STш╡╖цне(603557)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

2.23

0% 0

2.23

开盘价

2.25

最高价

2.2

最低价

31,373

成交量

数据更新至: 2025-03-25

技术指标

2.28

MA5 (5日均线)

2.30

MA10 (10日均线)

2.23

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	2.23	2.25	2.2	2.23	0%	31,373	6,970,638
2025-03-24	2.28	2.29	2.18	2.23	-2.62%	82,876	18,372,512
2025-03-21	2.32	2.33	2.28	2.29	-2.14%	51,876	11,907,120
2025-03-20	2.32	2.37	2.31	2.34	+0.43%	51,000	11,936,758
2025-03-19	2.36	2.41	2.3	2.33	-1.69%	85,345	20,080,558
2025-03-18	2.4	2.43	2.33	2.37	-0.84%	101,120	24,058,981
2025-03-17	2.31	2.43	2.31	2.39	+3.02%	156,001	37,088,195
2025-03-14	2.25	2.34	2.23	2.32	+3.57%	91,300	20,865,346
2025-03-13	2.24	2.27	2.21	2.24	0%	60,208	13,441,401
2025-03-12	2.19	2.25	2.18	2.24	+2.28%	73,518	16,287,867
2025-03-11	2.17	2.2	2.16	2.19	+0.46%	31,654	6,916,991
2025-03-10	2.19	2.2	2.16	2.18	0%	33,005	7,202,606
2025-03-07	2.18	2.22	2.17	2.18	0%	61,994	13,618,408
2025-03-06	2.2	2.2	2.17	2.18	-0.91%	50,586	11,050,178
2025-03-05	2.14	2.21	2.14	2.2	+2.33%	94,825	20,641,441
2025-03-04	2.11	2.16	2.1	2.15	+1.42%	54,509	11,606,040
2025-03-03	2.14	2.16	2.09	2.12	-0.47%	62,216	13,210,508
2025-02-28	2.14	2.16	2.12	2.13	-0.93%	61,709	13,203,612
2025-02-27	2.14	2.15	2.11	2.15	+0.47%	66,970	14,260,533
2025-02-26	2.17	2.18	2.13	2.14	-1.38%	74,764	16,089,751
2025-02-25	2.2	2.21	2.16	2.17	-1.81%	82,637	18,018,858
2025-02-24	2.19	2.23	2.17	2.21	+2.31%	84,925	18,780,853
2025-02-21	2.2	2.2	2.15	2.16	-1.37%	89,106	19,347,829
2025-02-20	2.12	2.21	2.11	2.19	+2.82%	100,490	21,851,726
2025-02-19	2.17	2.18	2.08	2.13	-2.74%	169,600	36,158,047
2025-02-18	2.2	2.21	2.16	2.19	-0.45%	79,130	17,318,950
2025-02-17	2.21	2.23	2.18	2.2	-0.45%	86,739	19,070,293
2025-02-14	2.19	2.21	2.17	2.21	+1.38%	77,034	16,905,517
2025-02-13	2.21	2.23	2.18	2.18	-0.91%	65,501	14,411,542
2025-02-12	2.23	2.24	2.19	2.2	-0.9%	68,184	15,057,853
2025-02-11	2.2	2.24	2.19	2.22	+0.91%	61,793	13,688,301
2025-02-10	2.2	2.2	2.17	2.2	0%	80,244	17,541,427
2025-02-07	2.2	2.25	2.18	2.2	0%	92,645	20,523,772
2025-02-06	2.16	2.22	2.16	2.2	+1.38%	95,367	20,892,967
2025-02-05	2.19	2.21	2.15	2.17	0%	79,822	17,368,908
2025-01-27	2.1	2.2	2.08	2.17	+0.93%	131,929	28,351,209
2025-01-24	2.13	2.15	2.07	2.15	+4.88%	196,743	41,975,867
2025-01-23	2.1	2.11	2.04	2.05	-1.91%	70,632	14,637,917
2025-01-22	2.08	2.13	2.07	2.09	0%	65,258	13,634,781
