3	+1.56%	139,326	18,181,823
2025-02-13	1.29	1.3	1.28	1.28	-1.54%	55,065	7,086,589
2025-02-12	1.3	1.31	1.28	1.3	0%	66,689	8,622,312
2025-02-11	1.31	1.32	1.29	1.3	-1.52%	68,518	8,911,323
2025-02-10	1.31	1.33	1.29	1.32	+0.76%	84,814	11,107,928
2025-02-07	1.29	1.32	1.28	1.31	+0.77%	92,247	12,036,668
2025-02-06	1.28	1.33	1.28	1.3	+1.56%	100,971	13,146,859
2025-02-05	1.27	1.28	1.25	1.28	+1.59%	91,389	11,583,092
2025-01-27	1.26	1.28	1.25	1.26	0%	79,607	10,061,033
2025-01-24	1.29	1.29	1.25	1.26	-3.08%	113,406	14,355,193
2025-01-23	1.3	1.31	1.27	1.3	-0.76%	165,407	21,348,728
2025-01-22	1.25	1.31	1.24	1.31	+4.8%	248,660	32,316,196
2025-01-21	1.23	1.26	1.23	1.25	0%	72,897	9,101,116
2025-01-20	1.23	1.27	1.2	1.25	+0.81%	148,940	18,414,690
2025-01-17	1.24	1.25	1.24	1.24	-4.62%	122,170	15,153,762
2025-01-16	1.29	1.32	1.28	1.3	+0.78%	104,667	13,591,456
2025-01-15	1.29	1.3	1.28	1.29	-0.77%	72,835	9,413,323
2025-01-14	1.26	1.31	1.26	1.3	+2.36%	103,358	13,340,576
2025-01-13	1.27	1.28	1.24	1.27	-0.78%	60,822	7,689,760
2025-01-10	1.3	1.3	1.27	1.28	-1.54%	56,845	7,308,540
2025-01-09	1.3	1.31	1.29	1.3	-0.76%	44,288	5,746,059
2025-01-08	1.29	1.31	1.28	1.31	+0.77%	83,276	10,800,242
2025-01-07	1.28	1.31	1.27	1.3	+0.78%	75,838	9,777,874
2025-01-06	1.3	1.31	1.28	1.29	0%	63,326	8,178,743
2025-01-03	1.32	1.32	1.28	1.29	-2.27%	71,187	9,235,098
2025-01-02	1.3	1.34	1.29	1.32	+1.54%	97,844	12,924,817
2024-12-31	1.3	1.32	1.29	1.3	0%	59,639	7,798,336
2024-12-30	1.35	1.35	1.29	1.3	-4.41%	122,234	16,059,103
2024-12-27	1.34	1.37	1.33	1.36	+1.49%	65,641	8,878,705
2024-12-26	1.3	1.36	1.28	1.34	+1.52%	98,152	13,073,281
2024-12-25	1.38	1.38	1.32	1.32	-5.04%	166,035	22,118,900
2024-12-24	1.39	1.42	1.36	1.39	-2.11%	150,322	20,777,422
2024-12-23	1.47	1.49	1.42	1.42	-4.7%	143,424	20,556,999
2024-12-20	1.46	1.49	1.45	1.49	+2.05%	100,128	14,806,108
2024-12-19	1.46	1.47	1.44	1.46	-0.68%	71,996	10,460,150
2024-12-18	1.45	1.48	1.44	1.47	+0.68%	85,352	12,529,191
2024-12-17	1.5	1.51	1.44	1.46	-3.31%	148,987	21,949,816
2024-12-16	1.49	1.53	1.48	1.51	+0.67%	146,149	22,033,857
2024-12-13	1.57	1.57	1.49	1.5	-4.46%	197,069	29,959,313
2024-12-12	1.56	1.57	1.55	1.57	+0.64%	147,891	23,120,324
2024-12-11	1.53	1.56	1.52	1.56	+0.65%	195,579	30,131,936
2024-12-10	1.59	1.6	1.54	1.55	-0.64%	171,648	26,772,953
2024-12-09	1.53	1.6	1.52	1.56	+1.96%	225,656	35,356,634
2024-12-06	1.5	1.55	1.49	1.53	+2%	232,491	35,474,444
2024-12-05	1.48	1.52	1.48	1.5	-0.66%	230,051	34,418,324
2024-12-04	1.44	1.52	1.43	1.51	+4.14%	315,528	47,138,885
2024-12-03	1.45	1.46	1.43	1.45	0%	94,545	13,652,223
2024-12-02	1.42	1.45	1.41	1.45	+2.11%	114,552	16,443,372
2024-11-29	1.43	1.43	1.4	1.42	-0.7%	116,118	16,441,612
