чЩ╛шБФшВбф╗╜(600827)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

9.26

-0.22% -0.02

9.3

开盘价

9.3

最高价

9.19

最低价

63,638

成交量

数据更新至: 2025-03-25

技术指标

9.34

MA5 (5日均线)

9.42

MA10 (10日均线)

9.45

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	9.3	9.3	9.19	9.26	-0.22%	63,638	58,782,127
2025-03-24	9.26	9.34	9.17	9.28	+0.43%	122,224	113,114,793
2025-03-21	9.39	9.41	9.22	9.24	-1.81%	120,818	112,401,369
2025-03-20	9.49	9.49	9.38	9.41	-0.84%	82,370	77,714,276
2025-03-19	9.58	9.58	9.45	9.49	-0.84%	97,097	92,193,316
2025-03-18	9.68	9.7	9.54	9.57	-1.03%	111,207	106,680,252
2025-03-17	9.76	9.81	9.57	9.67	+0.83%	161,651	156,283,791
2025-03-14	9.33	9.66	9.25	9.59	+3.12%	207,628	197,516,822
2025-03-13	9.39	9.4	9.21	9.3	-0.96%	108,145	100,629,305
2025-03-12	9.42	9.52	9.37	9.39	-0.32%	103,874	97,852,733
2025-03-11	9.34	9.43	9.28	9.42	+0.11%	76,990	72,042,935
2025-03-10	9.42	9.44	9.33	9.41	+0.21%	85,276	80,042,695
2025-03-07	9.48	9.53	9.34	9.39	-1.05%	104,446	98,260,199
2025-03-06	9.35	9.53	9.25	9.49	+1.82%	160,513	151,090,522
2025-03-05	9.38	9.39	9.19	9.32	-0.32%	197,087	182,619,520
2025-03-04	9.35	9.43	9.3	9.35	-1.06%	158,978	148,967,538
2025-03-03	9.56	9.62	9.41	9.45	-1.05%	147,345	140,178,310
2025-02-28	9.75	9.87	9.52	9.55	-2.25%	191,361	185,007,708
2025-02-27	9.55	9.8	9.54	9.77	+2.09%	263,548	255,519,051
2025-02-26	9.65	9.9	9.52	9.57	+0.1%	245,505	236,901,378
2025-02-25	9.64	9.85	9.54	9.56	-1.34%	173,833	167,312,779
2025-02-24	9.55	9.9	9.54	9.69	+1.04%	183,455	177,504,240
2025-02-21	9.7	9.76	9.5	9.59	-1.64%	160,941	154,284,934
2025-02-20	9.7	9.82	9.64	9.75	+0.72%	113,380	110,370,501
2025-02-19	9.71	9.74	9.59	9.68	-0.31%	109,789	106,024,089
2025-02-18	10.1	10.13	9.66	9.71	-4.15%	183,673	180,662,104
2025-02-17	9.98	10.36	9.91	10.13	+1.6%	263,101	268,305,904
2025-02-14	10.05	10.08	9.89	9.97	-0.89%	124,571	124,322,666
2025-02-13	10.09	10.19	9.99	10.06	-0.3%	131,003	132,287,115
2025-02-12	10.08	10.19	9.97	10.09	-0.3%	118,657	119,188,348
2025-02-11	10.06	10.14	9.96	10.12	+1.71%	207,533	208,764,479
2025-02-10	9.69	10.02	9.66	9.95	+3%	209,757	206,724,437
2025-02-07	9.57	9.81	9.46	9.66	+1.26%	180,823	174,505,400
2025-02-06	9.46	9.56	9.31	9.54	+0.85%	138,276	130,700,265
2025-02-05	9.87	9.88	9.42	9.46	-2.77%	164,902	157,917,687
2025-01-27	10.06	10.17	9.73	9.73	-2.51%	169,350	168,082,221
2025-01-24	10.07	10.11	9.86	9.98	-0.8%	197,299	196,078,747
2025-01-23	10.13	10.38	10.05	10.06	+0.4%	107,560	109,650,262
2025-01-22	10.2	10.21	9.98	10.02	-2.24%	104,020	104,634,665
