шбМхКицХЩшВ▓(605098)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

42.47

+0.19% +0.08

42.69

开盘价

42.98

最高价

42

最低价

3,277

成交量

数据更新至: 2025-03-25

技术指标

42.50

MA5 (5日均线)

42.99

MA10 (10日均线)

41.87

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	42.69	42.98	42	42.47	+0.19%	3,277	13,861,174
2025-03-24	42.37	43.06	41.8	42.39	+1%	8,486	36,084,604
2025-03-21	42.22	42.55	41.7	41.97	-1.13%	8,429	35,443,152
2025-03-20	43	43.18	42.32	42.45	-1.76%	7,980	34,027,725
2025-03-19	44.18	44.57	43.01	43.21	-2.2%	8,422	36,736,895
2025-03-18	44.3	44.55	43.5	44.18	+0.64%	10,389	45,707,873
2025-03-17	43.48	45	42.84	43.9	+2%	18,474	81,450,989
2025-03-14	43.35	43.52	42.71	43.04	-0.46%	10,337	44,584,088
2025-03-13	43.51	43.53	41.51	43.24	+0.42%	18,189	77,863,311
2025-03-12	42.1	43.57	41.91	43.06	+2.28%	14,902	63,862,086
2025-03-11	41.15	42.28	40.53	42.1	+1.18%	16,981	70,064,756
2025-03-10	43.18	43.18	41.38	41.61	-2.35%	14,948	62,478,212
2025-03-07	41.65	43.05	41.21	42.61	+2.33%	24,058	102,261,301
2025-03-06	40.83	41.92	40.5	41.64	+2.84%	21,552	88,842,938
2025-03-05	40.52	41.65	40.1	40.49	-1.1%	21,450	87,292,030
2025-03-04	39.96	41.6	39.61	40.94	+3.38%	25,817	105,190,802
2025-03-03	39.4	41	39.31	39.6	+1.54%	18,696	74,711,540
2025-02-28	39.2	39.93	38.7	39	-0.99%	19,551	76,593,852
2025-02-27	40.28	41	39.12	39.39	-2.01%	17,428	69,206,412
2025-02-26	39.95	40.49	39.6	40.2	+0.75%	14,778	59,079,448
2025-02-25	40.38	40.77	39.5	39.9	-2.44%	19,120	76,609,947
2025-02-24	41.8	42.99	40.62	40.9	-2.22%	29,059	121,123,174
2025-02-21	41.2	41.99	40.39	41.83	+0.07%	34,256	140,527,244
2025-02-20	38.86	42.61	38.86	41.8	+6.66%	51,706	213,746,165
2025-02-19	39.08	40.47	38.75	39.19	+1.27%	23,075	91,013,631
2025-02-18	39.4	39.76	38.28	38.7	-2.84%	27,673	108,073,325
2025-02-17	38.28	40.9	38.28	39.83	+5.15%	51,589	204,082,883
2025-02-14	37.56	38.3	37.38	37.88	+0.05%	12,041	45,562,329
2025-02-13	38.23	38.24	37.53	37.86	-0.97%	14,962	56,627,421
2025-02-12	37.5	38.58	37.14	38.23	+1%	29,249	110,905,820
2025-02-11	37	38.4	36.5	37.85	+1.83%	35,822	135,218,624
2025-02-10	37.3	37.49	35.88	37.17	-0.75%	28,398	104,238,969
2025-02-07	37.59	38.05	36.86	37.45	-0.5%	25,254	94,620,269
2025-02-06	37	37.88	36.95	37.64	+1.89%	22,636	84,885,175
2025-02-05	35.59	37.19	35.26	36.94	+3.97%	25,359	92,511,880
2025-01-27	35.7	36.3	35.38	35.53	+0.03%	13,500	48,460,703
2025-01-24	35.33	35.7	35.2	35.52	-0.31%	9,449	33,507,244
2025-01-23	35.75	36.29	35.47	35.63	+0.51%	10,180	36,482,143
2025-01-22	35.85	35.99	35.05	35.45	-1.8%	10,153	35,999,350
