щШ│чЕдхМЦх╖е(600691)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

2.24

+4.19% +0.09

2.15

开盘价

2.29

最高价

2.13

最低价

237,078

成交量

数据更新至: 2025-03-25

技术指标

2.21

MA5 (5日均线)

2.16

MA10 (10日均线)

2.13

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	2.15	2.29	2.13	2.24	+4.19%	237,078	52,063,410
2025-03-24	2.2	2.2	2.11	2.15	-2.27%	247,718	53,283,943
2025-03-21	2.22	2.25	2.18	2.2	-1.35%	236,570	52,294,828
2025-03-20	2.22	2.27	2.19	2.23	-0.45%	347,887	77,755,632
2025-03-19	2.14	2.35	2.14	2.24	+4.67%	741,823	165,701,744
2025-03-18	2.16	2.16	2.1	2.14	0%	173,609	36,874,123
2025-03-17	2.13	2.17	2.13	2.14	+0.47%	188,257	40,479,851
2025-03-14	2.08	2.13	2.06	2.13	+2.4%	239,765	50,310,815
2025-03-13	2.07	2.08	2.04	2.08	+0.48%	159,647	32,920,241
2025-03-12	2.07	2.1	2.06	2.07	0%	142,404	29,667,128
2025-03-11	2.06	2.07	2.03	2.07	+0.98%	138,528	28,485,991
2025-03-10	2.04	2.09	2.04	2.05	+0.99%	150,264	31,001,428
2025-03-07	2.06	2.06	2.03	2.03	-1.46%	157,644	32,241,157
2025-03-06	2.06	2.08	2.04	2.06	-0.48%	191,555	39,397,228
2025-03-05	2.1	2.1	2.05	2.07	-1.43%	163,949	33,821,278
2025-03-04	2.11	2.12	2.08	2.1	-0.47%	129,253	27,038,212
2025-03-03	2.11	2.16	2.09	2.11	0%	243,502	51,817,254
2025-02-28	2.14	2.17	2.1	2.11	-1.86%	170,759	36,404,276
2025-02-27	2.16	2.2	2.12	2.15	-0.92%	191,798	41,235,755
2025-02-26	2.13	2.19	2.12	2.17	+1.88%	203,279	44,028,428
2025-02-25	2.15	2.18	2.12	2.13	-1.39%	152,023	32,542,366
2025-02-24	2.12	2.2	2.12	2.16	+1.41%	252,423	54,741,263
2025-02-21	2.16	2.17	2.12	2.13	-1.39%	152,809	32,678,708
2025-02-20	2.13	2.17	2.12	2.16	+0.93%	131,979	28,396,019
2025-02-19	2.15	2.16	2.12	2.14	0%	147,208	31,471,051
2025-02-18	2.22	2.23	2.14	2.14	-3.17%	209,876	45,568,385
2025-02-17	2.17	2.24	2.16	2.21	+2.31%	239,853	52,846,330
2025-02-14	2.2	2.21	2.15	2.16	-2.26%	183,243	39,964,873
2025-02-13	2.2	2.24	2.2	2.21	0%	211,225	46,915,111
2025-02-12	2.19	2.25	2.18	2.21	+0.45%	155,711	34,378,150
2025-02-11	2.23	2.23	2.16	2.2	-0.9%	138,837	30,292,824
2025-02-10	2.18	2.23	2.18	2.22	+2.78%	183,931	40,566,992
2025-02-07	2.14	2.2	2.11	2.16	+0.93%	238,315	51,534,972
2025-02-06	2.13	2.14	2.08	2.14	+0.47%	159,413	33,696,034
2025-02-05	2.09	2.16	2.07	2.13	+1.91%	180,853	38,436,430
2025-01-27	2.09	2.17	2.08	2.09	-0.95%	182,857	38,770,846
2025-01-24	2.06	2.16	2.02	2.11	+2.43%	233,024	48,573,054
2025-01-23	2.11	2.14	2.06	2.06	-0.96%	165,624	34,849,072
