щГСчЕдцЬ║(601717)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

15.1

-1.76% -0.27

15.4

开盘价

15.59

最高价

15.04

最低价

301,095

成交量

数据更新至: 2025-03-25

技术指标

15.37

MA5 (5日均线)

15.33

MA10 (10日均线)

14.72

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	15.4	15.59	15.04	15.1	-1.76%	301,095	459,049,699
2025-03-24	15.28	15.43	15.2	15.37	+0.52%	345,644	529,594,212
2025-03-21	15.61	15.66	15.17	15.29	-1.8%	420,329	645,092,156
2025-03-20	15.6	15.69	15.41	15.57	+0.39%	251,848	391,951,993
2025-03-19	15.23	15.82	15.21	15.51	+1.84%	580,934	903,039,137
2025-03-18	15.27	15.37	15.01	15.23	-0.2%	503,268	762,579,923
2025-03-17	15.5	15.64	15.18	15.26	-1.29%	406,550	625,003,110
2025-03-14	15.59	15.64	15.22	15.46	+0.06%	443,997	684,208,529
2025-03-13	15.29	15.52	15.06	15.45	+2.39%	675,895	1,034,947,711
2025-03-12	15.15	15.26	14.99	15.09	-0.46%	467,511	705,983,860
2025-03-11	14.79	15.45	14.72	15.16	+1.2%	636,902	966,336,034
2025-03-10	15	15.15	14.81	14.98	+0.88%	486,087	726,795,930
2025-03-07	14.61	15.26	14.58	14.85	+1.64%	732,832	1,092,187,572
2025-03-06	14.34	14.8	14.15	14.61	+2.24%	1,008,640	1,464,646,469
2025-03-05	13.32	14.41	13.26	14.29	+7.69%	971,589	1,358,716,045
2025-03-04	13.22	13.38	13.21	13.27	-0.38%	221,476	294,158,485
2025-03-03	13.35	13.52	13.24	13.32	+0.38%	355,806	475,861,053
2025-02-28	13.68	13.73	13.22	13.27	-2.71%	462,788	619,825,599
2025-02-27	13.73	13.97	13.48	13.64	-0.37%	559,630	767,017,974
2025-02-26	12.65	13.87	12.64	13.69	+8.31%	1,205,806	1,613,854,963
2025-02-25	12.78	12.82	12.61	12.64	-1.17%	277,778	353,264,658
2025-02-24	12.79	12.86	12.71	12.79	+0.08%	220,948	282,467,689
2025-02-21	12.85	12.95	12.74	12.78	-0.39%	305,965	391,737,622
2025-02-20	12.77	12.89	12.68	12.83	+0.47%	230,199	294,284,876
2025-02-19	12.69	12.87	12.68	12.77	+0.63%	245,771	313,804,348
2025-02-18	12.76	12.94	12.65	12.69	-0.55%	300,268	383,235,869
2025-02-17	12.85	12.9	12.69	12.76	-1.01%	266,819	340,411,240
2025-02-14	12.84	12.94	12.82	12.89	+0.31%	158,950	204,616,452
2025-02-13	13.04	13.07	12.85	12.85	-1.46%	266,918	344,661,044
2025-02-12	13.04	13.16	12.96	13.04	-0.15%	204,304	266,468,696
2025-02-11	12.86	13.18	12.85	13.06	+1.32%	299,281	388,853,373
2025-02-10	12.98	13.01	12.85	12.89	-0.85%	222,957	287,630,107
2025-02-07	12.94	13.08	12.82	13	+0.31%	259,416	336,524,826
2025-02-06	12.74	12.97	12.69	12.96	+2.05%	262,886	338,307,228
2025-02-05	13.22	13.23	12.66	12.7	-3.64%	426,734	547,972,293
2025-01-27	13.15	13.26	13.12	13.18	+0.08%	191,493	252,573,922
2025-01-24	12.87	13.19	12.83	13.17	+2.33%	261,326	341,348,272
2025-01-23	12.97	13.06	12.86	12.87	+0.08%	246,916	320,002,942
