STх╣┐ч╜С(600831)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

2.77

-0.36% -0.01

2.78

开盘价

2.82

最高价

2.74

最低价

58,067

成交量

数据更新至: 2025-03-25

技术指标

2.85

MA5 (5日均线)

2.92

MA10 (10日均线)

2.83

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	2.78	2.82	2.74	2.77	-0.36%	58,067	16,129,541
2025-03-24	2.85	2.86	2.73	2.78	-2.46%	120,726	33,700,928
2025-03-21	2.89	2.91	2.83	2.85	-1.72%	80,691	23,110,311
2025-03-20	2.95	2.95	2.9	2.9	-1.02%	79,170	23,126,553
2025-03-19	3.02	3.02	2.9	2.93	-2.98%	122,199	35,979,313
2025-03-18	3.07	3.09	3.01	3.02	-1.95%	87,642	26,712,325
2025-03-17	2.94	3.1	2.94	3.08	+4.41%	150,145	45,639,988
2025-03-14	2.9	2.98	2.89	2.95	0%	128,738	37,693,704
2025-03-13	3.09	3.09	2.89	2.95	-1.01%	249,849	74,354,321
2025-03-12	2.87	2.98	2.87	2.98	+4.93%	116,467	34,546,921
2025-03-11	2.75	2.87	2.74	2.84	+2.53%	92,602	26,075,865
2025-03-10	2.73	2.78	2.71	2.77	+0.73%	54,379	14,946,208
2025-03-07	2.72	2.79	2.71	2.75	+0.73%	60,907	16,782,988
2025-03-06	2.7	2.75	2.68	2.73	+1.11%	53,546	14,576,820
2025-03-05	2.72	2.73	2.65	2.7	-1.1%	48,665	13,057,271
2025-03-04	2.67	2.73	2.67	2.73	+1.11%	37,340	10,077,862
2025-03-03	2.64	2.73	2.64	2.7	+1.89%	62,802	16,869,164
2025-02-28	2.71	2.72	2.64	2.65	-2.57%	53,083	14,239,599
2025-02-27	2.78	2.78	2.71	2.72	-1.81%	57,234	15,648,750
2025-02-26	2.82	2.82	2.74	2.77	-1.07%	65,482	18,174,167
2025-02-25	2.78	2.86	2.76	2.8	0%	45,600	12,812,396
2025-02-24	2.78	2.82	2.74	2.8	0%	67,888	18,906,283
2025-02-21	2.81	2.81	2.76	2.8	0%	51,475	14,326,717
2025-02-20	2.73	2.81	2.72	2.8	+1.82%	61,273	17,028,297
2025-02-19	2.71	2.76	2.69	2.75	+1.85%	60,656	16,555,277
2025-02-18	2.79	2.81	2.67	2.7	-3.57%	124,676	34,051,057
2025-02-17	2.81	2.83	2.75	2.8	-2.1%	154,075	43,043,098
2025-02-14	2.73	2.88	2.72	2.86	+4.38%	205,805	58,560,835
2025-02-13	2.7	2.8	2.67	2.74	+1.11%	91,083	24,962,061
2025-02-12	2.65	2.71	2.65	2.71	+1.5%	66,180	17,765,090
2025-02-11	2.66	2.68	2.61	2.67	0%	52,650	13,881,777
2025-02-10	2.64	2.67	2.63	2.67	+1.52%	57,329	15,205,788
2025-02-07	2.6	2.68	2.6	2.63	+0.38%	60,788	16,053,157
2025-02-06	2.59	2.64	2.56	2.62	+1.16%	45,118	11,765,133
2025-02-05	2.52	2.61	2.51	2.59	+2.37%	57,061	14,655,765
2025-01-27	2.5	2.58	2.49	2.53	0%	47,262	12,009,451
2025-01-24	2.47	2.54	2.44	2.53	+2.43%	42,117	10,512,521
2025-01-23	2.5	2.53	2.47	2.47	-0.8%	32,129	8,041,576
2025-01-22	2.51	2.52	2.46	2.49	-1.58%	39,517	9,876,131
