ш╡Ыш╜ош╜ошГО(601058)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

14.66

-1.01% -0.15

14.8

开盘价

14.85

最高价

14.61

最低价

118,872

成交量

数据更新至: 2025-03-25

技术指标

14.88

MA5 (5日均线)

14.98

MA10 (10日均线)

15.13

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	14.8	14.85	14.61	14.66	-1.01%	118,872	174,970,381
2025-03-24	14.72	14.92	14.7	14.81	+0.68%	215,121	318,894,075
2025-03-21	15.01	15.06	14.66	14.71	-2.13%	331,806	492,333,698
2025-03-20	15.18	15.33	15	15.03	-1.18%	308,106	466,869,282
2025-03-19	15.15	15.23	15.08	15.21	+0.6%	200,346	303,692,388
2025-03-18	15.14	15.17	14.97	15.12	0%	191,878	289,835,737
2025-03-17	15.18	15.2	15.05	15.12	+0.07%	179,571	271,557,916
2025-03-14	14.91	15.11	14.91	15.11	+1.14%	213,037	320,726,454
2025-03-13	15.09	15.12	14.82	14.94	-0.99%	297,764	444,913,184
2025-03-12	15.38	15.38	15.08	15.09	-2.14%	390,573	592,996,643
2025-03-11	15.05	15.43	15.01	15.42	+1.65%	407,953	622,438,306
2025-03-10	15.07	15.2	15.04	15.17	+0.4%	235,558	356,149,561
2025-03-07	15.06	15.35	14.96	15.11	+0.27%	348,534	527,724,568
2025-03-06	15.23	15.27	14.91	15.07	-0.92%	426,892	643,428,576
2025-03-05	15.3	15.46	15.12	15.21	-0.59%	290,451	441,678,173
2025-03-04	15.45	15.63	15.2	15.3	-0.65%	597,254	917,026,126
2025-03-03	15.76	16.01	15.36	15.4	-2.1%	1,163,379	1,810,794,749
2025-02-28	15.64	16.17	15.52	15.73	+1.42%	1,003,037	1,586,549,603
2025-02-27	14.89	15.52	14.87	15.51	+4.59%	743,410	1,130,236,909
2025-02-26	14.55	15.06	14.55	14.83	+2.56%	521,388	776,380,370
2025-02-25	14.72	14.72	14.44	14.46	-2.1%	345,524	503,640,815
2025-02-24	14.68	14.87	14.58	14.77	+0.48%	294,486	434,554,772
2025-02-21	14.64	14.72	14.55	14.7	+0.34%	396,759	580,935,962
2025-02-20	14.8	14.84	14.46	14.65	-0.88%	410,695	599,297,872
2025-02-19	14.9	14.97	14.73	14.78	-0.81%	413,951	613,350,871
2025-02-18	15.16	15.19	14.87	14.9	-1.52%	297,700	446,723,127
2025-02-17	15.6	15.61	15.02	15.13	-2.58%	413,657	626,833,558
2025-02-14	15.55	15.71	15.42	15.53	+0.19%	210,985	328,809,720
2025-02-13	15.55	15.61	15.41	15.5	-0.13%	230,169	357,232,710
2025-02-12	15.66	15.72	15.4	15.52	-1.15%	366,523	569,084,990
2025-02-11	15.47	15.89	15.43	15.7	+0.96%	467,412	734,687,240
2025-02-10	15.13	15.63	15.05	15.55	+2.84%	588,408	905,520,619
2025-02-07	14.84	15.14	14.76	15.12	+2.02%	578,979	866,439,667
2025-02-06	14.81	14.85	14.7	14.82	+0.27%	371,297	548,296,292
2025-02-05	15.32	15.35	14.73	14.78	-3.52%	443,034	657,194,291
2025-01-27	15.35	15.49	15.27	15.32	-0.39%	225,366	346,520,748
2025-01-24	14.78	15.38	14.72	15.38	+4.55%	511,284	777,080,901
2025-01-23	14.88	14.98	14.67	14.71	-0.88%	385,647	569,893,554
2025-01-22	15.11	15.2	14.8	14.84	-2.62%	377,230	561,544,354
