шБЪхРИщб║(605166)2024.10.04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

13.21

+1.07% +0.14

13.06

开盘价

13.27

最高价

12.86

最低价

41,343

成交量

数据更新至: 2025-03-25

技术指标

13.11

MA5 (5日均线)

13.03

MA10 (10日均线)

12.96

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	13.06	13.27	12.86	13.21	+1.07%	41,343	54,096,224
2025-03-24	12.92	13.11	12.7	13.07	+1.16%	56,448	72,685,866
2025-03-21	13.18	13.24	12.86	12.92	-1.97%	50,736	65,989,489
2025-03-20	13.19	13.24	13.05	13.18	+0.23%	39,460	51,968,105
2025-03-19	13.4	13.47	13	13.15	-0.98%	59,691	78,666,735
2025-03-18	13.09	13.34	13.02	13.28	+1.3%	66,980	88,276,943
2025-03-17	13	13.33	12.97	13.11	+1.16%	79,087	104,102,194
2025-03-14	12.79	13.06	12.68	12.96	+2.13%	64,838	83,635,403
2025-03-13	12.7	12.83	12.37	12.69	-0.63%	55,783	70,132,624
2025-03-12	12.86	12.98	12.7	12.77	-0.7%	58,585	75,187,413
2025-03-11	12.94	13.05	12.59	12.86	-2.06%	85,359	109,142,059
2025-03-10	13.23	13.25	12.88	13.13	-0.53%	80,409	105,130,462
2025-03-07	12.83	13.47	12.63	13.2	+2.8%	155,764	205,200,750
2025-03-06	12.85	13	12.7	12.84	0%	78,240	100,373,567
2025-03-05	12.33	12.84	12.33	12.84	+4.14%	101,113	127,803,873
2025-03-04	12.17	12.55	12.15	12.33	-0.16%	78,762	97,255,935
2025-03-03	12.56	12.74	12.2	12.35	-1.67%	111,803	139,797,680
2025-02-28	13.04	13.08	12.48	12.56	-3.38%	103,610	131,230,965
2025-02-27	13.5	13.55	12.63	13	-4.9%	205,828	267,499,398
2025-02-26	13.33	14.18	13.08	13.67	+3.17%	250,116	341,985,380
2025-02-25	12.68	13.39	12.5	13.25	+6.26%	271,030	353,826,054
2025-02-24	12.25	12.98	12.24	12.47	+2.38%	92,157	115,726,057
2025-02-21	12.23	12.34	12.08	12.18	-1.14%	59,741	72,711,591
2025-02-20	11.98	12.69	11.9	12.32	+3.44%	88,647	109,362,219
2025-02-19	11.49	11.95	11.49	11.91	+3.39%	57,810	68,186,085
2025-02-18	11.69	11.81	11.46	11.52	-1.37%	36,764	42,726,377
2025-02-17	11.57	11.73	11.3	11.68	+0.78%	61,065	70,408,771
2025-02-14	11.31	11.65	11.26	11.59	+2.48%	65,764	75,728,066
2025-02-13	11.5	11.56	11.29	11.31	-1.99%	36,412	41,370,632
2025-02-12	11.48	11.54	11.41	11.54	+0.52%	30,940	35,500,958
2025-02-11	11.45	11.51	11.34	11.48	+0.44%	31,306	35,766,130
2025-02-10	11.6	11.63	11.35	11.43	-1.47%	39,883	45,582,846
2025-02-07	11.62	11.69	11.51	11.6	-0.26%	48,961	56,874,736
2025-02-06	11.65	11.65	11.5	11.63	+0.17%	39,734	45,986,102
2025-02-05	11.92	11.93	11.55	11.61	-1.86%	45,222	52,936,439
2025-01-27	11.62	12.06	11.62	11.83	+1.81%	59,605	70,921,360
2025-01-24	11.45	11.65	11.41	11.62	+0.61%	35,728	41,244,269
2025-01-23	11.79	11.9	11.5	11.55	-0.17%	44,983	52,210,338