2025-01-21	10.23	10.29	10.12	10.25	+0.2%	94,694	96,653,911
2025-01-20	10.17	10.39	10.1	10.23	+0.99%	105,065	107,876,553
2025-01-17	10.28	10.3	10.05	10.13	-1.46%	112,586	114,497,942
2025-01-16	10.25	10.45	10.19	10.28	+0.69%	129,500	133,403,781
2025-01-15	10.29	10.39	10.13	10.21	-0.68%	108,351	111,136,107
2025-01-14	9.85	10.33	9.82	10.28	+4.58%	148,921	150,434,657
2025-01-13	9.9	9.95	9.69	9.83	-0.91%	129,658	127,551,305
2025-01-10	10.11	10.17	9.9	9.92	-2.17%	134,700	135,068,866
2025-01-09	10.36	10.4	10.08	10.14	-2.69%	136,815	139,739,415
2025-01-08	10.26	10.58	10.05	10.42	+1.07%	192,501	197,708,594
2025-01-07	10.25	10.32	10.09	10.31	+0.29%	127,548	130,139,362
2025-01-06	10.37	10.58	10.13	10.28	-1.44%	187,194	192,919,901
2025-01-03	11.02	11.1	10.38	10.43	-5.95%	278,727	295,423,185
2025-01-02	10.85	11.58	10.85	11.09	+1.46%	330,740	372,720,807
2024-12-31	11.19	11.48	10.93	10.93	-2.32%	200,794	225,127,037
2024-12-30	11.5	11.58	11.03	11.19	-2.61%	203,272	227,316,084
2024-12-27	11.2	11.62	11.08	11.49	+2.77%	283,872	325,402,345
2024-12-26	11.1	11.28	10.98	11.18	+0.54%	197,042	218,881,380
2024-12-25	10.82	11.23	10.59	11.12	+2.49%	225,141	246,296,635
2024-12-24	11	11.06	10.73	10.85	-1.09%	213,604	231,200,118
2024-12-23	11.25	11.27	10.94	10.97	-2.49%	145,822	161,557,021
2024-12-20	11.34	11.51	11.21	11.25	-0.18%	153,249	173,158,133
2024-12-19	11.35	11.43	11.06	11.27	-1.91%	195,762	220,009,520
2024-12-18	11.7	11.83	11.4	11.49	-0.86%	249,847	288,587,049
2024-12-17	12.2	12.2	11.55	11.59	-6.38%	361,487	423,346,554
2024-12-16	12.48	12.77	12.21	12.38	+1.31%	456,023	567,271,787
2024-12-13	12.27	12.75	11.91	12.22	-0.41%	581,231	712,541,494
2024-12-12	12.12	12.45	11.63	12.27	+1.24%	460,695	558,180,176
2024-12-11	11.5	12.16	11.38	12.12	+6.5%	423,669	507,107,179
2024-12-10	11.7	11.78	11.32	11.38	+1.25%	305,194	351,272,441
2024-12-09	11.15	11.48	10.97	11.24	+2.37%	334,812	374,955,225
2024-12-06	10.71	11	10.54	10.98	+2.81%	323,626	349,722,984
2024-12-05	10.36	10.7	10.28	10.68	+1.81%	216,347	226,696,892
2024-12-04	10.5	10.78	10.39	10.49	-1.22%	214,135	226,524,381
2024-12-03	10.65	10.78	10.55	10.62	-1.12%	172,526	183,717,589
2024-12-02	10.95	10.98	10.71	10.74	+0.28%	330,108	357,639,424
2024-11-29	10.5	10.86	10.41	10.71	+2%	291,962	310,413,959
2024-11-28	10.1	10.99	10.1	10.5	+5%	394,351	422,131,235
2024-11-27	9.95	10.01	9.64	10	+1.52%	137,196	135,196,946
2024-11-26	9.77	10	9.71	9.85	+1.03%	110,133	108,572,786
2024-11-25	9.61	9.87	9.59	9.75	+1.46%	97,277	94,376,506
2024-11-22	9.99	10.02	9.6	9.61	-3.9%	117,319	115,145,583
