ше┐шЧПцЧЕц╕╕(600749)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

11.69

-2.18% -0.26

11.82

开盘价

11.9

最高价

11.56

最低价

81,378

成交量

数据更新至: 2025-03-25

技术指标

11.82

MA5 (5日均线)

11.76

MA10 (10日均线)

11.60

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	11.82	11.9	11.56	11.69	-2.18%	81,378	95,168,776
2025-03-24	11.85	12.37	11.72	11.95	+1.27%	178,956	215,443,474
2025-03-21	11.8	11.87	11.68	11.8	-0.08%	55,273	65,048,144
2025-03-20	11.88	12.01	11.78	11.81	-0.34%	66,694	79,324,261
2025-03-19	11.78	12	11.78	11.85	0%	49,753	59,168,788
2025-03-18	11.73	11.88	11.71	11.85	+0.68%	47,677	56,229,645
2025-03-17	11.83	11.9	11.74	11.77	+0.09%	54,282	64,102,260
2025-03-14	11.53	11.77	11.53	11.76	+1.55%	70,801	82,904,579
2025-03-13	11.5	11.61	11.38	11.58	+0.35%	51,074	58,643,914
2025-03-12	11.64	11.69	11.52	11.54	-0.69%	51,010	59,120,190
2025-03-11	11.42	11.64	11.39	11.62	+1.22%	56,594	65,277,667
2025-03-10	11.4	11.53	11.37	11.48	+0.61%	39,583	45,358,040
2025-03-07	11.37	11.5	11.33	11.41	-0.09%	47,088	53,779,824
2025-03-06	11.41	11.45	11.29	11.42	+0.26%	52,103	59,191,144
2025-03-05	11.4	11.45	11.24	11.39	-0.35%	39,338	44,514,630
2025-03-04	11.18	11.44	11.15	11.43	+1.78%	50,900	57,578,461
2025-03-03	11.44	11.6	11.16	11.23	-1.58%	81,099	92,165,934
2025-02-28	11.52	11.67	11.36	11.41	-1.81%	78,882	91,033,610
2025-02-27	11.37	11.64	11.35	11.62	+2.11%	86,029	98,857,312
2025-02-26	11.34	11.45	11.31	11.38	+0.62%	46,209	52,527,634
2025-02-25	11.2	11.49	11.17	11.31	+0.27%	68,264	77,415,678
2025-02-24	11.12	11.29	11.09	11.28	+1.44%	65,553	73,487,150
2025-02-21	11.15	11.17	11.06	11.12	-0.18%	45,308	50,373,686
2025-02-20	11.12	11.21	11.06	11.14	0%	53,257	59,348,862
2025-02-19	11.11	11.18	11.01	11.14	-0.54%	80,487	89,201,435
2025-02-18	10.93	11.47	10.86	11.2	+2.38%	129,295	144,298,648
2025-02-17	10.89	10.97	10.84	10.94	+0.92%	37,330	40,723,199
2025-02-14	10.9	10.94	10.8	10.84	-0.73%	34,525	37,443,294
2025-02-13	10.96	11.02	10.89	10.92	0%	44,845	49,150,480
2025-02-12	10.88	10.97	10.83	10.92	+0.37%	32,080	34,983,242
2025-02-11	10.9	10.95	10.77	10.88	-0.37%	41,147	44,608,977
2025-02-10	10.69	10.93	10.68	10.92	+2.15%	65,729	71,199,223
2025-02-07	10.65	10.78	10.57	10.69	+0.47%	58,803	62,763,721
2025-02-06	10.55	10.64	10.42	10.64	+0.66%	43,626	46,018,148
2025-02-05	10.67	10.76	10.5	10.57	-0.84%	35,719	37,772,717
2025-01-27	10.74	10.88	10.65	10.66	-0.56%	39,136	42,210,234
2025-01-24	10.57	10.73	10.5	10.72	+1.23%	33,260	35,285,954
2025-01-23	10.66	10.73	10.59	10.59	+0.09%	32,444	34,628,249
