шИкхдйщХ┐х│░(600855)2024.10.04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

11.07

+1.19% +0.13

10.9

开盘价

11.21

最高价

10.88

最低价

64,860

成交量

数据更新至: 2025-03-25

技术指标

11.38

MA5 (5日均线)

11.61

MA10 (10日均线)

11.57

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	10.9	11.21	10.88	11.07	+1.19%	64,860	71,798,408
2025-03-24	11.5	11.55	10.7	10.94	-5.28%	141,936	156,362,051
2025-03-21	11.69	11.78	11.47	11.55	-1.62%	82,615	96,014,599
2025-03-20	11.57	11.85	11.44	11.74	+1.21%	99,177	116,124,252
2025-03-19	11.62	11.78	11.51	11.6	-0.51%	78,076	90,927,047
2025-03-18	11.71	11.83	11.58	11.66	-0.93%	84,656	98,814,547
2025-03-17	11.88	11.94	11.75	11.77	-0.68%	73,505	87,031,566
2025-03-14	11.89	11.9	11.61	11.85	-0.42%	102,852	120,976,841
2025-03-13	11.92	11.98	11.66	11.9	-0.83%	105,786	124,877,071
2025-03-12	11.96	12.24	11.9	12	+0.67%	135,312	162,991,953
2025-03-11	11.58	11.96	11.57	11.92	+1.53%	112,357	132,430,006
2025-03-10	11.79	11.92	11.71	11.74	-0.51%	88,596	104,581,849
2025-03-07	11.69	12	11.55	11.8	+0.6%	147,891	174,543,336
2025-03-06	11.63	11.83	11.55	11.73	+0.95%	125,801	147,112,220
2025-03-05	11.38	11.67	11.26	11.62	+1.4%	133,757	154,053,183
2025-03-04	10.83	11.49	10.83	11.46	+4.56%	149,260	169,277,002
2025-03-03	11	11.22	10.89	10.96	-0.09%	72,644	80,264,670
2025-02-28	11.45	11.46	10.91	10.97	-4.02%	100,058	111,657,991
2025-02-27	11.57	11.6	11.16	11.43	-1.47%	99,370	113,163,202
2025-02-26	11.51	11.66	11.41	11.6	+0.69%	101,029	116,695,171
2025-02-25	11.34	11.67	11.26	11.52	+0.26%	105,447	121,394,631
2025-02-24	11.38	11.65	11.3	11.49	+0.61%	113,148	130,017,209
2025-02-21	11.37	11.46	11.21	11.42	+0.18%	102,261	115,936,313
2025-02-20	11.09	11.52	11.05	11.4	+2.61%	144,657	164,184,088
2025-02-19	10.92	11.14	10.87	11.11	+1.74%	67,730	74,925,720
2025-02-18	11.3	11.33	10.85	10.92	-3.19%	104,293	115,481,575
2025-02-17	11.29	11.4	11.18	11.28	+0.18%	81,593	92,244,794
2025-02-14	11.24	11.3	11.05	11.26	+0.36%	103,541	116,096,435
2025-02-13	11.48	11.7	11.22	11.22	-1.58%	106,951	121,965,466
2025-02-12	11.32	11.47	11.25	11.4	+0.35%	79,780	90,776,635
2025-02-11	11.42	11.49	11.31	11.36	-1.3%	79,236	90,197,187
2025-02-10	11.2	11.51	11.13	11.51	+4.26%	145,039	165,156,763
2025-02-07	10.88	11.22	10.87	11.04	+1.47%	116,839	129,016,766
2025-02-06	10.65	10.89	10.54	10.88	+2.06%	78,168	84,317,022
2025-02-05	10.4	10.72	10.4	10.66	+3.19%	91,786	97,374,936
2025-01-27	10.59	10.66	10.31	10.33	-2.36%	65,905	68,849,958
2025-01-24	10.55	10.63	10.39	10.58	+0.38%	72,667	76,591,551
2025-01-23	10.65	10.87	10.53	10.54	+0.19%	101,247	108,428,100