2025-01-21	2.15	2.16	2.07	2.09	-2.79%	101,246	21,353,357
2025-01-20	2.15	2.18	2.11	2.15	0%	95,532	20,498,633
2025-01-17	2.16	2.18	2.14	2.15	-1.38%	103,601	22,316,377
2025-01-16	2.12	2.22	2.12	2.18	+2.83%	157,111	33,921,142
2025-01-15	2.11	2.2	2.1	2.12	-0.47%	141,302	30,253,867
2025-01-14	1.99	2.13	1.97	2.13	+4.93%	209,185	43,456,661
2025-01-13	2.07	2.07	2.03	2.03	-5.14%	115,256	23,584,184
2025-01-10	2.23	2.23	2.14	2.14	-4.89%	114,028	24,685,595
2025-01-09	2.31	2.43	2.25	2.25	-2.6%	138,371	32,185,984
2025-01-08	2.26	2.32	2.17	2.31	+1.32%	136,248	30,080,491
2025-01-07	2.33	2.35	2.21	2.28	-2.15%	84,499	19,194,267
2025-01-06	2.4	2.4	2.26	2.33	-1.69%	55,887	13,025,798
2025-01-03	2.5	2.52	2.37	2.37	-4.82%	91,397	22,178,247
2025-01-02	2.44	2.54	2.41	2.49	-0.4%	87,874	21,910,509
2024-12-31	2.48	2.55	2.45	2.5	+0.81%	107,391	26,899,522
2024-12-30	2.54	2.65	2.48	2.48	-4.98%	212,330	53,423,153
2024-12-27	2.53	2.66	2.51	2.61	+3.16%	210,957	55,499,066
2024-12-26	2.55	2.6	2.39	2.53	+0.4%	112,869	28,342,975
2024-12-25	2.56	2.64	2.52	2.52	-1.56%	139,327	35,837,395
2024-12-24	2.56	2.56	2.56	2.56	+4.92%	101,648	26,021,978
2024-12-23	2.56	2.59	2.44	2.44	-5.06%	121,936	30,261,048
2024-12-20	2.66	2.73	2.56	2.57	-3.02%	147,721	38,760,627
2024-12-19	2.51	2.71	2.48	2.65	+1.53%	278,460	72,355,030
2024-12-18	2.61	2.61	2.61	2.61	+4.82%	20,037	5,229,581
2024-12-17	2.49	2.49	2.43	2.49	+5.06%	72,811	18,121,311
2024-12-16	2.27	2.37	2.26	2.37	+4.87%	203,856	47,310,156
2024-12-13	2.26	2.28	2.25	2.26	-0.44%	38,367	8,692,309
2024-12-12	2.26	2.27	2.25	2.27	+0.44%	49,484	11,159,290
2024-12-11	2.26	2.27	2.24	2.26	0%	42,005	9,466,827
2024-12-10	2.3	2.31	2.26	2.26	-0.88%	77,542	17,651,431
2024-12-09	2.27	2.32	2.26	2.28	0%	91,654	20,915,993
2024-12-06	2.29	2.3	2.27	2.28	-0.44%	50,426	11,495,160
2024-12-05	2.25	2.3	2.25	2.29	+1.78%	64,984	14,795,570
2024-12-04	2.25	2.26	2.24	2.25	-0.44%	36,475	8,207,795
2024-12-03	2.25	2.27	2.24	2.26	+0.44%	41,394	9,345,146
2024-12-02	2.29	2.29	2.23	2.25	-1.32%	83,813	18,949,437
2024-11-29	2.31	2.31	2.28	2.28	-1.3%	56,647	12,981,055
2024-11-28	2.33	2.33	2.29	2.31	0%	44,474	10,252,907
2024-11-27	2.28	2.32	2.25	2.31	+1.76%	80,506	18,427,563
2024-11-26	2.27	2.3	2.25	2.27	0%	41,201	9,368,116
2024-11-25	2.23	2.31	2.23	2.27	+1.34%	59,867	13,640,372
2024-11-22	2.29	2.29	2.22	2.24	-1.32%	67,825	15,321,384