2025-01-22	10.63	10.71	10.52	10.58	-1.21%	27,194	28,846,794
2025-01-21	10.85	10.95	10.63	10.71	-1.47%	31,574	33,865,751
2025-01-20	10.79	10.95	10.68	10.87	+1.21%	42,413	46,097,982
2025-01-17	10.68	10.8	10.61	10.74	0%	29,860	32,091,684
2025-01-16	10.68	10.82	10.64	10.74	+0.56%	44,659	47,999,900
2025-01-15	10.6	10.78	10.55	10.68	+0.38%	44,582	47,646,811
2025-01-14	10.56	10.66	10.46	10.64	+2.11%	56,554	59,799,173
2025-01-13	10.18	10.43	10.05	10.42	+1.56%	26,885	27,706,450
2025-01-10	10.5	10.6	10.26	10.26	-2.93%	26,932	27,985,038
2025-01-09	10.47	10.6	10.47	10.57	-0.09%	21,301	22,440,746
2025-01-08	10.49	10.62	10.33	10.58	+0.28%	42,388	44,495,692
2025-01-07	10.4	10.55	10.36	10.55	+1.83%	34,008	35,553,151
2025-01-06	10.29	10.43	10.14	10.36	+0.48%	35,812	36,891,924
2025-01-03	10.76	10.8	10.29	10.31	-3.82%	78,099	81,420,770
2025-01-02	10.71	11.04	10.64	10.72	0%	75,354	81,851,847
2024-12-31	10.9	11.08	10.71	10.72	-1.47%	51,595	56,208,675
2024-12-30	10.96	11	10.75	10.88	-1.09%	42,117	45,710,312
2024-12-27	10.8	11.07	10.75	11	+1.66%	54,352	59,689,745
2024-12-26	10.72	10.92	10.7	10.82	+1.12%	49,126	53,221,244
2024-12-25	11	11	10.58	10.7	-2.1%	59,954	64,234,491
2024-12-24	10.89	11.01	10.7	10.93	+0.18%	75,631	82,077,652
2024-12-23	11.53	11.55	10.89	10.91	-4.97%	104,444	116,504,844
2024-12-20	11.61	11.83	11.42	11.48	-0.35%	62,977	72,980,545
2024-12-19	11.61	11.64	11.32	11.52	-1.79%	84,913	97,556,897
2024-12-18	11.73	12.03	11.58	11.73	-1.51%	92,301	108,441,513
2024-12-17	12.51	12.55	11.85	11.91	-6.51%	172,985	208,611,393
2024-12-16	12.7	13.15	12.43	12.74	+0.71%	259,009	330,337,186
2024-12-13	12.1	13.2	12.04	12.65	+3.94%	291,119	365,555,708
2024-12-12	11.76	12.22	11.72	12.17	+3.31%	149,982	180,367,754
2024-12-11	11.55	11.82	11.55	11.78	+1.55%	75,757	88,664,704
2024-12-10	11.69	11.82	11.56	11.6	+0.78%	93,763	109,627,707
2024-12-09	11.58	11.65	11.39	11.51	-0.86%	41,648	47,978,548
2024-12-06	11.46	11.65	11.38	11.61	+1.22%	58,554	67,601,720
2024-12-05	11.29	11.49	11.22	11.47	+1.59%	43,212	49,225,334
2024-12-04	11.41	11.59	11.21	11.29	-1.22%	49,521	56,545,396
2024-12-03	11.49	11.53	11.32	11.43	-0.52%	44,451	50,880,554
2024-12-02	11.36	11.49	11.33	11.49	+1.32%	61,568	70,330,836
2024-11-29	11.21	11.37	11.21	11.34	+0.89%	42,984	48,609,974
2024-11-28	11.11	11.38	11.11	11.24	+0.45%	48,372	54,604,400
2024-11-27	11.2	11.21	10.89	11.19	-0.36%	53,976	59,697,276
2024-11-26	11.2	11.4	11.09	11.23	+0.27%	64,140	72,187,966
2024-11-25	10.96	11.28	10.96	11.2	+4.09%	80,817	90,216,102
2024-11-22	11.15	11.23	10.75	10.76	-3.84%	48,214	53,035,154