2025-01-21	2.51	2.53	2.49	2.53	+0.8%	42,714	10,729,915
2025-01-20	2.42	2.58	2.41	2.51	+2.03%	87,619	21,862,427
2025-01-17	2.43	2.47	2.41	2.46	+0.41%	50,391	12,306,972
2025-01-16	2.44	2.51	2.43	2.45	0%	64,377	15,889,932
2025-01-15	2.42	2.46	2.4	2.45	+0.82%	78,782	19,138,783
2025-01-14	2.31	2.43	2.31	2.43	+5.19%	97,523	23,471,282
2025-01-13	2.3	2.32	2.26	2.31	+0.87%	35,288	8,105,634
2025-01-10	2.34	2.37	2.29	2.29	-2.55%	48,255	11,222,977
2025-01-09	2.34	2.38	2.33	2.35	-0.42%	49,268	11,594,056
2025-01-08	2.37	2.4	2.28	2.36	-1.26%	81,773	19,110,306
2025-01-07	2.32	2.39	2.29	2.39	+2.58%	82,212	19,256,672
2025-01-06	2.31	2.35	2.28	2.33	-2.51%	91,910	21,276,925
2025-01-03	2.52	2.53	2.39	2.39	-5.16%	140,191	33,817,675
2025-01-02	2.53	2.61	2.5	2.52	-1.18%	79,787	20,404,557
2024-12-31	2.54	2.63	2.53	2.55	0%	74,018	19,104,014
2024-12-30	2.58	2.6	2.5	2.55	-3.04%	75,716	19,216,666
2024-12-27	2.59	2.66	2.57	2.63	+1.54%	60,259	15,846,953
2024-12-26	2.57	2.63	2.55	2.59	0%	80,847	20,969,085
2024-12-25	2.69	2.73	2.58	2.59	-4.78%	133,059	34,712,021
2024-12-24	2.77	2.78	2.66	2.72	-2.86%	133,395	35,997,202
2024-12-23	2.93	2.93	2.8	2.8	-5.08%	94,864	26,750,357
2024-12-20	2.9	2.98	2.9	2.95	+1.72%	68,402	20,152,881
2024-12-19	2.86	2.92	2.84	2.9	+0.35%	66,576	19,212,080
2024-12-18	2.89	2.94	2.84	2.89	0%	71,575	20,762,021
2024-12-17	3.03	3.04	2.89	2.89	-4.93%	142,412	41,692,376
2024-12-16	3.02	3.05	2.97	3.04	+1.67%	88,625	26,696,763
2024-12-13	3.09	3.12	2.99	2.99	-3.24%	164,318	49,988,596
2024-12-12	3.09	3.12	3.04	3.09	+0.65%	175,148	53,879,484
2024-12-11	2.9	3.07	2.9	3.07	+5.14%	199,898	60,308,382
2024-12-10	3.01	3.04	2.91	2.92	-1.02%	153,569	45,225,920
2024-12-09	2.99	2.99	2.88	2.95	+1.03%	184,905	54,067,915
2024-12-06	2.79	2.92	2.78	2.92	+5.04%	148,518	42,685,672
2024-12-05	2.74	2.78	2.71	2.78	+1.46%	68,534	18,898,937
2024-12-04	2.78	2.81	2.73	2.74	-2.14%	86,784	24,055,090
2024-12-03	2.81	2.86	2.77	2.8	0%	101,643	28,522,626
2024-12-02	2.71	2.8	2.69	2.8	+2.94%	129,108	35,666,283
2024-11-29	2.71	2.77	2.67	2.72	0%	116,575	31,740,247
2024-11-28	2.68	2.76	2.68	2.72	+0.74%	111,429	30,426,680
2024-11-27	2.68	2.71	2.57	2.7	0%	108,087	28,434,663
2024-11-26	2.67	2.75	2.67	2.7	+1.12%	90,766	24,592,281
2024-11-25	2.68	2.71	2.61	2.67	-0.74%	116,040	30,767,254
2024-11-22	2.79	2.83	2.67	2.69	-3.93%	121,011	33,394,865
2024-11-21	2.82	2.85	2.77	2.8	-1.06%	109,603	30,731,582