2025-01-22	11.39	11.69	11.39	11.57	+0.78%	42,609	49,238,360
2025-01-21	11.35	11.49	11.17	11.48	+2.14%	32,840	37,118,398
2025-01-20	11.08	11.26	11	11.24	+1.44%	29,630	33,088,484
2025-01-17	10.91	11.14	10.91	11.08	+1.09%	24,767	27,352,052
2025-01-16	11.12	11.19	10.88	10.96	-1.17%	35,262	38,856,014
2025-01-15	11.11	11.32	10.98	11.09	+0.27%	40,898	45,528,400
2025-01-14	10.56	11.06	10.55	11.06	+5.03%	46,003	50,199,873
2025-01-13	10.35	10.65	10.2	10.53	+0.57%	32,504	33,984,772
2025-01-10	10.7	10.77	10.47	10.47	-2.33%	24,305	25,841,727
2025-01-09	10.67	10.87	10.66	10.72	-0.92%	21,591	23,255,910
2025-01-08	10.86	10.96	10.48	10.82	-1.28%	53,482	57,255,609
2025-01-07	10.83	10.98	10.68	10.96	+3.4%	51,167	55,455,982
2025-01-06	10.75	10.78	10.39	10.6	-1.03%	91,668	97,156,852
2025-01-03	11.21	11.38	10.6	10.71	-4.97%	77,869	85,371,368
2025-01-02	11.88	11.97	11.18	11.27	-5.85%	113,859	130,678,950
2024-12-31	11.66	12.15	11.62	11.97	+2.84%	105,822	126,678,453
2024-12-30	11.7	11.85	11.54	11.64	-0.6%	35,497	41,482,635
2024-12-27	11.62	11.89	11.48	11.71	+0.69%	57,129	67,196,270
2024-12-26	11.34	11.92	11.3	11.63	+2.56%	72,272	84,730,672
2024-12-25	11.39	11.62	11.29	11.34	-0.44%	57,034	65,273,481
2024-12-24	11.19	11.42	11.13	11.39	+2.89%	44,388	50,205,770
2024-12-23	11.48	11.54	11.05	11.07	-3.57%	42,006	47,145,548
2024-12-20	11.35	11.62	11.35	11.48	+0.79%	29,143	33,540,100
2024-12-19	11.3	11.45	11.17	11.39	-0.87%	32,229	36,479,200
2024-12-18	11.53	11.58	11.27	11.49	+0.09%	45,487	52,152,298
2024-12-17	12.09	12.15	11.42	11.48	-5.28%	48,306	56,340,856
2024-12-16	12.11	12.28	12.01	12.12	-0.33%	29,887	36,234,253
2024-12-13	12.47	12.47	12.13	12.16	-2.56%	39,217	48,040,293
2024-12-12	12.58	12.69	12.32	12.48	-0.87%	31,871	39,662,657
2024-12-11	12.5	12.65	12.4	12.59	+0.4%	36,191	45,347,647
2024-12-10	12.6	12.7	12.34	12.54	+1.29%	70,646	88,514,564
2024-12-09	11.97	13	11.9	12.38	+3.25%	131,829	165,174,073
2024-12-06	11.62	12.01	11.55	11.99	+3.01%	50,113	59,403,074
2024-12-05	11.55	11.73	11.44	11.64	+0.69%	38,394	44,475,928
2024-12-04	11.93	12.04	11.5	11.56	-4.07%	69,969	81,998,574
2024-12-03	11.77	12.15	11.67	12.05	+3.7%	76,892	92,009,135
2024-12-02	11.62	11.75	11.5	11.62	+0.26%	45,958	53,409,001
2024-11-29	11.46	11.69	11.41	11.59	+1.13%	58,511	67,743,397
2024-11-28	11.44	11.61	11.24	11.46	+0.35%	59,501	68,317,081
2024-11-27	11.38	11.44	11.03	11.42	0%	60,552	68,054,042
2024-11-26	11.24	11.53	11.12	11.42	+2.24%	84,778	96,507,514
2024-11-25	10.71	11.19	10.71	11.17	+4.3%	51,885	57,077,543
2024-11-22	11.11	11.2	10.68	10.71	-4.03%	36,945	40,537,930