2025-01-22	12.9	12.9	12.71	12.86	-0.54%	185,438	237,687,738
2025-01-21	13.14	13.19	12.9	12.93	-1.07%	195,788	253,861,566
2025-01-20	13.27	13.37	13.03	13.07	-1.28%	271,091	357,370,316
2025-01-17	13.11	13.27	13.09	13.24	+0.68%	245,481	324,447,759
2025-01-16	13.13	13.25	13.04	13.15	+0.46%	269,632	354,707,658
2025-01-15	13.01	13.14	12.98	13.09	+0.15%	206,096	269,326,729
2025-01-14	12.45	13.07	12.44	13.07	+4.98%	423,067	544,808,302
2025-01-13	12.55	12.65	12.4	12.45	-1.11%	204,977	256,198,397
2025-01-10	12.69	12.76	12.55	12.59	-0.79%	208,072	263,257,568
2025-01-09	12.79	12.81	12.67	12.69	-1.09%	186,574	237,533,314
2025-01-08	12.85	12.93	12.59	12.83	-0.54%	312,131	398,024,621
2025-01-07	12.83	12.99	12.71	12.9	+0.55%	249,849	320,776,031
2025-01-06	12.67	12.92	12.61	12.83	+1.26%	272,082	347,839,565
2025-01-03	12.81	13.03	12.61	12.67	-0.78%	362,812	465,440,857
2025-01-02	13	13.16	12.65	12.77	-1.62%	370,783	479,394,865
2024-12-31	13.17	13.25	12.96	12.98	-1.52%	322,923	423,367,134
2024-12-30	13.08	13.24	13.08	13.18	+0.92%	265,881	350,472,409
2024-12-27	13.18	13.23	13.03	13.06	-1.06%	321,706	421,843,593
2024-12-26	13.22	13.35	13.16	13.2	0%	253,074	335,185,282
2024-12-25	13.15	13.25	13.01	13.2	+0.61%	299,198	393,621,778
2024-12-24	13.05	13.18	13.04	13.12	+0.69%	213,783	280,213,505
2024-12-23	12.9	13.24	12.88	13.03	+1.16%	332,617	435,711,020
2024-12-20	12.99	13.02	12.87	12.88	-0.85%	178,063	230,155,361
2024-12-19	12.9	13.05	12.77	12.99	+0.15%	222,760	287,675,610
2024-12-18	12.99	13.07	12.93	12.97	+0.46%	178,149	231,898,283
2024-12-17	12.97	13.07	12.87	12.91	-0.69%	218,546	283,517,170
2024-12-16	12.99	13.13	12.97	13	+0.54%	234,160	305,241,326
2024-12-13	13.16	13.16	12.9	12.93	-2.05%	316,286	411,184,653
2024-12-12	13.1	13.2	13.02	13.2	+0.84%	223,363	293,689,852
2024-12-11	13.05	13.14	13.02	13.09	+0.15%	221,324	289,519,835
2024-12-10	13.38	13.38	13.05	13.07	-0.31%	399,504	527,259,136
2024-12-09	12.98	13.19	12.89	13.11	+1%	340,996	445,377,857
2024-12-06	12.69	13.03	12.67	12.98	+2.29%	317,120	408,732,506
2024-12-05	12.82	12.84	12.62	12.69	-1.01%	257,372	327,576,890
2024-12-04	12.6	12.98	12.55	12.82	+1.58%	405,033	519,332,796
2024-12-03	12.61	12.67	12.52	12.62	-0.16%	242,784	305,415,703
2024-12-02	12.51	12.67	12.46	12.64	+1.12%	259,798	326,402,791
2024-11-29	12.25	12.62	12.21	12.5	+2.04%	319,687	397,293,498
2024-11-28	12.45	12.47	12.21	12.25	-2.08%	267,761	329,468,075
2024-11-27	12.26	12.55	12.07	12.51	+2.12%	317,784	389,706,446
2024-11-26	12.3	12.33	12.2	12.25	-0.41%	223,523	274,110,223
2024-11-25	12.52	12.54	12.15	12.3	-1.2%	298,298	368,583,547
2024-11-22	12.9	12.98	12.45	12.45	-3.34%	370,155	470,516,152