2024-11-21	11.17	11.24	11.08	11.19	+0.09%	27,536	30,729,062
2024-11-20	11.04	11.18	10.96	11.18	+1.08%	40,186	44,623,298
2024-11-19	10.92	11.06	10.81	11.06	+1.75%	46,233	50,530,097
2024-11-18	11.29	11.3	10.84	10.87	-3.03%	60,744	66,873,882
2024-11-15	11.38	11.59	11.2	11.21	-1.67%	51,010	58,152,675
2024-11-14	11.66	11.79	11.38	11.4	-3.39%	58,587	67,843,290
2024-11-13	12.26	12.35	11.5	11.8	-2.32%	116,542	137,499,238
2024-11-12	11.96	12.24	11.9	12.08	+0.75%	92,362	111,510,348
2024-11-11	11.83	12.06	11.8	11.99	+0.08%	70,616	84,094,328
2024-11-08	12.01	12.15	11.72	11.98	-0.25%	116,413	138,682,191
2024-11-07	11.57	12.08	11.46	12.01	+3.8%	131,206	156,142,763
2024-11-06	11.48	11.63	11.39	11.57	+0.87%	80,963	93,348,100
2024-11-05	11.34	11.48	11.3	11.47	+0.61%	64,873	74,014,429
2024-11-04	11.3	11.41	11.14	11.4	+1.24%	46,330	52,309,676
2024-11-01	11.55	11.58	11.2	11.26	-2.34%	56,311	64,082,181
2024-10-31	11.49	11.67	11.45	11.53	0%	66,937	77,379,427
2024-10-30	11.45	11.66	11.32	11.53	+0.35%	67,235	77,141,918
2024-10-29	11.61	11.74	11.4	11.49	-1.29%	87,563	101,298,300
2024-10-28	11.39	11.76	11.34	11.64	+2.37%	85,736	98,665,296
2024-10-25	11.32	11.45	11.28	11.37	+0.35%	52,081	59,171,666
2024-10-24	11.53	11.57	11.3	11.33	-2.07%	59,574	67,863,676
2024-10-23	11.5	11.77	11.36	11.57	+0.96%	88,974	102,764,716
2024-10-22	11.49	11.63	11.3	11.46	-0.26%	74,499	85,432,855
2024-10-21	10.99	11.6	10.9	11.49	+4.55%	139,035	158,102,300
2024-10-18	10.79	11.11	10.69	10.99	+1.85%	77,771	84,998,734
2024-10-17	10.82	10.99	10.77	10.79	-0.46%	49,310	53,693,750
2024-10-16	10.6	10.86	10.6	10.84	+0.84%	33,012	35,568,275
2024-10-15	10.81	10.91	10.72	10.75	-0.92%	44,394	48,028,783
2024-10-14	10.72	10.88	10.59	10.85	+1.21%	48,253	51,992,796
2024-10-11	11.04	11.09	10.69	10.72	-3.94%	61,634	66,940,006
2024-10-10	10.88	11.45	10.88	11.16	+1.64%	90,604	101,123,074
2024-10-09	11.74	11.74	10.96	10.98	-9.11%	138,822	155,366,480
2024-10-08	13.31	13.4	11.65	12.08	-1.71%	266,426	332,444,015

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

хЫ╜щЩЕхоЮф╕Ъ 000159

近半年

ш┤╡х╖ЮшМЕхП░ 600519

近期数据

хЫ╜ч╜СшЛ▒хдз 600517

近半年

хАНш╜╗цЭ╛ 688793

2024年一季度

хИЫхЕ┤ш╡Дц║Р 600193

近三个月

ф┐ЭхИйхПСх▒Х 600048

2024年至今

цЦ░щТвшВбф╗╜ 600782

近三个月

цЦ╣чЫЫхИ╢шНп 603998

2023年全年

хЫнцЮЧшВбф╗╜ 605303

近半年

х╛╖цЦ░чзСцКА 603032

近三个月

热门概念板块

ч╜Схо┐чзСцКА (300017)

хоЭф┐бш╜пф╗╢ (600845)

чФихПЛч╜Сч╗Ь (600588)

щШ│хЕЙчФ╡ц║Р (300274)

ф╕ншКпхЫ╜щЩЕ (688981)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкщлШчзС (600862)

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