щЗСхоПц░Фф╜У(688106)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

18.58

+0.7% +0.13

18.49

开盘价

18.7

最高价

18.33

最低价

26,625

成交量

数据更新至: 2025-03-25

技术指标

18.54

MA5 (5日均线)

18.72

MA10 (10日均线)

18.50

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	18.49	18.7	18.33	18.58	+0.7%	26,625	49,283,148
2025-03-24	18.26	18.71	18.05	18.45	+1.15%	48,909	90,168,992
2025-03-21	18.5	18.67	18.1	18.24	-1.78%	36,346	66,846,433
2025-03-20	18.99	18.99	18.53	18.57	-1.59%	34,760	65,123,834
2025-03-19	19.05	19.1	18.78	18.87	-0.42%	28,628	54,090,226
2025-03-18	19.1	19.3	18.92	18.95	-0.84%	32,509	61,989,036
2025-03-17	19.06	19.35	19.06	19.11	+1.59%	55,463	106,437,306
2025-03-14	18.87	18.87	18.57	18.81	0%	39,108	73,372,667
2025-03-13	18.75	18.93	18.6	18.81	0%	44,392	83,084,045
2025-03-12	19.01	19.07	18.76	18.81	-0.32%	48,006	90,545,094
2025-03-11	18.31	19.32	18.31	18.87	+2.06%	69,758	131,637,159
2025-03-10	18.41	18.8	18.41	18.49	+0.05%	36,287	67,430,080
2025-03-07	18.63	18.83	18.4	18.48	-1.02%	49,646	92,362,355
2025-03-06	18.1	18.78	18	18.67	+4.19%	77,155	142,489,304
2025-03-05	17.89	17.94	17.63	17.92	+0.22%	35,657	63,565,426
2025-03-04	17.8	18	17.68	17.88	+0.56%	38,689	69,215,270
2025-03-03	17.9	18.07	17.74	17.78	-0.22%	38,241	68,516,958
2025-02-28	17.98	18.07	17.73	17.82	-3.1%	66,347	118,540,099
2025-02-27	18.55	18.57	18.18	18.39	-0.54%	47,546	87,284,876
2025-02-26	18.31	18.53	18.28	18.49	+1.26%	42,955	79,110,113
2025-02-25	18.15	18.58	18.08	18.26	-0.22%	47,484	87,004,300
2025-02-24	18.29	18.35	18.11	18.3	+0.27%	46,266	84,402,237
2025-02-21	18.04	18.41	17.88	18.25	+1.22%	61,231	111,141,102
2025-02-20	17.64	18.1	17.55	18.03	+2.15%	49,766	88,787,109
2025-02-19	17.31	17.75	17.31	17.65	+1.61%	36,052	63,424,156
2025-02-18	17.64	17.79	17.29	17.37	-1.47%	40,143	70,579,187
2025-02-17	17.7	17.95	17.55	17.63	-0.4%	47,154	83,384,904
2025-02-14	17.65	17.85	17.55	17.7	0%	43,873	77,523,569
2025-02-13	17.92	17.92	17.67	17.7	-0.9%	35,313	62,803,879
2025-02-12	17.5	18	17.49	17.86	+1.71%	48,508	86,235,823
2025-02-11	17.55	17.64	17.38	17.56	+0.06%	39,067	68,219,567
2025-02-10	17.47	17.57	17.35	17.55	+0.69%	48,499	84,730,872
2025-02-07	17.26	17.59	17.19	17.43	+0.81%	51,710	90,125,864
2025-02-06	17	17.3	16.91	17.29	+1.47%	41,451	71,139,878
2025-02-05	16.99	17.18	16.92	17.04	+0.95%	29,619	50,517,958
2025-01-27	17.07	17.15	16.83	16.88	-0.76%	22,900	38,934,308
2025-01-24	16.81	17.03	16.71	17.01	+1.19%	25,151	42,592,634
2025-01-23	16.98	17.18	16.8	16.81	-0.18%	34,142	57,991,511
2025-01-22	16.71	16.88	16.6	16.84	+0.54%	26,082	43,696,367
2025-01-21	16.81	16.88	16.55	16.75	+0.12%	25,090	41,922,340
2025-01-20	16.8	17	16.71	16.73	-0.42%	26,710	44,872,289
2025-01-17	16.43	16.85	16.43	16.8	+1.39%	34,973	58,379,308
2025-01-16	16.59	16.87	16.49	16.57	+0.36%	31,791	52,920,894
2025-01-15	16.6	16.66	16.38	16.51	-0.54%	29,812	49,075,352
2025-01-14	16.15	16.67	16.09	16.6	+3.3%	46,897	77,047,633
