шБФцШОшВбф╗╜(603006)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

11.3

-1.22% -0.14

11.38

开盘价

11.5

最高价

11.11

最低价

21,466

成交量

数据更新至: 2025-03-25

技术指标

11.87

MA5 (5日均线)

11.99

MA10 (10日均线)

11.80

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	11.38	11.5	11.11	11.3	-1.22%	21,466	24,272,062
2025-03-24	11.97	12.02	11.05	11.44	-4.43%	60,191	69,033,584
2025-03-21	12.35	12.39	11.88	11.97	-3.55%	64,498	77,689,175
2025-03-20	12.31	12.56	12.18	12.41	+1.31%	87,384	108,714,411
2025-03-19	12.24	12.49	12.13	12.25	-0.24%	62,851	77,333,963
2025-03-18	12.27	12.34	12.13	12.28	-0.08%	43,434	53,028,538
2025-03-17	11.91	12.29	11.8	12.29	+3.36%	106,644	129,377,959
2025-03-14	11.86	11.93	11.61	11.89	+0.25%	52,508	61,847,345
2025-03-13	12.1	12.2	11.71	11.86	-2.95%	68,621	81,793,718
2025-03-12	11.85	12.24	11.83	12.22	+3.74%	124,077	150,574,154
2025-03-11	11.7	11.94	11.63	11.78	-0.76%	47,362	55,734,189
2025-03-10	11.76	11.9	11.64	11.87	+1.45%	76,616	90,495,015
2025-03-07	12.04	12.07	11.56	11.7	-3.15%	150,814	176,931,069
2025-03-06	11.6	12.64	11.53	12.08	+5.13%	212,126	260,701,815
2025-03-05	11.41	11.54	11.28	11.49	+0.35%	22,317	25,409,275
2025-03-04	11	11.47	10.89	11.45	+3.43%	36,621	41,542,985
2025-03-03	11.25	11.34	11.01	11.07	-0.45%	29,580	33,131,037
2025-02-28	11.72	11.74	11.11	11.12	-5.04%	43,389	49,296,172
2025-02-27	11.75	11.8	11.49	11.71	-0.85%	56,744	66,224,735
2025-02-26	11.23	12.3	11.16	11.81	+5.16%	100,071	117,967,827
2025-02-25	11.23	11.38	11.15	11.23	-0.27%	18,698	21,106,121
2025-02-24	11.28	11.48	11.19	11.26	-0.44%	21,830	24,657,878
2025-02-21	11.45	11.57	11.26	11.31	-1.48%	20,705	23,483,306
2025-02-20	11.35	11.7	11.35	11.48	+0.61%	30,630	35,259,725
2025-02-19	10.93	11.45	10.89	11.41	+4.3%	37,489	42,198,215
2025-02-18	11.28	11.28	10.91	10.94	-3.19%	21,312	23,658,661
2025-02-17	11.19	11.39	11.15	11.3	+0.8%	18,742	21,092,414
2025-02-14	11.21	11.47	11.19	11.21	-0.36%	19,145	21,628,003
2025-02-13	11.33	11.42	11.25	11.25	-0.88%	21,119	23,897,673
2025-02-12	11.3	11.4	11.24	11.35	-0.26%	19,365	21,909,804
2025-02-11	11.39	11.55	11.35	11.38	-0.87%	15,784	18,001,572
2025-02-10	11.45	11.55	11.32	11.48	+0.26%	22,370	25,570,132
2025-02-07	11.55	11.69	11.3	11.45	-1.29%	38,792	44,703,841
2025-02-06	11.44	11.62	11.44	11.6	0%	38,737	44,601,656
2025-02-05	11.06	11.67	10.86	11.6	+5.17%	55,021	62,690,548
2025-01-27	10.96	11.26	10.87	11.03	+0.55%	25,253	28,019,303
2025-01-24	10.72	11.1	10.72	10.97	+1.2%	31,815	34,825,628
2025-01-23	10.78	11.17	10.69	10.84	+1.78%	32,034	34,726,768