2025-01-21	36.06	36.8	35.63	36.1	-0.8%	12,578	45,340,893
2025-01-20	38.58	38.58	36.27	36.39	-1.11%	21,466	79,454,712
2025-01-17	36.6	37.29	36.11	36.8	-0.22%	14,230	52,526,547
2025-01-16	35.52	37.39	35.51	36.88	+3.86%	24,518	89,904,373
2025-01-15	36.2	36.65	35.33	35.51	-1.63%	12,456	44,808,487
2025-01-14	35.39	36.31	35.07	36.1	+3.03%	18,459	66,420,307
2025-01-13	35.39	35.76	34.82	35.04	-2.07%	13,071	45,911,030
2025-01-10	36.95	36.95	35.77	35.78	-2.75%	15,046	54,464,471
2025-01-09	37.43	38.38	36.46	36.79	-1.71%	23,231	85,890,891
2025-01-08	36.09	37.75	36.09	37.43	+1.99%	42,145	156,106,456
2025-01-07	35.51	36.99	35.23	36.7	+2.37%	33,829	123,519,021
2025-01-06	36	36.21	35.08	35.85	+0.76%	25,960	92,270,452
2025-01-03	35.9	37.25	34.8	35.58	-0.84%	43,993	158,008,277
2025-01-02	35.3	36.99	35.3	35.88	+1.82%	47,024	170,362,270
2024-12-31	34.23	35.87	34.12	35.24	+2.89%	39,695	139,035,554
2024-12-30	34.26	34.81	33.5	34.25	-0.03%	13,760	47,038,597
2024-12-27	34.12	34.49	33.81	34.26	+0.53%	10,471	35,844,942
2024-12-26	33.68	34.51	33.66	34.08	+1.43%	10,558	35,980,247
2024-12-25	33.85	33.89	33.33	33.6	-0.68%	10,511	35,281,826
2024-12-24	33.62	33.84	33.3	33.83	+1.17%	11,648	39,164,881
2024-12-23	34.89	34.89	33.33	33.44	-3.99%	26,686	90,520,965
2024-12-20	35	35.48	34.57	34.83	-0.49%	15,168	53,170,583
2024-12-19	34.7	35.19	34.26	35	-0.79%	14,944	51,858,699
2024-12-18	34.67	35.53	34.05	35.28	+1.76%	23,005	80,361,360
2024-12-17	36.6	36.76	34.6	34.67	-6.58%	40,828	143,680,727
2024-12-16	36.03	38.18	36.03	37.11	+3.54%	59,430	222,145,870
2024-12-13	36.16	36.47	35.8	35.84	-1.81%	17,000	61,358,452
2024-12-12	36.3	36.63	35.8	36.5	+0.63%	20,013	72,570,916
2024-12-11	37	37	36	36.27	-0.71%	20,922	75,935,800
2024-12-10	37	38.14	36.49	36.53	+1.02%	40,984	152,648,708
2024-12-09	36.9	37.1	35.83	36.16	-0.88%	30,054	109,241,564
2024-12-06	35.26	37.85	35.22	36.48	+2.7%	54,365	200,494,551
2024-12-05	35.02	36	34.94	35.52	+0.57%	22,895	81,161,774
2024-12-04	35.76	36.26	35.26	35.32	-0.87%	33,803	120,653,002
2024-12-03	36.12	36.57	35.28	35.63	-1.49%	30,810	110,128,676
2024-12-02	36	36.82	35.61	36.17	+1.2%	66,846	241,733,067
2024-11-29	32.38	35.74	32.37	35.74	+10%	58,670	203,494,095
2024-11-28	33.05	33.2	32.4	32.49	-1.72%	11,992	39,198,070
2024-11-27	32.6	33.06	31.75	33.06	+1.47%	14,170	46,095,106
2024-11-26	32.5	33.3	32.3	32.58	+0.37%	12,685	41,520,562
2024-11-25	31.88	32.66	31.88	32.46	+1.82%	16,510	53,441,591
2024-11-22	33.32	33.43	31.81	31.88	-3.86%	18,445	60,076,936