2024-11-21	2.27	2.31	2.26	2.27	0%	67,320	15,323,460
2024-11-20	2.27	2.35	2.27	2.27	0%	102,863	23,716,448
2024-11-19	2.26	2.29	2.24	2.27	+1.79%	70,506	15,976,628
2024-11-18	2.24	2.35	2.18	2.23	-0.45%	109,810	24,814,328
2024-11-15	2.3	2.33	2.24	2.24	-5.08%	192,472	43,664,034
2024-11-14	2.29	2.38	2.23	2.36	+3.96%	259,746	60,755,270
2024-11-13	2.31	2.41	2.23	2.27	-2.58%	127,284	29,426,997
2024-11-12	2.34	2.43	2.3	2.33	-0.43%	110,339	26,080,921
2024-11-11	2.35	2.38	2.26	2.34	+0.86%	150,496	34,931,907
2024-11-08	2.22	2.32	2.22	2.32	+4.98%	183,345	42,006,852
2024-11-07	2.09	2.21	2.09	2.21	+5.24%	100,272	22,019,801
2024-11-06	2.06	2.11	2.05	2.1	+1.45%	71,342	14,883,137
2024-11-05	2.04	2.09	2.04	2.07	+1.47%	48,583	10,037,316
2024-11-04	2.03	2.08	2.01	2.04	0%	43,250	8,816,182
2024-11-01	2.03	2.07	2.01	2.04	+0.49%	57,479	11,678,820
2024-10-31	2.14	2.14	2.02	2.03	-4.69%	119,631	24,622,033
2024-10-30	2.05	2.16	2.04	2.13	+1.91%	104,396	22,035,612
2024-10-29	2.14	2.19	2.07	2.09	0%	160,220	34,278,204
2024-10-28	2	2.09	2	2.09	+5.03%	96,549	20,130,629
2024-10-25	1.97	1.99	1.94	1.99	+1.53%	52,969	10,400,432
2024-10-24	1.91	1.97	1.9	1.96	+2.62%	57,824	11,279,196
2024-10-23	1.91	1.92	1.89	1.91	0%	34,133	6,510,797
2024-10-22	1.92	1.93	1.83	1.91	-0.52%	51,684	9,838,947
2024-10-21	1.94	1.95	1.91	1.92	-1.03%	48,677	9,381,333
2024-10-18	1.94	1.95	1.93	1.94	0%	42,901	8,311,210
2024-10-17	1.95	1.97	1.94	1.94	-0.51%	24,183	4,710,740
2024-10-16	1.93	1.96	1.92	1.95	+1.04%	21,409	4,152,844
2024-10-15	1.94	1.94	1.93	1.93	-0.52%	31,450	6,072,715
2024-10-14	1.95	1.96	1.93	1.94	-0.51%	50,267	9,739,354
2024-10-11	1.93	1.98	1.93	1.95	-0.51%	45,065	8,755,788
2024-10-10	1.97	1.99	1.94	1.96	0%	44,876	8,802,100
2024-10-09	1.96	2	1.93	1.96	-2%	96,364	18,928,773
2024-10-08	2.15	2.16	1.97	2	-3.38%	190,749	39,025,172

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╡йчЙйшВбф╗╜ 000757

2024年至今

щЪЖхНОчзСцКА 300263

近半年

хЕЙхдзшпБхИ╕ 601788

近三个月

хдйхНОцЦ░шГ╜ 300390

近半年

хеец│░чФЯчЙй 688606

近期数据

чСЮф╕░цЦ░цЭР 300910

2022-2023两年

хееч┐ФшНпф╕Ъ 603229

近期数据

шФЪшУЭчФЯчЙй 603739

2022-2023两年

чЪЦшГ╜чФ╡хКЫ 000543

近期数据

ф╜░хеецЩ║шГ╜ 300836

近期数据

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

хглхЕ░х╛о (600460)

хРМшК▒щб║ (300033)

чФихПЛч╜Сч╗Ь (600588)

ф║ищАЪхЕЙчФ╡ (600487)

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