2024-11-28	1.41	1.45	1.4	1.43	+1.42%	125,131	17,853,419
2024-11-27	1.4	1.41	1.36	1.41	+0.71%	93,518	12,951,319
2024-11-26	1.38	1.41	1.38	1.4	+0.72%	110,903	15,492,007
2024-11-25	1.4	1.41	1.35	1.39	-1.42%	146,344	20,178,214
2024-11-22	1.43	1.46	1.4	1.41	-2.08%	142,204	20,375,623
2024-11-21	1.45	1.46	1.43	1.44	-1.37%	104,475	15,071,681
2024-11-20	1.44	1.48	1.42	1.46	+1.39%	117,063	17,018,180
2024-11-19	1.43	1.45	1.39	1.44	+0.7%	137,090	19,500,283
2024-11-18	1.43	1.46	1.41	1.43	-2.05%	173,703	24,893,737
2024-11-15	1.51	1.52	1.45	1.46	-4.58%	268,295	39,594,608
2024-11-14	1.5	1.59	1.45	1.53	+0.66%	293,982	44,545,873
2024-11-13	1.56	1.56	1.51	1.52	-4.4%	334,874	50,973,166
2024-11-12	1.53	1.6	1.52	1.59	+4.61%	452,939	71,458,404
2024-11-11	1.46	1.53	1.45	1.52	+3.4%	296,941	44,659,788
2024-11-08	1.46	1.52	1.44	1.47	0%	284,621	41,839,414
2024-11-07	1.41	1.48	1.38	1.47	+3.52%	299,146	42,984,826
2024-11-06	1.38	1.45	1.38	1.42	+2.9%	273,046	38,548,481
2024-11-05	1.38	1.41	1.35	1.38	+0.73%	284,433	39,268,903
2024-11-04	1.31	1.38	1.3	1.37	+4.58%	232,855	31,391,083
2024-11-01	1.31	1.33	1.26	1.31	-0.76%	210,557	27,196,061
2024-10-31	1.28	1.36	1.28	1.32	+1.54%	219,111	29,023,178
2024-10-30	1.24	1.3	1.24	1.3	+4.84%	216,074	27,547,994
2024-10-29	1.31	1.32	1.24	1.24	-4.62%	235,899	29,985,356
2024-10-28	1.25	1.3	1.24	1.3	+4.84%	202,648	26,011,938
2024-10-25	1.26	1.27	1.24	1.24	-1.59%	167,654	20,916,323
2024-10-24	1.22	1.27	1.2	1.26	+2.44%	206,749	25,685,292
2024-10-23	1.2	1.23	1.19	1.23	+1.65%	164,687	19,995,757
2024-10-22	1.19	1.21	1.18	1.21	+2.54%	129,341	15,464,129
2024-10-21	1.19	1.2	1.18	1.18	-1.67%	133,154	15,814,754
2024-10-18	1.2	1.21	1.18	1.2	0%	125,725	15,011,293
2024-10-17	1.23	1.23	1.2	1.2	-2.44%	124,131	15,077,773
2024-10-16	1.2	1.24	1.18	1.23	+2.5%	161,716	19,725,221
2024-10-15	1.19	1.21	1.18	1.2	-0.83%	113,406	13,560,786
2024-10-14	1.21	1.21	1.18	1.21	0%	130,349	15,584,422
2024-10-11	1.2	1.23	1.18	1.21	+1.68%	149,673	18,099,466
2024-10-10	1.21	1.22	1.18	1.19	-4.03%	252,683	30,068,792
2024-10-09	1.3	1.3	1.24	1.24	-5.34%	160,727	20,024,053
2024-10-08	1.41	1.41	1.29	1.31	-2.24%	398,744	53,013,289

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

ф╗Бх║жчФЯчЙй 688193

近半年

ц▒Ях▒▒шВбф╗╜ 600389

2022-2023两年

х▒▒ф╕ЬчО╗ч║д 605006

2023年全年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

2024年至今

цаЗхЗЖшВбф╗╜ 600302

2024年一季度

хоЙш╛╛ч╗┤х░Ф 300719

2023年全年

ч║вшЬ╗шЬУ 603116

2024年一季度

хТМш╛╛чзСцКА 688296

2024年至今

ц╡╖чОЛчФЯчЙй 000078

近三个月

щЪЖхИйчзСцКА 300752

近期数据

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

цнгц│░чФ╡хЩи (601877)

2022-2023两年

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