2025-01-21	15.5	15.58	15.05	15.24	-1.55%	409,145	624,953,676
2025-01-20	15.55	15.99	15.4	15.48	+0.39%	493,359	771,936,715
2025-01-17	14.53	15.46	14.53	15.42	+5.54%	797,190	1,211,808,289
2025-01-16	14.55	14.77	14.49	14.61	+0.55%	210,455	307,711,947
2025-01-15	14.76	14.78	14.49	14.53	-1.56%	197,257	288,253,533
2025-01-14	14.16	14.76	14.14	14.76	+3.72%	476,656	695,409,533
2025-01-13	14.26	14.62	14.2	14.23	-1.04%	223,545	320,634,804
2025-01-10	14.5	14.55	14.32	14.38	-0.28%	170,720	245,779,144
2025-01-09	14.67	14.75	14.37	14.42	-1.64%	227,348	329,712,846
2025-01-08	14.5	14.68	14.37	14.66	+0.89%	299,593	436,302,466
2025-01-07	14.01	14.7	13.96	14.53	+3.27%	500,402	726,351,195
2025-01-06	13.89	14.35	13.85	14.07	+1.88%	302,236	427,243,964
2025-01-03	13.93	14.15	13.8	13.81	-0.86%	252,741	352,958,699
2025-01-02	14.35	14.35	13.87	13.93	-2.79%	310,934	437,324,373
2024-12-31	14.45	14.49	14.24	14.33	-0.83%	239,682	343,967,608
2024-12-30	14.3	14.57	14.22	14.45	+0.77%	279,422	404,336,183
2024-12-27	14.46	14.47	14.27	14.34	-0.28%	176,073	252,652,313
2024-12-26	14.28	14.4	14.2	14.38	+0.63%	160,274	229,825,789
2024-12-25	14.44	14.47	14.25	14.29	-0.69%	187,615	269,126,965
2024-12-24	14.15	14.4	14.15	14.39	+1.55%	279,105	399,835,435
2024-12-23	14.1	14.33	14.05	14.17	+0.64%	327,213	465,166,077
2024-12-20	14.12	14.25	14.03	14.08	-0.28%	239,901	338,335,118
2024-12-19	14.15	14.24	14.03	14.12	-0.84%	184,782	261,055,420
2024-12-18	14.27	14.34	14.2	14.24	-0.07%	190,642	271,610,772
2024-12-17	14.2	14.45	14.2	14.25	+0.07%	283,241	405,712,639
2024-12-16	14.21	14.32	13.96	14.24	+0.85%	411,131	583,466,129
2024-12-13	14.43	14.5	14.12	14.12	-2.62%	707,211	1,008,031,288
2024-12-12	14.75	14.78	14.41	14.5	-1.89%	588,110	853,934,189
2024-12-11	14.76	14.99	14.68	14.78	-0.2%	320,942	476,349,796
2024-12-10	14.8	14.95	14.56	14.81	+1.79%	576,563	851,694,163
2024-12-09	14.56	14.59	14.42	14.55	+0.21%	273,530	396,764,680
2024-12-06	14.32	14.62	14.26	14.52	+1.54%	458,510	665,562,704
2024-12-05	14.32	14.36	14.16	14.3	-0.35%	264,546	377,385,136
2024-12-04	14.45	14.58	14.33	14.35	-1.17%	291,620	420,099,676
2024-12-03	14.31	14.59	14.21	14.52	+1.33%	439,393	632,155,760
2024-12-02	14.61	14.63	14.16	14.33	-2.91%	951,539	1,359,707,613
2024-11-29	14.51	14.89	14.47	14.76	+1.37%	393,236	578,578,853
2024-11-28	14.4	14.65	14.21	14.56	+0.9%	337,263	488,421,939
2024-11-27	14.19	14.43	14.12	14.43	+1.62%	244,735	349,665,615
2024-11-26	14.13	14.39	14.02	14.2	+0.14%	226,006	321,654,855
2024-11-25	14.42	14.5	14.12	14.18	-1.46%	285,683	408,780,812
2024-11-22	14.43	14.56	14.2	14.39	-0.62%	404,220	581,016,012
2024-11-21	14.55	14.58	14.42	14.48	-1.16%	306,743	444,062,710