2025-01-22	10.72	10.78	10.58	10.65	-1.02%	13,444	14,326,650
2025-01-21	10.76	10.83	10.58	10.76	0%	16,632	17,805,850
2025-01-20	10.75	10.83	10.58	10.76	+1.51%	18,326	19,671,658
2025-01-17	10.55	10.69	10.44	10.6	+0.47%	14,618	15,491,436
2025-01-16	10.65	10.75	10.44	10.55	-0.38%	19,031	20,146,938
2025-01-15	10.66	10.83	10.37	10.59	+1.24%	31,572	33,504,898
2025-01-14	10.25	10.49	10	10.46	+4.7%	22,247	22,987,620
2025-01-13	9.56	10.05	9.5	9.99	+1.11%	17,894	17,602,666
2025-01-10	10.25	10.33	9.88	9.88	-3.61%	16,799	17,021,760
2025-01-09	9.94	10.34	9.91	10.25	+2.09%	26,199	26,584,746
2025-01-08	10.12	10.15	9.75	10.04	-0.2%	24,014	23,870,137
2025-01-07	9.85	10.07	9.7	10.06	+4.03%	23,684	23,410,988
2025-01-06	9.73	9.83	9.3	9.67	-0.1%	22,288	21,446,666
2025-01-03	10.29	10.36	9.68	9.68	-5.84%	26,340	26,194,823
2025-01-02	10.28	10.59	10.21	10.28	-1.44%	25,959	26,895,448
2024-12-31	10.68	10.77	10.39	10.43	-2.34%	19,746	20,829,049
2024-12-30	10.86	10.86	10.49	10.68	-1.57%	16,941	18,089,818
2024-12-27	10.7	10.95	10.67	10.85	+1.4%	19,690	21,382,250
2024-12-26	10.5	10.79	10.41	10.7	+1.9%	20,935	22,400,096
2024-12-25	10.7	10.91	10.4	10.5	-3.31%	34,404	36,295,966
2024-12-24	10.85	11.12	10.63	10.86	+0.18%	21,561	23,393,592
2024-12-23	11.46	11.46	10.82	10.84	-5.41%	36,358	40,227,842
2024-12-20	11.28	11.53	11.28	11.46	+1.24%	22,432	25,665,059
2024-12-19	11.21	11.4	11.13	11.32	-0.26%	22,853	25,742,273
2024-12-18	11.31	11.49	11.11	11.35	+1.16%	24,238	27,501,487
2024-12-17	11.54	11.67	11.12	11.22	-3.28%	37,762	42,663,266
2024-12-16	11.66	11.85	11.49	11.6	-1.19%	35,011	40,787,727
2024-12-13	12.06	12.06	11.72	11.74	-3.37%	47,879	56,784,353
2024-12-12	12.05	12.24	11.87	12.15	+1.33%	55,396	66,820,903
2024-12-11	11.9	12.09	11.8	11.99	+0.76%	40,534	48,413,248
2024-12-10	12.37	12.48	11.88	11.9	-1.49%	67,159	81,183,897
2024-12-09	12.1	12.21	11.86	12.08	+0.17%	43,969	52,966,121
2024-12-06	12.39	12.39	12	12.06	-0.74%	54,370	65,952,046
2024-12-05	11.7	12.15	11.69	12.15	+2.97%	61,109	73,164,790
2024-12-04	11.8	12.04	11.72	11.8	-0.76%	53,882	64,007,061
2024-12-03	11.95	11.96	11.6	11.89	-0.25%	55,614	65,594,699
2024-12-02	11.59	11.96	11.55	11.92	+3.56%	76,211	89,948,336
2024-11-29	11.5	11.69	11.32	11.51	-0.43%	64,470	74,158,924
2024-11-28	11.59	11.77	11.47	11.56	-0.17%	56,116	65,037,965
2024-11-27	11.87	11.87	11.07	11.58	-2.28%	74,339	84,668,965
2024-11-26	12.13	12.28	11.56	11.85	-3.89%	86,644	102,772,813
2024-11-25	12	12.41	11.71	12.33	+2.32%	87,695	105,563,635
2024-11-22	13	13.18	12.01	12.05	-9.67%	156,776	196,262,241