2024-11-21	11.08	11.2	11.04	11.16	+0.63%	27,279	30,377,422
2024-11-20	10.91	11.18	10.91	11.09	+1.19%	28,582	31,634,494
2024-11-19	10.69	10.97	10.69	10.96	+2.62%	30,469	33,005,941
2024-11-18	11.01	11.03	10.65	10.68	-1.57%	34,452	37,241,230
2024-11-15	10.97	11.19	10.85	10.85	-1.36%	35,003	38,635,259
2024-11-14	11.22	11.39	10.97	11	-1.96%	37,682	41,977,552
2024-11-13	11.2	11.31	11	11.22	+0.63%	35,529	39,623,946
2024-11-12	11.2	11.4	11.1	11.15	-0.36%	65,082	73,288,649
2024-11-11	11.04	11.24	11.01	11.19	+0.54%	33,583	37,507,088
2024-11-08	11.38	11.52	11.07	11.13	-1.59%	50,483	56,796,937
2024-11-07	11.04	11.32	10.96	11.31	+2.45%	38,584	43,269,563
2024-11-06	11.14	11.17	10.97	11.04	-0.63%	37,183	41,145,395
2024-11-05	11.02	11.15	10.92	11.11	+0.82%	51,486	56,738,694
2024-11-04	10.72	11.02	10.69	11.02	+2.99%	47,347	51,619,578
2024-11-01	10.97	11.03	10.66	10.7	-2.55%	46,042	49,878,889
2024-10-31	11.05	11.1	10.9	10.98	-0.72%	43,795	48,119,025
2024-10-30	11.04	11.18	10.88	11.06	-0.27%	39,660	43,747,659
2024-10-29	11.34	11.78	11.05	11.09	-1.16%	76,793	87,446,727
2024-10-28	11.09	11.27	10.9	11.22	+2.94%	51,636	57,447,575
2024-10-25	10.65	10.98	10.64	10.9	+2.64%	41,481	44,753,458
2024-10-24	10.62	10.74	10.52	10.62	-0.38%	31,521	33,443,570
2024-10-23	10.61	10.71	10.56	10.66	+0.76%	34,174	36,361,667
2024-10-22	10.47	10.68	10.46	10.58	+1.05%	28,386	30,036,488
2024-10-21	10.64	10.72	10.3	10.47	-0.48%	55,117	57,719,865
2024-10-18	10.3	10.7	10.3	10.52	+0.77%	37,564	39,664,998
2024-10-17	10.58	10.66	10.38	10.44	-0.67%	31,615	33,213,194
2024-10-16	10.46	10.69	10.3	10.51	+0.57%	36,061	37,923,996
2024-10-15	10.71	10.78	10.45	10.45	-2.34%	43,138	45,878,029
2024-10-14	10.51	10.76	10.31	10.7	-0.19%	75,465	79,833,648
2024-10-11	11.18	11.18	10.56	10.72	-4.29%	69,245	74,980,034
2024-10-10	11.25	11.53	11.06	11.2	+0.27%	63,675	71,868,984
2024-10-09	11.73	11.95	11.11	11.17	-5.5%	104,254	121,029,123
2024-10-08	12	12	10.78	11.82	+7.75%	112,583	129,171,014

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

хдйчзжшгЕхдЗ 300922

近三个月

ц╡жхПСщУ╢шбМ 600000

2022-2023两年

чзСхИЫф┐бцБп 300730

2024年一季度

цнгф╕╣шВбф╗╜ 300641

2024年至今

ц╡╖чЙ╣чФЯчЙй 300683

近三个月

ф╕нщУЭхЫ╜щЩЕ 601068

近半年

ц╡ЩчЙИф╝ахкТ 601921

近半年

чжПчСЮшВбф╗╜ 300049

近期数据

ше┐щлШщЩв 688334

2024年至今

хЫ╛хНЧшВбф╗╜ 300855

2022-2023两年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

чФихПЛч╜Сч╗Ь (600588)

цБТчСЮхМ╗шНп (600276)

2024年一季度

щЗСхНбцЩ║шГ╜ (300349)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

щЧ╗ц│░чзСцКА (600745)

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