2025-01-22	10.63	10.77	10.49	10.52	-1.96%	72,713	77,100,338
2025-01-21	10.73	10.88	10.49	10.73	+0.28%	93,630	99,992,885
2025-01-20	10.6	10.82	10.39	10.7	+1.81%	101,540	108,545,013
2025-01-17	10.45	10.57	10.24	10.51	-1.5%	110,964	115,566,555
2025-01-16	10.65	10.92	10.55	10.67	0%	81,908	87,839,001
2025-01-15	10.75	10.83	10.63	10.67	-0.84%	76,038	81,396,290
2025-01-14	10.28	10.77	10.28	10.76	+4.57%	95,659	101,390,928
2025-01-13	10.26	10.37	9.91	10.29	-0.77%	78,615	79,937,391
2025-01-10	10.75	10.93	10.37	10.37	-4.16%	91,040	96,918,133
2025-01-09	10.53	11	10.48	10.82	+1.79%	116,287	125,609,988
2025-01-08	10.77	10.89	10.29	10.63	-1.3%	126,672	134,645,158
2025-01-07	10.41	10.77	10.39	10.77	+3.46%	121,809	128,452,025
2025-01-06	10.64	10.73	10.31	10.41	-3.97%	134,672	141,283,284
2025-01-03	11.86	11.99	10.81	10.84	-8.68%	261,678	293,037,131
2025-01-02	12.69	12.76	11.66	11.87	-7.84%	284,451	344,204,317
2024-12-31	13.18	13.43	12.77	12.88	-1.9%	238,572	310,020,870
2024-12-30	12.98	13.55	12.98	13.13	+1.16%	296,228	391,774,753
2024-12-27	13.22	13.3	12.77	12.98	-2.92%	339,317	442,363,855
2024-12-26	12.77	13.76	12.68	13.37	+4.7%	598,577	790,125,445
2024-12-25	11.54	12.77	11.54	12.77	+9.99%	476,075	602,143,103
2024-12-24	11.75	12	11.45	11.61	-0.43%	83,531	97,174,460
2024-12-23	12.29	12.34	11.61	11.66	-6.04%	125,666	149,144,529
2024-12-20	12.38	12.6	12.2	12.41	+0.08%	139,114	172,948,964
2024-12-19	12.59	12.78	12.25	12.4	-2.05%	254,366	316,377,301
2024-12-18	11.57	12.66	11.45	12.66	+9.99%	154,937	193,115,339
2024-12-17	12.08	12.08	11.5	11.51	-4.56%	96,281	112,812,167
2024-12-16	12.18	12.3	12	12.06	-1.07%	66,600	80,909,872
2024-12-13	12.67	12.67	12.18	12.19	-4.02%	108,625	134,319,859
2024-12-12	12.5	12.73	12.46	12.7	+1.52%	116,578	147,296,698
2024-12-11	12.36	12.53	12.3	12.51	+0.81%	80,224	99,803,429
2024-12-10	12.6	12.79	12.39	12.41	+0.49%	132,965	167,088,882
2024-12-09	12.48	12.53	12.2	12.35	-1.2%	82,606	101,992,261
2024-12-06	12.69	12.76	12.36	12.5	-0.24%	103,482	129,528,126
2024-12-05	12.18	12.53	12.18	12.53	+2.29%	98,238	121,932,229
2024-12-04	12.41	12.54	12.17	12.25	-1.69%	81,991	101,330,819
2024-12-03	12.37	12.48	12.24	12.46	+0.16%	84,778	105,016,610
2024-12-02	12.3	12.46	12.28	12.44	+1.22%	95,503	118,290,692
2024-11-29	12.11	12.35	12.01	12.29	+1.07%	94,729	115,708,293
2024-11-28	12.15	12.34	12.13	12.16	-0.16%	87,608	107,019,573
2024-11-27	11.92	12.18	11.59	12.18	+1.42%	101,121	119,743,752
2024-11-26	12.26	12.36	11.98	12.01	-2.04%	75,065	91,128,864
2024-11-25	12.04	12.28	11.74	12.26	+2.08%	113,288	136,221,892
2024-11-22	12.64	12.65	12	12.01	-5.28%	151,955	187,285,723
