ше┐хЕ╕цЦ░шГ╜(603312)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

36.81

+0.14% +0.05

36.76

开盘价

36.98

最高价

36.11

最低价

7,647

成交量

数据更新至: 2025-03-25

技术指标

37.16

MA5 (5日均线)

36.63

MA10 (10日均线)

36.47

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	36.76	36.98	36.11	36.81	+0.14%	7,647	27,990,261
2025-03-24	38.07	38.14	36.09	36.76	-2.62%	16,787	62,272,668
2025-03-21	38.35	38.65	37.68	37.75	-1.54%	22,304	84,931,078
2025-03-20	36.27	38.34	36.27	38.34	+6.09%	42,146	158,822,324
2025-03-19	36.38	36.39	35.99	36.14	-0.66%	6,192	22,390,218
2025-03-18	36.14	36.51	35.8	36.38	+1.17%	10,510	38,008,784
2025-03-17	36.2	36.35	35.93	35.96	-0.36%	8,154	29,429,606
2025-03-14	35.9	36.2	35.7	36.09	+0.53%	7,085	25,511,932
2025-03-13	36.17	36.3	35.75	35.9	-0.75%	9,669	34,817,888
2025-03-12	36.57	36.69	35.77	36.17	-1.39%	19,251	69,454,713
2025-03-11	35.99	36.96	35.9	36.68	+1.05%	10,401	37,957,183
2025-03-10	35.88	36.35	35.86	36.3	+0.41%	10,015	36,122,696
2025-03-07	36.5	36.99	36.01	36.15	-0.41%	11,856	43,236,411
2025-03-06	36.57	36.57	36.12	36.3	-0.27%	12,824	46,576,301
2025-03-05	36.09	36.5	35.82	36.4	+0.78%	9,495	34,415,395
2025-03-04	36.15	36.36	35.7	36.12	+0.44%	7,107	25,655,078
2025-03-03	36.12	36.4	35.8	35.96	-0.03%	10,345	37,304,284
2025-02-28	36.54	36.59	35.75	35.97	-1.56%	13,863	49,957,533
2025-02-27	36.68	37.09	36.13	36.54	-0.63%	13,184	48,283,011
2025-02-26	37.2	37.75	36.51	36.77	-0.08%	22,543	83,658,678
2025-02-25	36.7	37.3	36.08	36.8	-0.27%	18,005	66,586,502
2025-02-24	36.56	37.24	35.5	36.9	+0.35%	29,384	106,763,281
2025-02-21	36.85	37.08	36.66	36.77	-0.24%	23,590	86,879,452
2025-02-20	37.05	37.3	36.56	36.86	-1.5%	23,664	87,216,276
2025-02-19	36.45	37.95	36.45	37.42	-3.03%	51,015	189,387,022
2025-02-18	36	39.51	35.51	38.59	+7.43%	77,394	295,148,529
2025-02-17	36	36	34.94	35.92	-0.55%	22,127	78,515,263
2025-02-14	35.28	36.3	34.87	36.12	+2.32%	26,930	95,439,503
2025-02-13	34.85	36.1	34.78	35.3	+1.26%	34,934	124,357,409
2025-02-12	34.85	35.73	34.56	34.86	+0.03%	23,308	81,735,585
2025-02-11	34.46	35.18	34.03	34.85	+1.13%	22,674	78,453,715
2025-02-10	34.61	34.61	33.81	34.46	-0.46%	12,229	41,812,557
2025-02-07	33.85	34.93	33.84	34.62	+1.79%	18,557	63,711,206
2025-02-06	33.06	34.04	33.06	34.01	+1.43%	13,877	46,817,676
2025-02-05	32.87	33.86	32.78	33.53	+1.91%	11,224	37,441,034
2025-01-27	33.32	33.41	31.64	32.9	-1.41%	18,853	61,241,923
2025-01-24	33.38	33.82	33.36	33.37	-0.03%	6,994	23,455,805
2025-01-23	34.02	34.21	33.38	33.38	-1.1%	9,805	33,102,698