2024-11-21	10.01	10.04	9.88	10	-0.7%	85,035	84,713,586
2024-11-20	9.99	10.11	9.87	10.07	+0.8%	101,918	101,802,565
2024-11-19	10	10.12	9.8	9.99	+0.3%	135,016	134,419,118
2024-11-18	9.87	10.26	9.87	9.96	+1.94%	206,899	208,657,456
2024-11-15	9.96	10.04	9.77	9.77	-1.91%	109,188	108,176,290
2024-11-14	10.35	10.36	9.94	9.96	-4.32%	193,029	195,320,473
2024-11-13	10.4	10.67	10.38	10.41	+0.29%	177,913	186,644,339
2024-11-12	10.37	10.55	10.31	10.38	+0.29%	176,517	184,102,963
2024-11-11	10.47	10.53	10.2	10.35	-2.27%	197,555	204,082,337
2024-11-08	10.72	10.83	10.49	10.59	-0.75%	248,328	263,865,822
2024-11-07	10.29	10.76	10.23	10.67	+2.89%	242,830	257,449,871
2024-11-06	10.38	10.47	10.16	10.37	-0.48%	222,871	230,437,082
2024-11-05	10.38	10.57	10.32	10.42	+0.48%	279,772	292,553,654
2024-11-04	10.07	10.45	9.94	10.37	+3.29%	334,529	341,791,878
2024-11-01	9.8	10.25	9.55	10.04	+2.76%	447,755	447,839,318
2024-10-31	9.75	10.05	9.59	9.77	+4.72%	402,136	395,783,649
2024-10-30	9.17	9.49	9.13	9.33	+1.52%	189,067	176,531,355
2024-10-29	9.53	9.55	9.19	9.19	-3.77%	232,853	216,461,119
2024-10-28	8.85	9.57	8.83	9.55	+8.28%	337,193	312,580,174
2024-10-25	8.61	8.91	8.61	8.82	+2.68%	146,901	128,997,767
2024-10-24	8.58	8.72	8.54	8.59	-0.35%	106,136	91,506,225
2024-10-23	8.65	8.71	8.58	8.62	+0.12%	154,920	133,847,038
2024-10-22	8.51	8.62	8.46	8.61	+1.29%	134,233	114,771,429
2024-10-21	8.61	8.64	8.44	8.5	-0.93%	170,903	145,675,309
2024-10-18	8.37	8.72	8.33	8.58	+2.14%	168,045	143,472,711
2024-10-17	8.63	8.69	8.4	8.4	-2.1%	129,570	110,573,982
2024-10-16	8.47	8.71	8.41	8.58	-0.23%	111,555	95,736,553
2024-10-15	8.86	8.88	8.6	8.6	-3.15%	152,663	133,334,933
2024-10-14	8.89	9.12	8.6	8.88	-2.09%	240,596	211,483,071
2024-10-11	9.18	9.44	8.94	9.07	-1.63%	186,428	170,633,704
2024-10-10	9.6	9.81	8.99	9.22	-1.07%	310,494	290,055,691
2024-10-09	9.85	9.95	9.26	9.32	-8.45%	342,774	328,990,620
2024-10-08	10.54	10.54	9.72	10.18	+6.26%	443,342	452,648,987

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

щЗСц╡╖щлШчзС 603311

2024年一季度

STф║мшУЭ 000711

近期数据

хоЮш╛╛щЫЖхЫв 600734

近三个月

хоБц░┤щЫЖхЫв 603700

2023年全年

хЕлф║┐цЧ╢чй║ 688181

2024年至今

щЗСхЖашВбф╗╜ 300510

2023年全年

ц▒ЗщЗСщАЪ 603577

2024年一季度

щФжц▒ЯшИкш┐Р 601083

2023年全年

хНОч╗┐чФЯчЙй 300970

近期数据

хЭдц│░шВбф╗╜ 001260

近半年

热门概念板块

цМпхНОчзСцКА (000733)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

щШ│хЕЙчФ╡ц║Р (300274)

щШ│цЩохМ╗чЦЧ (300030)

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

ф╕ЙхоЙхЕЙчФ╡ (600703)

хРМшК▒щб║ (300033)

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