2024-11-21	12.56	12.9	12.43	12.68	+1.04%	149,308	189,496,427
2024-11-20	12.2	12.73	12.2	12.55	+2.2%	168,803	211,039,214
2024-11-19	12.22	12.47	11.86	12.28	+0.66%	144,396	175,724,406
2024-11-18	12.61	12.82	11.92	12.2	-3.25%	214,855	263,690,096
2024-11-15	13.8	13.81	12.53	12.61	-8.89%	311,303	406,545,881
2024-11-14	14.1	14.5	13.76	13.84	-2.26%	169,315	237,911,215
2024-11-13	14.17	14.68	13.82	14.16	-0.28%	211,839	300,223,036
2024-11-12	15.05	15.05	14.08	14.2	-4.7%	333,156	481,083,848
2024-11-11	14.49	15.02	13.89	14.9	+5.08%	537,177	780,709,573
2024-11-08	13.6	14.8	13.51	14.18	+2.01%	513,472	736,465,213
2024-11-07	15.24	15.24	13.38	13.9	+0.36%	739,949	1,044,934,850
2024-11-06	13.81	13.85	13.81	13.85	+10.01%	137,193	189,890,737
2024-11-05	12.12	12.8	12.03	12.59	+3.88%	211,468	263,913,211
2024-11-04	11.85	12.17	11.75	12.12	+1.76%	132,606	159,438,619
2024-11-01	12.75	13.1	11.9	11.91	-7.32%	265,766	326,148,272
2024-10-31	12.5	13	12.24	12.85	+1.5%	271,768	345,175,428
2024-10-30	12.48	12.99	12.3	12.66	+0.88%	254,142	321,880,232
2024-10-29	12.8	13.25	12.35	12.55	-0.95%	317,872	404,298,047
2024-10-28	12.5	12.77	12.33	12.67	+5.41%	335,673	421,479,124
2024-10-25	12.05	12.18	11.89	12.02	-0.25%	188,426	226,217,647
2024-10-24	12.41	12.6	12.02	12.05	-3.75%	198,071	240,900,827
2024-10-23	12	12.88	12	12.52	+3.47%	398,202	499,709,804
2024-10-22	13.08	13.08	12.1	12.1	-1.71%	538,841	671,570,818
2024-10-21	11.41	12.31	11.4	12.31	+10.01%	240,990	289,527,934
2024-10-18	10.92	11.27	10.81	11.19	+1.91%	139,241	154,856,459
2024-10-17	10.87	11.2	10.87	10.98	+0.92%	114,298	126,672,434
2024-10-16	10.85	11.05	10.76	10.88	-0.55%	86,995	94,833,838
2024-10-15	10.77	11.15	10.72	10.94	-0.18%	124,056	136,383,510
2024-10-14	10.43	10.97	10.4	10.96	+4.98%	136,783	147,849,835
2024-10-11	11.06	11.08	10.3	10.44	-5.86%	126,388	134,092,638
2024-10-10	11	11.47	10.81	11.09	+1.56%	162,876	181,669,043
2024-10-09	11.9	11.91	10.83	10.92	-8.24%	239,045	269,053,737
2024-10-08	12.12	12.12	11.28	11.9	+7.99%	407,428	480,477,226

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╕ЗхЕ┤чзСцКА 300624

2023年全年

хдкцЮБхоЮф╕Ъ 600667

近三个月

ф║ЪцМпхо╢х▒Е 603389

近三个月

щЗСщЩ╡шНпф╕Ъ 000919

2024年至今

хдйхЕГцЩ║шГ╜ 603273

2024年至今

хоЭщТвшВбф╗╜ 600019

2022-2023两年

хТМхЕГчФЯчЙй 688238

2023年全年

хЗдчл╣ч║║ч╗З 600493

2023年全年

чЙйф║зф╕нхдз 600704

2022-2023两年

хНОчСЮшВбф╗╜ 300626

2024年至今

热门概念板块

чзСхИЫф┐бцБп (300730)

щЪЖхЯ║ч╗┐шГ╜ (601012)

цМпхНОчзСцКА (000733)

ф╕нхЫ╜щЗНх╖е (601989)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

хЫ╜ц░СцКАцЬп (300077)

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