2025-01-22	34.41	34.67	33.6	33.75	-1.92%	9,145	31,183,107
2025-01-21	33.86	34.82	33.85	34.41	+1.5%	12,209	41,922,497
2025-01-20	33.15	34.45	33.15	33.9	+2.57%	12,069	40,974,488
2025-01-17	32.23	33.44	32.23	33.05	+1.69%	7,782	25,692,256
2025-01-16	32.86	33.17	32.41	32.5	-1.1%	8,420	27,582,666
2025-01-15	33.53	33.98	32.8	32.86	-2.95%	8,969	29,853,667
2025-01-14	32.8	33.95	32.62	33.86	+2.89%	15,139	50,659,800
2025-01-13	32.7	33.9	32.03	32.91	+3.82%	16,038	52,903,712
2025-01-10	32.22	32.22	31.5	31.7	-0.72%	6,191	19,748,315
2025-01-09	32.3	32.75	31.85	31.93	-1.3%	7,366	23,766,054
2025-01-08	31.97	32.5	31.58	32.35	+1.03%	8,189	26,239,171
2025-01-07	31.86	32.12	31.59	32.02	+0.63%	8,041	25,642,267
2025-01-06	30	32.67	29.7	31.82	+5.5%	16,546	52,091,463
2025-01-03	31.01	31.3	30.11	30.16	-2.74%	9,140	27,811,056
2025-01-02	32.2	32.6	30.68	31.01	-3.93%	12,392	39,047,859
2024-12-31	33.23	33.45	32.02	32.28	-2.95%	15,259	49,799,047
2024-12-30	33.75	33.98	33.24	33.26	-2.52%	13,493	45,279,417
2024-12-27	34.1	34.84	33.95	34.12	-1.13%	14,487	49,784,800
2024-12-26	33.81	34.58	33.05	34.51	+0.91%	30,569	103,621,607
2024-12-25	36.06	36.12	33.36	34.2	-7.74%	52,039	177,661,837
2024-12-24	36.6	37.89	36	37.07	+2.63%	58,094	215,563,245
2024-12-23	37.6	37.63	35.67	36.12	-3.32%	21,443	77,941,948
2024-12-20	36.63	37.82	36.62	37.36	+1.03%	26,073	96,932,074
2024-12-19	34.88	37.3	34.5	36.98	+4.26%	31,046	112,078,406
2024-12-18	35.6	35.99	34.33	35.47	-0.37%	26,513	93,157,137
2024-12-17	38	38.59	35.6	35.6	-1.47%	42,554	157,218,927
2024-12-16	35.56	36.96	35.3	36.13	+2.96%	43,479	157,643,427
2024-12-13	33.39	36.38	33.05	35.09	+5.03%	44,000	153,457,136
2024-12-12	33.27	33.42	33.12	33.41	+0.45%	9,669	32,191,290
2024-12-11	33.38	33.44	33.09	33.26	-0.21%	8,971	29,816,355
2024-12-10	34.38	34.66	33.2	33.33	-0.66%	18,436	62,096,154
2024-12-09	33.3	34.34	33.3	33.55	-0.39%	11,029	37,215,921
2024-12-06	33.43	33.73	33.03	33.68	+1.11%	10,811	36,159,490
2024-12-05	33.74	33.97	33.01	33.31	-1.27%	14,330	47,748,712
2024-12-04	34.4	34.76	33.55	33.74	-2.17%	14,164	48,132,833
2024-12-03	33.38	34.98	33.03	34.49	+4.11%	29,149	99,790,460
2024-12-02	32.99	33.35	32.5	33.13	+0.79%	15,635	51,576,108
2024-11-29	32.38	33.14	32.32	32.87	+1.51%	12,299	40,391,414
2024-11-28	33.14	33.19	32.3	32.38	-1.73%	13,339	43,614,194
2024-11-27	32.59	33.15	32.11	32.95	+1.38%	13,815	45,162,971
2024-11-26	33.06	33.36	32.23	32.5	-1.66%	12,354	40,244,124
2024-11-25	32.66	33.06	31.89	33.05	+1.69%	11,819	38,473,092
2024-11-22	34.33	34.5	32.47	32.5	-5.28%	16,216	54,352,861
