шНпх║╖чФЯчЙй(688046)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

14.26

+0.14% +0.02

14.43

开盘价

14.43

最高价

14.07

最低价

9,012

成交量

数据更新至: 2025-03-25

技术指标

14.47

MA5 (5日均线)

14.55

MA10 (10日均线)

14.97

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	14.43	14.43	14.07	14.26	+0.14%	9,012	12,778,462
2025-03-24	14.36	14.48	14.1	14.24	-0.28%	12,555	17,874,515
2025-03-21	14.81	14.81	14.23	14.28	-3.25%	16,385	23,677,646
2025-03-20	14.75	14.93	14.73	14.76	-0.34%	8,867	13,147,959
2025-03-19	14.85	15.08	14.73	14.81	-0.4%	13,999	20,866,295
2025-03-18	14.67	15.15	14.62	14.87	+1.57%	22,434	33,503,147
2025-03-17	14.56	14.86	14.39	14.64	+0.69%	28,345	41,497,938
2025-03-14	14.31	14.63	14.31	14.54	+0.97%	18,886	27,385,901
2025-03-13	14.63	14.77	14.33	14.4	-2.04%	16,025	23,153,703
2025-03-12	14.93	14.94	14.66	14.7	-0.74%	13,006	19,237,610
2025-03-11	14.68	14.88	14.51	14.81	+0.14%	26,063	38,269,304
2025-03-10	15.57	15.77	14.7	14.79	-4.58%	46,472	69,540,669
2025-03-07	16.03	16.03	15.32	15.5	-2.7%	20,044	31,096,456
2025-03-06	15.63	16.07	15.45	15.93	+2.25%	22,281	35,440,492
2025-03-05	15.55	15.7	15.35	15.58	-0.83%	16,255	25,256,204
2025-03-04	15.43	15.82	15.32	15.71	+2.21%	19,059	29,848,037
2025-03-03	15.36	15.84	15.11	15.37	+0.79%	25,176	39,167,798
2025-02-28	15.47	15.77	15.18	15.25	-1.55%	56,964	88,197,112
2025-02-27	15.57	15.81	15.27	15.49	-0.39%	34,687	53,772,632
2025-02-26	15.6	15.75	15.22	15.55	-0.32%	40,659	63,014,377
2025-02-25	15.98	15.99	15.53	15.6	-3.23%	37,238	58,610,998
2025-02-24	16.62	16.76	15.71	16.12	-3.53%	42,273	68,363,074
2025-02-21	16.8	17.07	16.41	16.71	-0.06%	30,318	50,742,670
2025-02-20	16.29	16.87	16.01	16.72	+3.08%	42,515	70,675,774
2025-02-19	15.64	16.44	15.41	16.22	+3.71%	34,842	56,255,724
2025-02-18	15.78	15.89	15.48	15.64	-0.7%	22,033	34,598,881
2025-02-17	15.95	16.27	15.54	15.75	-0.32%	27,665	43,975,673
2025-02-14	15.09	15.95	15.01	15.8	+4.57%	56,756	88,474,945
2025-02-13	15.71	15.89	14.95	15.11	-3.82%	45,351	69,398,961
2025-02-12	14.9	15.88	14.75	15.71	+5.15%	51,141	79,178,394
2025-02-11	14.86	15.31	14.58	14.94	+0.27%	44,698	66,810,215
2025-02-10	14.09	14.9	13.98	14.9	+6.81%	59,404	87,054,678
2025-02-07	13.39	14.26	13.3	13.95	+4.18%	41,047	57,319,461
2025-02-06	13.3	13.47	13.04	13.39	+0.68%	15,257	20,276,326
2025-02-05	13.14	13.45	13.06	13.3	+1.84%	10,778	14,263,912
2025-01-27	13.53	13.63	13.05	13.06	-3.19%	19,723	26,127,253
2025-01-24	13.86	13.99	13.42	13.49	-2.88%	14,008	19,050,613
2025-01-23	13.58	13.96	13.56	13.89	+3.04%	20,098	27,815,518