2024-11-20	14.87	14.98	14.46	14.65	-2.01%	516,357	754,827,178
2024-11-19	14.6	14.99	14.58	14.95	+2.89%	556,257	826,105,689
2024-11-18	14.61	14.9	14.48	14.53	-0.48%	421,544	616,977,748
2024-11-15	14.76	14.87	14.6	14.6	-1.15%	337,501	496,582,754
2024-11-14	15.23	15.34	14.76	14.77	-2.7%	545,092	815,595,407
2024-11-13	14.8	15.3	14.62	15.18	+2.02%	712,903	1,074,728,184
2024-11-12	14.95	15.24	14.75	14.88	+2.41%	953,259	1,429,442,151
2024-11-11	14.59	14.68	14.21	14.53	-1.42%	497,267	719,579,891
2024-11-08	14.66	14.93	14.49	14.74	+1.17%	623,140	918,063,679
2024-11-07	14.37	14.75	14	14.57	+0.07%	817,921	1,178,977,854
2024-11-06	15.09	15.18	14.37	14.56	-3.77%	952,813	1,410,702,175
2024-11-05	15.2	15.22	14.78	15.13	+0.07%	562,727	846,353,895
2024-11-04	14.97	15.24	14.78	15.12	+1.89%	532,236	801,981,227
2024-11-01	14.4	15.08	14.39	14.84	+2.27%	742,707	1,094,900,064
2024-10-31	14.81	14.83	14.49	14.51	-1.36%	476,220	694,054,505
2024-10-30	14.65	14.98	14.42	14.71	+0.41%	579,714	848,513,019
2024-10-29	14.64	14.88	14.36	14.65	+0.48%	579,599	844,790,513
2024-10-28	13.77	14.62	13.64	14.58	+5.42%	822,211	1,176,327,842
2024-10-25	13.9	14	13.7	13.83	-1%	447,731	620,041,924
2024-10-24	13.97	13.99	13.67	13.97	-0.14%	386,717	535,460,621
2024-10-23	13.75	14.08	13.63	13.99	+1.75%	647,140	899,002,231
2024-10-22	13.63	13.88	13.51	13.75	+1.48%	503,400	690,448,516
2024-10-21	14.08	14.22	13.37	13.55	-3.15%	1,113,721	1,514,179,883
2024-10-18	13.68	14.26	13.67	13.99	+1.97%	547,820	764,463,951
2024-10-17	14	14.2	13.72	13.72	-1.65%	416,852	581,060,990
2024-10-16	14.16	14.34	13.89	13.95	-2.79%	470,054	659,719,602
2024-10-15	14.8	14.88	14.32	14.35	-3.43%	495,301	723,621,731
2024-10-14	14.77	15.04	14.35	14.86	+0.95%	520,106	765,779,935
2024-10-11	15.29	15.55	14.5	14.72	-3.22%	645,059	969,274,041
2024-10-10	15.02	15.54	14.84	15.21	+1.74%	687,345	1,046,165,711
2024-10-09	15.8	15.88	14.56	14.95	-7.03%	1,046,781	1,589,786,639
2024-10-08	17.6	17.6	15.58	16.08	+0.25%	1,246,658	2,037,867,608

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

чммф╕АхМ╗шНп 600833

2024年至今

ше┐шЧПхдйш╖п 600326

2024年一季度

хдйшЗгхМ╗чЦЧ 688013

近半年

х╗║хПСшВбф╗╜ 600153

2024年一季度

чФ╡хг░шВбф╗╜ 300805

2024年至今

хНОщТ░чЯ┐ф╕Ъ 601020

近期数据

цнгхТМчФЯцАБ 605069

近三个月

х╜УхНЗчзСцКА 300073

2022-2023两年

ф╕ншзжхкТ 688267

2024年一季度

ц▓зх╖ЮхдзхМЦ 600230

近期数据

热门概念板块

хдНцШЯхМ╗шНп (600196)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

ш┐ИчСЮхМ╗чЦЧ (300760)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хРМшК▒щб║ (300033)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

щАЪхиБшВбф╗╜ (600438)

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