2024-11-21	34.6	35.36	33.9	34.31	-0.84%	15,775	54,481,984
2024-11-20	34.9	35.19	33.9	34.6	-1.11%	18,096	62,394,061
2024-11-19	33.48	35.17	33.19	34.99	+5.46%	19,621	66,980,826
2024-11-18	35.51	35.88	33.05	33.18	-6.27%	24,399	83,433,837
2024-11-15	36.64	37.12	35.28	35.4	-3.41%	18,464	66,639,252
2024-11-14	38	39.63	36.48	36.65	-3.7%	32,013	121,337,077
2024-11-13	37.48	38.3	36.72	38.06	+1.57%	29,553	111,099,893
2024-11-12	37.58	39.36	37.05	37.47	-0.27%	36,144	138,256,518
2024-11-11	34.8	37.9	34.78	37.57	+7.34%	49,544	183,091,923
2024-11-08	35.18	36.4	35	35	-0.57%	33,457	119,262,302
2024-11-07	35.8	35.9	34.73	35.2	+0.6%	32,478	114,673,977
2024-11-06	34.16	35.54	33.91	34.99	+2.46%	36,157	125,480,880
2024-11-05	34.4	34.88	33.67	34.15	+0.38%	33,192	113,372,288
2024-11-04	32.12	34.46	32.12	34.02	+5.39%	34,658	115,840,530
2024-11-01	31.8	32.55	31.18	32.28	+0.37%	19,411	62,069,043
2024-10-31	32.37	32.7	32	32.16	+0.22%	18,144	58,604,734
2024-10-30	32.51	32.75	31.28	32.09	-2.02%	24,948	79,922,763
2024-10-29	33.66	33.81	32.75	32.75	-3.05%	29,158	96,609,895
2024-10-28	34.16	34.2	33.34	33.78	-1.66%	31,145	104,972,774
2024-10-25	34.06	35	32.96	34.35	+0.64%	63,744	216,263,080
2024-10-24	32.98	35.75	32.52	34.13	+5.02%	79,943	279,335,509
2024-10-23	32.65	33.1	32.33	32.5	-0.46%	20,440	66,804,621
2024-10-22	32.8	33	32.2	32.65	-0.82%	24,725	80,502,197
2024-10-21	33.6	34.55	32.65	32.92	-2.4%	46,511	156,029,206
2024-10-18	33.37	34.5	33.1	33.73	+0.69%	47,208	160,497,480
2024-10-17	31.4	33.83	31.4	33.5	+6.11%	46,971	154,935,801
2024-10-16	31.29	31.95	30.9	31.57	+0.29%	13,712	43,164,273
2024-10-15	31.35	33.28	31.28	31.48	-0.44%	33,199	107,630,182
2024-10-14	30.26	31.89	30.21	31.62	+4.12%	25,059	78,048,785
2024-10-11	31.02	31.48	30.12	30.37	-1.36%	19,181	59,018,914
2024-10-10	30.37	31.91	30.37	30.79	+0.26%	26,400	82,086,774
2024-10-09	33.1	33.1	30.71	30.71	-9.99%	42,578	134,799,609
2024-10-08	35.99	35.99	31.75	34.12	+4.28%	70,028	236,736,041

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╣Эц┤▓щЫЖхЫв 300040

2024年至今

хоЙчзСчФЯчЙй 300009

2022-2023两年

хдзф╝Чф║дщАЪ 600611

近期数据

ф╕нщЫЖщЫЖхЫв 000039

近半年

члЛш╛╛ф┐б 605365

2024年一季度

хг╣чЯ│щАЪ 688733

近三个月

ф╕ЗшГЬцЩ║шГ╜ 300882

2022-2023两年

щЗСхоПц░Фф╜У 688106

2023年全年

шЙ╛х╛╖чФЯчЙй 300685

2022-2023两年

х║╖х╣│чзСцКА 300907

近三个月

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

цБТчСЮхМ╗шНп (600276)

2022-2023两年

新能源汽车

хоПхПСшВбф╗╜ (600885)

цЛЫхХЖщУ╢шбМ (600036)

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