2025-01-22	13.69	13.78	13.3	13.48	-1.53%	11,682	15,727,282
2025-01-21	13.74	13.91	13.46	13.69	+1.11%	17,238	23,613,344
2025-01-20	13.2	13.65	13.05	13.54	+3.68%	22,886	30,663,219
2025-01-17	12.85	13.22	12.7	13.06	+2.75%	17,250	22,460,915
2025-01-16	12.83	13.02	12.69	12.71	-1.32%	10,196	13,102,589
2025-01-15	13.06	13.06	12.79	12.88	-1.38%	7,396	9,502,368
2025-01-14	12.71	13.08	12.71	13.06	+2.27%	13,510	17,470,716
2025-01-13	12.52	12.94	12.37	12.77	+0.63%	7,768	9,892,263
2025-01-10	12.9	13.04	12.62	12.69	-1.7%	12,051	15,436,133
2025-01-09	12.54	13	12.49	12.91	+2.7%	15,509	19,974,427
2025-01-08	12.36	12.7	12.3	12.57	+0.96%	17,099	21,443,599
2025-01-07	12.29	12.48	12.2	12.45	+2.13%	17,823	22,050,681
2025-01-06	12.48	12.61	12.07	12.19	-0.41%	12,676	15,635,851
2025-01-03	12.5	12.77	12.2	12.24	-1.92%	15,948	19,984,949
2025-01-02	12.89	12.94	12.34	12.48	-2.88%	19,839	25,164,539
2024-12-31	13.17	13.32	12.8	12.85	-2.58%	14,051	18,278,866
2024-12-30	13.43	13.43	13.16	13.19	-1.79%	11,678	15,521,779
2024-12-27	13.41	13.59	13.28	13.43	+0.15%	12,149	16,357,103
2024-12-26	13.41	13.55	13.28	13.41	-0.89%	9,979	13,419,533
2024-12-25	13.79	13.79	13.2	13.53	-1.24%	23,373	31,388,367
2024-12-24	13.01	13.77	13.01	13.7	+3.16%	22,193	30,184,384
2024-12-23	13.95	14.11	13.28	13.28	-4.46%	21,557	29,172,740
2024-12-20	13.92	14.14	13.8	13.9	-0.22%	14,049	19,640,363
2024-12-19	13.91	14.21	13.76	13.93	-1%	20,457	28,512,838
2024-12-18	14.18	14.24	13.94	14.07	-0.78%	20,192	28,485,152
2024-12-17	13.99	14.28	13.76	14.18	+0.57%	36,131	50,924,093
2024-12-16	14.11	14.22	13.88	14.1	-0.14%	21,327	29,940,084
2024-12-13	14.4	14.4	14.05	14.12	-2.62%	45,359	64,301,922
2024-12-12	14.51	14.65	14.35	14.5	-0.34%	27,256	39,526,681
2024-12-11	14.53	14.74	14.44	14.55	0%	32,003	46,596,509
2024-12-10	15.22	15.25	14.5	14.55	-1.95%	38,560	57,383,840
2024-12-09	14.98	15.35	14.56	14.84	+0.54%	55,503	82,951,427
2024-12-06	14.6	14.85	14.17	14.76	+0.75%	34,570	50,492,882
2024-12-05	14.08	14.85	14	14.65	+3.53%	44,585	65,066,809
2024-12-04	14.32	14.41	14.12	14.15	-1.19%	29,736	42,441,727
2024-12-03	14.26	14.46	14.07	14.32	-0.14%	29,017	41,403,866
2024-12-02	13.89	14.43	13.81	14.34	+3.46%	39,749	56,520,096
2024-11-29	13.49	14.09	13.43	13.86	+2.51%	33,526	46,467,011
2024-11-28	13.66	13.72	13.46	13.52	-1.1%	18,945	25,730,669
2024-11-27	13.06	13.73	12.78	13.67	+5.15%	32,149	42,712,219
2024-11-26	13	13.35	12.93	13	-0.61%	19,754	25,936,260
2024-11-25	12.81	13.14	12.68	13.08	+1.08%	31,149	40,288,175
2024-11-22	13.7	13.82	12.93	12.94	-5.69%	39,678	52,639,273