2024-11-21	33.43	33.43	33.03	33.16	-0.75%	10,856	36,019,632
2024-11-20	33.12	33.42	33	33.41	+0.91%	15,984	53,058,762
2024-11-19	32.88	33.19	32.39	33.11	+0.64%	20,772	68,016,606
2024-11-18	35.3	35.3	32.82	32.9	-6.19%	35,711	118,835,664
2024-11-15	34.79	35.88	34.71	35.07	+0.46%	24,627	87,392,900
2024-11-14	35.1	35.74	34.87	34.91	-1.1%	18,403	64,999,588
2024-11-13	35.08	35.51	34.71	35.3	+0.63%	14,084	49,456,997
2024-11-12	35.58	35.97	34.88	35.08	-1.32%	21,903	77,704,189
2024-11-11	35.02	35.72	34.73	35.55	+0.54%	23,678	83,820,174
2024-11-08	35.9	35.97	35.12	35.36	-0.84%	22,974	81,497,731
2024-11-07	34.8	35.87	34.4	35.66	+2.32%	27,201	96,254,531
2024-11-06	35.05	35.34	34.5	34.85	-1.33%	23,446	81,814,010
2024-11-05	34.69	35.34	34.66	35.32	+1.85%	24,461	85,808,335
2024-11-04	34.55	34.7	34.02	34.68	+0.32%	22,096	75,963,557
2024-11-01	35.49	35.97	34.53	34.57	-3.22%	25,206	88,214,267
2024-10-31	35.15	35.98	34.51	35.72	+1.36%	23,334	82,310,548
2024-10-30	34.96	35.37	34.39	35.24	-0.73%	21,453	74,927,831
2024-10-29	36.5	36.85	35.44	35.5	-2.82%	29,429	106,025,367
2024-10-28	36.01	36.87	35.61	36.53	+0.22%	29,921	108,407,110
2024-10-25	36.53	36.66	36.2	36.45	0%	23,688	86,254,283
2024-10-24	36.27	36.89	36.27	36.45	-1.49%	28,642	104,483,559
2024-10-23	38	38.2	36.81	37	-7.15%	62,906	233,877,294
2024-10-22	39.5	40.31	39.12	39.85	+1.89%	18,696	74,358,946
2024-10-21	38.85	40.11	38.13	39.11	+2.25%	20,760	81,451,957
2024-10-18	38.27	39.1	37.75	38.25	+0.1%	16,431	62,944,129
2024-10-17	39.19	39.29	38.17	38.21	+0.1%	12,591	48,802,543
2024-10-16	38.15	39.18	37.77	38.17	-1.88%	12,169	46,746,132
2024-10-15	40.2	40.2	38.57	38.9	-2.9%	22,022	86,004,137
2024-10-14	38	40.23	37.9	40.06	+5.01%	30,290	119,462,747
2024-10-11	39.02	39.12	37.21	38.15	-1.88%	15,689	59,998,999
2024-10-10	38	39.2	37.64	38.88	+1.2%	24,162	93,598,453
2024-10-09	41.1	41.1	38.42	38.42	-10%	31,725	124,953,944
2024-10-08	45.25	45.43	40.35	42.69	+2.89%	43,233	184,850,928

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

хЕЙхКЫчзСцКА 300480

2024年一季度

хдзхФРхПСчФ╡ 601991

近半年

ч╜Схо┐чзСцКА 300017

2023年全年

х║╖ч╝ШшНпф╕Ъ 600557

近期数据

цЬЫхПШчФ╡ц░Ф 603191

2023年全年

ф╕Йшп║чФЯчЙй 300298

2023年全年

щЭТх▓Ыц╕п 601298

近三个月

хНУш╢КцЦ░шГ╜ 688196

近期数据

ф╕ЗшГЬцЩ║шГ╜ 300882

2022-2023两年

ц░┤ф║ХхЭК 600779

近三个月

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

хглхЕ░х╛о (600460)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

хоЭф┐бш╜пф╗╢ (600845)

цБТчФЯчФ╡хнР (600570)

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