2024-11-21	13	13.04	12.83	12.88	-0.92%	322,457	416,247,105
2024-11-20	13.08	13.13	12.94	13	-0.54%	408,279	531,666,924
2024-11-19	13.07	13.19	12.87	13.07	+0.31%	503,921	657,030,594
2024-11-18	13.27	13.48	12.98	13.03	-1.59%	558,552	741,077,232
2024-11-15	13.29	13.4	13.2	13.24	-0.38%	335,824	446,515,380
2024-11-14	13.47	13.6	13.26	13.29	-1.48%	469,658	631,337,338
2024-11-13	13.31	13.58	13.26	13.49	+0.82%	385,708	518,189,702
2024-11-12	13.39	13.63	13.25	13.38	-0.22%	515,063	692,801,753
2024-11-11	13.15	13.49	13.07	13.41	+1.59%	506,984	673,232,993
2024-11-08	13.47	13.52	13.11	13.2	-1.35%	489,803	650,848,351
2024-11-07	13.05	13.38	12.97	13.38	+2.14%	506,804	670,071,574
2024-11-06	13.31	13.47	13.05	13.1	-1.73%	559,283	739,575,694
2024-11-05	13.2	13.33	13.02	13.33	+0.98%	422,802	558,413,915
2024-11-04	13.19	13.32	13.08	13.2	+0.08%	370,547	488,812,059
2024-11-01	13.32	13.49	13.16	13.19	-1.42%	437,490	582,543,837
2024-10-31	13.08	13.55	12.97	13.38	+2.69%	532,915	705,631,141
2024-10-30	13.24	13.32	12.93	13.03	-1.96%	398,489	522,052,194
2024-10-29	13.61	13.77	13.23	13.29	-1.12%	584,327	787,323,064
2024-10-28	13.2	13.45	13.08	13.44	+2.13%	412,504	548,925,487
2024-10-25	13.03	13.23	12.93	13.16	+1.08%	337,287	441,356,367
2024-10-24	13	13.11	12.88	13.02	+0.62%	352,257	458,177,992
2024-10-23	12.83	13.05	12.78	12.94	+1.01%	348,365	451,174,516
2024-10-22	12.59	12.85	12.48	12.81	+1.91%	301,470	383,311,296
2024-10-21	12.84	12.84	12.5	12.57	-1.02%	394,398	497,396,476
2024-10-18	12.4	12.91	12.35	12.7	+2.67%	419,630	530,514,365
2024-10-17	12.59	12.71	12.35	12.37	-1.04%	241,293	302,481,256
2024-10-16	12.3	12.7	12.27	12.5	+0.73%	289,464	361,517,750
2024-10-15	12.86	12.86	12.41	12.41	-3.65%	340,409	429,422,394
2024-10-14	12.81	13.03	12.69	12.88	+0.86%	349,340	449,628,814
2024-10-11	13.21	13.29	12.63	12.77	-2.67%	340,349	439,664,546
2024-10-10	12.88	13.45	12.83	13.12	+2.58%	513,120	675,038,100
2024-10-09	13.94	13.94	12.76	12.79	-9.16%	765,796	1,013,108,766
2024-10-08	15.5	15.5	13.62	14.08	-0.07%	986,764	1,420,884,531

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

цеЪхдйщ╛Щ 003040

近三个月

щХ┐хоЙц▒╜ш╜ж 000625

2024年一季度

цЦ░хМЦшВбф╗╜ 603867

近半年

ф╣ЭхНОцЧЕц╕╕ 603199

2024年至今

щ▓Бф┐бхИЫцКХ 600783

2024年一季度

цШВчлЛцХЩшВ▓ 600661

2023年全年

ф║ЪшБФцЬ║цв░ 001395

2022-2023两年

ф╝ащЯ│цОзшВб 688036

近半年

ц│Йх│░ц▒╜ш╜ж 603982

2024年一季度

цЦ░ф║ЪчФ╡хнР 605277

近半年

热门概念板块

STщ╣ПхНЪ (600804)

чзСхдзцЩ║шГ╜ (300222)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

х╣┐хТМщАЪ (300638)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

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