2024-11-21	13.86	14.07	13.59	13.72	-1.08%	23,659	32,592,754
2024-11-20	13.39	14.18	13.3	13.87	+2.66%	44,616	61,927,006
2024-11-19	13.04	13.53	12.99	13.51	+4.73%	34,904	46,356,929
2024-11-18	13.51	13.51	12.76	12.9	-3.87%	46,359	60,918,295
2024-11-15	13.65	13.92	13.37	13.42	-2.04%	39,325	54,007,012
2024-11-14	14.33	14.34	13.65	13.7	-4.53%	56,084	78,361,881
2024-11-13	14.7	14.85	14.04	14.35	-2.84%	56,102	80,417,572
2024-11-12	15	15.32	14.56	14.77	-1.01%	72,434	108,383,211
2024-11-11	14.29	14.98	14.25	14.92	+4.12%	58,714	86,077,062
2024-11-08	14.6	14.87	14.27	14.33	+0.35%	75,087	109,568,077
2024-11-07	13.62	14.37	13.62	14.28	+3.63%	57,795	81,629,506
2024-11-06	14.13	14.13	13.6	13.78	-1.57%	74,756	103,481,474
2024-11-05	13.25	14.13	13.18	14	+4.87%	76,614	105,851,977
2024-11-04	13.12	13.45	12.93	13.35	+1.75%	44,508	58,877,272
2024-11-01	13.16	13.33	12.82	13.12	-0.3%	57,653	75,105,071
2024-10-31	13.52	13.52	12.98	13.16	-3.94%	91,268	120,452,923
2024-10-30	13.59	13.75	13.3	13.7	-0.44%	48,291	65,277,277
2024-10-29	14.35	14.54	13.6	13.76	-4.18%	77,557	108,270,335
2024-10-28	14.57	14.6	13.8	14.36	-0.28%	115,726	163,719,301
2024-10-25	13.05	14.85	12.82	14.4	+11.11%	158,698	220,686,656
2024-10-24	13.06	13.7	12.91	12.96	-0.69%	98,956	131,606,397
2024-10-23	12.75	13.23	12.61	13.05	+2.35%	67,529	87,535,156
2024-10-22	12.84	12.95	12.55	12.75	-0.62%	61,973	79,139,962
2024-10-21	12.69	13	12.56	12.83	+2.07%	83,099	106,261,761
2024-10-18	11.99	13	11.99	12.57	+4.4%	82,022	102,039,725
2024-10-17	12.2	12.55	12	12.04	-0.58%	62,201	76,220,889
2024-10-16	12.2	12.43	12.02	12.11	-1.62%	47,897	58,548,104
2024-10-15	12.87	13.06	12.24	12.31	-4.94%	86,628	109,315,082
2024-10-14	13.6	13.6	12.5	12.95	-2.12%	86,245	110,248,139
2024-10-11	13.62	13.87	13	13.23	-2.72%	41,200	54,842,705
2024-10-10	13.94	14.43	13.52	13.6	-0.87%	59,868	83,545,668
2024-10-09	15.7	15.7	13.21	13.72	-15.31%	132,976	189,116,299
2024-10-08	17.29	17.7	15.01	16.2	+9.53%	115,309	186,550,102

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

хЗпф╝жшВбф╗╜ 300715

近期数据

ч║│х╛очзСцКА 688690

近期数据

STцЩпх│░ 000908

2023年全年

чЭ┐шГ╜чзСцКА 603933

2022-2023两年

чеЮхоЗшВбф╗╜ 300563

2022-2023两年

ц░╕цЭЙщФВф╕Ъ 603399

近半年

ф╕Кц╡╖хЗпщСл 300899

近三个月

цЛЫхХЖшЫЗхПг 001979

近半年

чЫРц╣ЦшВбф╗╜ 000792

近期数据

цгоцЮЧхМЕшгЕ 605500

近三个月

热门概念板块

хдНцШЯхМ╗шНп (600196)

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╕ншКпхЫ╜щЩЕ (688981)

хНОшГЬхдйцИР (600410)

шИкхПСхКихКЫ (600893)

хоЭф┐бш╜пф╗╢ (600845)

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