2024-11-21	13.12	14.04	12.97	13.34	+0.45%	179,616	241,550,420
2024-11-20	12.91	13.51	12.77	13.28	-1.85%	213,991	280,742,341
2024-11-19	12.2	14.16	11.61	13.53	+5.13%	281,643	364,351,896
2024-11-18	12.15	13.2	12.03	12.87	+7.25%	257,908	330,680,418
2024-11-15	11.85	12.65	11.6	12	+1.52%	108,929	131,856,415
2024-11-14	12.48	12.53	11.8	11.82	-5.82%	105,302	126,774,769
2024-11-13	12.84	13.23	12.18	12.55	-2.33%	219,370	276,031,908
2024-11-12	11.66	12.85	11.65	12.85	+10.02%	263,256	329,174,387
2024-11-11	11.73	11.9	11.45	11.68	-2.83%	125,631	145,890,243
2024-11-08	12.38	12.84	11.72	12.02	+3%	274,130	334,214,179
2024-11-07	10.8	11.67	10.8	11.67	+9.99%	82,110	93,371,162
2024-11-06	10.35	10.74	10.2	10.61	+2.51%	77,917	81,978,358
2024-11-05	10.19	10.38	10.12	10.35	+1.57%	41,436	42,506,538
2024-11-04	9.7	10.2	9.63	10.19	+5.93%	52,254	52,358,399
2024-11-01	10.18	10.18	9.58	9.62	-5.5%	53,961	52,880,999
2024-10-31	10.08	10.25	10.07	10.18	+0.39%	37,633	38,240,616
2024-10-30	10.44	10.45	9.99	10.14	-0.49%	46,039	46,848,085
2024-10-29	10.57	10.65	10.17	10.19	-3.69%	48,118	49,885,888
2024-10-28	10.43	10.59	10.26	10.58	+0.76%	57,224	59,642,790
2024-10-25	10.33	10.61	10.33	10.5	+1.35%	44,505	46,823,053
2024-10-24	10.38	10.45	10.27	10.36	+0.29%	26,398	27,332,637
2024-10-23	10.37	10.48	10.28	10.33	-0.58%	33,314	34,614,599
2024-10-22	10.2	10.39	10.11	10.39	+2.26%	37,962	39,021,951
2024-10-21	10.16	10.27	10.08	10.16	+0.2%	36,486	37,054,328
2024-10-18	9.9	10.27	9.83	10.14	+2.74%	43,091	43,432,197
2024-10-17	10.03	10.12	9.87	9.87	-0.7%	27,573	27,558,136
2024-10-16	9.92	10.07	9.84	9.94	-0.4%	26,986	26,827,757
2024-10-15	10.17	10.25	9.98	9.98	-2.73%	37,468	37,874,323
2024-10-14	10.36	10.36	9.98	10.26	+1.89%	32,528	33,030,455
2024-10-11	10.32	10.35	9.97	10.07	-2.61%	40,133	40,738,671
2024-10-10	10.3	10.6	10.07	10.34	-1.52%	53,198	55,290,237
2024-10-09	11.47	11.47	10.5	10.5	-10.03%	85,846	92,909,854
2024-10-08	12.18	12.18	11.07	11.67	+5.42%	159,945	185,351,481

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

ц░Фц┤╛чзСцКА 688216

2024年至今

ф╕КхоЮхПСх▒Х 600748

2024年一季度

ф╕Кхг░чФ╡хнР 688533

近期数据

чПац╡╖хЖахоЗ 688772

近期数据

ф╕ншИ╣х║ФцАе 300527

近期数据

хШЙхТМч╛Ох║╖ 688246

2024年一季度

цЧ╢хИЫшГ╜ц║Р 688429

2024年至今

ч║╜хиБцХ░цОз 688697

2023年全年

чСЮцЭ╛чзСцКА 688090

近半年

щЗСцШешВбф╗╜ 300877

2024年一季度

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

х╣┐хТМщАЪ (300638)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

хглхЕ░х╛о (600460)

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

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