2024-11-20	2.74	2.85	2.73	2.83	+2.17%	142,948	40,174,522
2024-11-19	2.71	2.77	2.67	2.77	+1.47%	141,484	38,482,434
2024-11-18	2.74	2.78	2.61	2.73	+1.49%	159,451	43,338,074
2024-11-15	2.77	2.85	2.68	2.69	-4.27%	202,637	55,910,397
2024-11-14	2.79	2.92	2.75	2.81	+0.36%	221,463	62,918,923
2024-11-13	2.86	2.98	2.76	2.8	-3.78%	320,598	90,979,010
2024-11-12	3.05	3.07	2.82	2.91	-0.34%	359,855	106,375,302
2024-11-11	2.79	2.92	2.79	2.92	+5.04%	150,342	43,443,909
2024-11-08	2.76	2.86	2.69	2.78	+2.21%	324,510	89,965,353
2024-11-07	2.59	2.72	2.55	2.72	+5.02%	230,586	62,236,123
2024-11-06	2.57	2.65	2.54	2.59	+0.78%	242,623	62,996,974
2024-11-05	2.44	2.57	2.42	2.57	+4.9%	262,553	66,677,428
2024-11-04	2.4	2.46	2.37	2.45	+1.24%	123,026	29,837,330
2024-11-01	2.51	2.58	2.42	2.42	-5.1%	238,768	58,710,589
2024-10-31	2.51	2.65	2.49	2.55	+1.19%	225,102	58,180,505
2024-10-30	2.43	2.52	2.41	2.52	+2.02%	209,543	52,008,513
2024-10-29	2.62	2.62	2.47	2.47	-5%	293,511	73,414,998
2024-10-28	2.47	2.6	2.46	2.6	+4.84%	211,858	54,121,058
2024-10-25	2.42	2.51	2.4	2.48	+3.33%	205,601	50,733,361
2024-10-24	2.37	2.47	2.34	2.4	+0.84%	257,959	62,189,659
2024-10-23	2.28	2.4	2.27	2.38	+3.93%	261,843	61,606,538
2024-10-22	2.22	2.29	2.22	2.29	+3.15%	181,382	41,069,487
2024-10-21	2.23	2.24	2.21	2.22	-0.45%	137,709	30,661,541
2024-10-18	2.22	2.25	2.19	2.23	0%	186,895	41,390,699
2024-10-17	2.24	2.28	2.22	2.23	-0.89%	119,901	26,935,466
2024-10-16	2.2	2.27	2.18	2.25	+0.9%	134,029	29,892,691
2024-10-15	2.24	2.28	2.21	2.23	-0.89%	150,380	33,737,733
2024-10-14	2.25	2.26	2.17	2.25	0%	171,545	38,199,695
2024-10-11	2.27	2.35	2.23	2.25	-0.88%	197,957	45,281,571
2024-10-10	2.35	2.38	2.26	2.27	-0.44%	272,872	63,282,370
2024-10-09	2.33	2.33	2.28	2.28	-5%	273,665	62,640,499
2024-10-08	2.57	2.57	2.33	2.4	-2.04%	639,960	155,188,925

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

шУЭчзСщлШцЦ░ 601798

2024年至今

ф║СчЕдшГ╜ц║Р 600792

2024年一季度

ф╕нхЫ╜щЗНц▒╜ 000951

近三个月

хНОх╗║щЫЖхЫв 600629

近期数据

шТЩшНЙчФЯцАБ 300355

近期数据

ф╕нщТищлШцЦ░ 000657

2024年至今

чПац▒ЯшВбф╗╜ 600684

近期数据

ф╕Цш┐РчФ╡ш╖п 603920

近半年

щХ┐цШечЗГц░Ф 600333

2024年一季度

чФЯчЙйшВбф╗╜ 600201

2024年一季度

热门概念板块

新能源汽车

ф╕нх╛охЕмхП╕ (688012)

хЫ╜ц░СцКАцЬп (300077)

щШ│цЩохМ╗чЦЧ (300030)

цЩ║щгЮчФЯчЙй (300122)

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╜│щГ╜чзСцКА (600728)

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