2025-01-22	2.1	2.11	2.07	2.08	-1.89%	119,546	24,882,116
2025-01-21	2.18	2.2	2.09	2.12	-2.3%	179,690	38,160,121
2025-01-20	2.15	2.2	2.11	2.17	+0.46%	156,649	33,864,126
2025-01-17	2.2	2.21	2.15	2.16	-1.82%	150,219	32,724,984
2025-01-16	2.18	2.25	2.18	2.2	+0.92%	229,559	50,916,784
2025-01-15	2.2	2.22	2.11	2.18	+0.46%	240,575	51,964,635
2025-01-14	2.08	2.24	2.07	2.17	+4.33%	260,866	55,962,231
2025-01-13	2.05	2.08	2.01	2.08	+0.97%	138,053	28,318,886
2025-01-10	2.15	2.19	2.06	2.06	-4.19%	185,534	39,250,720
2025-01-09	2.14	2.18	2.12	2.15	0%	134,186	28,907,844
2025-01-08	2.16	2.18	2.1	2.15	-0.92%	176,500	37,759,707
2025-01-07	2.13	2.18	2.12	2.17	+0.93%	179,272	38,446,443
2025-01-06	2.1	2.21	2.05	2.15	+1.9%	272,381	58,435,719
2025-01-03	2.14	2.18	2.1	2.11	-1.86%	250,238	53,465,423
2025-01-02	2.21	2.26	2.13	2.15	-3.15%	308,081	67,895,957
2024-12-31	2.22	2.28	2.21	2.22	0%	314,875	70,519,877
2024-12-30	2.25	2.27	2.17	2.22	-0.45%	257,302	56,802,595
2024-12-27	2.2	2.27	2.18	2.23	+0.9%	257,909	57,877,267
2024-12-26	2.18	2.23	2.16	2.21	+2.31%	246,590	54,013,509
2024-12-25	2.2	2.2	2.09	2.16	-1.82%	298,424	63,609,490
2024-12-24	2.29	2.31	2.18	2.2	-3.51%	413,206	91,731,382
2024-12-23	2.4	2.41	2.27	2.28	-5.39%	328,815	76,411,904
2024-12-20	2.44	2.45	2.4	2.41	-1.23%	181,117	43,812,695
2024-12-19	2.48	2.48	2.38	2.44	-1.61%	240,233	58,293,366
2024-12-18	2.51	2.52	2.46	2.48	-0.8%	259,493	64,564,788
2024-12-17	2.67	2.68	2.49	2.5	-6.37%	445,096	113,157,593
2024-12-16	2.67	2.73	2.65	2.67	-0.37%	368,602	98,945,045
2024-12-13	2.81	2.83	2.67	2.68	-4.96%	673,704	182,628,977
2024-12-12	2.87	2.9	2.76	2.82	-2.08%	649,341	182,701,193
2024-12-11	2.75	2.95	2.75	2.88	+3.23%	770,757	221,022,808
2024-12-10	2.83	2.94	2.76	2.79	0%	861,661	244,065,125
2024-12-09	2.9	2.95	2.74	2.79	+1.45%	1,341,121	377,775,828
2024-12-06	2.5	2.75	2.5	2.75	+10%	934,816	247,842,070
2024-12-05	2.42	2.52	2.39	2.5	+3.73%	309,716	76,426,367
2024-12-04	2.49	2.51	2.4	2.41	-3.6%	295,062	72,290,552
2024-12-03	2.5	2.51	2.42	2.5	-0.4%	292,576	72,138,486
2024-12-02	2.37	2.52	2.36	2.51	+5.46%	466,127	115,340,764
2024-11-29	2.37	2.4	2.29	2.38	+0.42%	299,460	70,279,496
2024-11-28	2.31	2.4	2.31	2.37	+2.6%	287,697	68,103,468
2024-11-27	2.31	2.32	2.23	2.31	-0.43%	282,000	64,079,510
2024-11-26	2.36	2.38	2.31	2.32	-1.69%	210,882	49,223,784
2024-11-25	2.35	2.39	2.3	2.36	+0.43%	242,144	56,479,007
2024-11-22	2.47	2.5	2.32	2.35	-5.62%	339,804	82,656,503
2024-11-21	2.48	2.53	2.44	2.49	+0.81%	353,620	88,054,852
2024-11-20	2.35	2.47	2.35	2.47	+4.66%	359,076	87,691,534
2024-11-19	2.32	2.37	2.28	2.36	+1.72%	245,795	57,193,328
2024-11-18	2.29	2.39	2.28	2.32	+1.75%	352,312	82,404,413
2024-11-15	2.34	2.37	2.28	2.28	-2.98%	226,501	52,623,236
2024-11-14	2.43	2.44	2.34	2.35	-3.29%	268,218	64,170,239
2024-11-13	2.49	2.52	2.38	2.43	-2.41%	361,238	88,198,880
2024-11-12	2.54	2.59	2.47	2.49	-1.97%	397,259	100,811,482
2024-11-11	2.53	2.56	2.49	2.54	-0.78%	330,039	83,166,860
2024-11-08	2.6	2.62	2.48	2.56	+0.39%	509,858	129,871,212
2024-11-07	2.43	2.57	2.4	2.55	+4.94%	548,403	138,350,150
2024-11-06	2.4	2.46	2.35	2.43	+0.41%	422,840	101,962,701
2024-11-05	2.34	2.42	2.32	2.42	+3.42%	363,189	86,576,875
2024-11-04	2.32	2.35	2.27	2.34	+0.43%	339,034	78,242,142
2024-11-01	2.39	2.46	2.32	2.33	-2.51%	387,152	92,073,603
2024-10-31	2.33	2.42	2.3	2.39	+2.58%	411,145	97,866,168
2024-10-30	2.31	2.42	2.3	2.33	-0.85%	557,032	130,327,887
2024-10-29	2.46	2.63	2.35	2.35	-3.29%	1,005,547	248,280,928
2024-10-28	2.26	2.43	2.24	2.43	+9.95%	509,847	121,088,518
2024-10-25	2.14	2.22	2.14	2.21	+3.27%	378,170	82,928,279
2024-10-24	2.15	2.2	2.11	2.14	-1.38%	246,838	52,715,724
2024-10-23	2.1	2.19	2.09	2.17	+2.36%	366,991	79,007,163
2024-10-22	2	2.14	1.99	2.12	+5.47%	463,292	96,534,107
2024-10-21	2.04	2.06	1.99	2.01	-0.99%	265,753	53,737,272
2024-10-18	2	2.07	1.96	2.03	+1.5%	363,684	72,866,894
2024-10-17	2.08	2.11	1.99	2	-3.38%	275,065	56,005,638
2024-10-16	2.05	2.1	2.04	2.07	0%	214,352	44,427,300
2024-10-15	2.13	2.14	2.07	2.07	-3.27%	266,661	56,248,547
2024-10-14	2.15	2.17	2.09	2.14	+0.47%	289,564	61,513,837
2024-10-11	2.2	2.25	2.11	2.13	-3.18%	350,525	76,179,176
2024-10-10	2.16	2.25	2.09	2.2	+0.46%	502,452	109,617,561
2024-10-09	2.36	2.37	2.19	2.19	-9.88%	554,740	124,876,535
2024-10-08	2.6	2.6	2.38	2.43	+2.97%	820,036	203,073,306

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

цЦ░ц┤БшГ╜ 605111

2024年至今

щЗСхЖачФ╡ц░Ф 688517

2024年至今

ф║мцКХхПСх▒Х 600683

近三个月

шгХхдкх╛о-U 688515

近半年

хНОцШачзСцКА 000536

2024年至今

хНЧхНлшВбф╗╜ 603880

近期数据

хНЪчСЮхМ╗шНп 688166

近三个月

ф╕нщЩЕшБФхРИ 605305

2024年一季度

щАЪц║РчОпхвГ 688679

2023年全年

хЫ╜хНОч╜СхоЙ 000004

2023年全年

热门概念板块

цБТчСЮхМ╗шНп (600276)

ф╕Ьш╜пщЫЖхЫв (600718)

щЧ╗ц│░чзСцКА (600745)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

хМЧф║мхРЫцнг (300223)

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