2025-01-13	15.81	16.14	15.63	16.07	+1.26%	29,869	47,675,853
2025-01-10	16.38	16.52	15.85	15.87	-3.05%	39,422	63,642,306
2025-01-09	16.31	16.53	16.22	16.37	-0.3%	34,262	56,180,987
2025-01-08	16.37	16.6	15.92	16.42	-0.24%	54,479	88,526,617
2025-01-07	16.32	16.46	16.2	16.46	+0.73%	41,277	67,409,946
2025-01-06	16.57	16.76	16.2	16.34	-1.33%	42,795	70,338,171
2025-01-03	16.6	16.87	16.37	16.56	+0.3%	43,472	72,334,006
2025-01-02	17.02	17.07	16.4	16.51	-2.94%	41,938	70,278,587
2024-12-31	17.47	17.53	17	17.01	-2.35%	41,436	71,337,775
2024-12-30	17.5	17.56	17.26	17.42	-0.8%	32,063	55,802,602
2024-12-27	17.7	17.85	17.55	17.56	-0.51%	39,211	69,425,158
2024-12-26	17.62	17.8	17.61	17.65	0%	38,102	67,499,809
2024-12-25	17.85	17.94	17.41	17.65	-1.29%	42,143	74,244,452
2024-12-24	17.84	18.03	17.74	17.88	+0.79%	31,886	56,967,999
2024-12-23	18.19	18.25	17.72	17.74	-2.47%	41,285	74,101,249
2024-12-20	18.01	18.35	17.89	18.19	+1.11%	48,657	88,261,942
2024-12-19	17.88	18.05	17.68	17.99	-0.06%	45,398	81,058,768
2024-12-18	18.14	18.22	17.96	18	-0.11%	32,250	58,368,115
2024-12-17	18.02	18.2	17.92	18.02	-0.11%	38,655	69,771,397
2024-12-16	18.29	18.37	18	18.04	-1.37%	37,307	67,681,664
2024-12-13	18.61	18.65	18.23	18.29	-2.19%	62,327	114,434,573
2024-12-12	18.67	18.78	18.47	18.7	+0.05%	49,665	92,470,964
2024-12-11	18.6	18.85	18.54	18.69	+0.54%	44,101	82,557,624
2024-12-10	19	19.18	18.55	18.59	+0.98%	72,753	136,760,281
2024-12-09	18.6	18.75	18.35	18.41	-1.07%	49,471	91,792,321
2024-12-06	18.46	18.69	18.06	18.61	+0.87%	63,089	116,311,513
2024-12-05	18.3	18.64	18.27	18.45	+0.33%	49,392	90,995,689
2024-12-04	18.97	18.97	18.23	18.39	-1.92%	56,350	104,702,538
2024-12-03	18.72	18.92	18.48	18.75	+0.27%	45,686	85,351,648
2024-12-02	18.38	18.75	18.25	18.7	+1.69%	46,644	86,671,331
2024-11-29	18.15	18.63	18.01	18.39	+1.16%	50,925	93,535,119
2024-11-28	18.38	18.39	18.08	18.18	-1.09%	43,358	79,105,073
2024-11-27	17.86	18.38	17.51	18.38	+2.51%	57,406	102,664,508
2024-11-26	18.18	18.26	17.9	17.93	-1.38%	43,054	77,789,207
2024-11-25	18.35	18.48	17.92	18.18	-0.71%	50,086	91,048,440
2024-11-22	19.04	19.08	18.26	18.31	-3.88%	57,498	107,343,022
2024-11-21	19.25	19.26	18.82	19.05	-0.73%	49,848	94,958,245
2024-11-20	19.15	19.39	18.97	19.19	-0.1%	52,344	100,289,655
2024-11-19	18.6	19.24	18.42	19.21	+4.23%	59,578	111,895,067
2024-11-18	18.85	19.07	18.37	18.43	-2.02%	56,111	104,486,111
2024-11-15	19.41	19.73	18.81	18.81	-4.18%	74,102	142,676,023
2024-11-14	20.57	20.57	19.6	19.63	-4.15%	67,215	134,570,591
2024-11-13	20.17	20.69	20.17	20.48	+0.44%	67,582	137,943,424
2024-11-12	20.76	21.09	20.23	20.39	-1.83%	116,310	240,542,985
2024-11-11	19.87	20.86	19.87	20.77	+5.49%	130,474	267,481,091
2024-11-08	19.95	20.13	19.62	19.69	+0.66%	99,584	197,684,643
2024-11-07	19.03	19.58	18.95	19.56	+2.41%	68,313	131,897,281
2024-11-06	19.23	19.47	18.95	19.1	-0.52%	76,537	147,164,563
2024-11-05	18.6	19.33	18.43	19.2	+3.28%	76,417	145,532,759
2024-11-04	18.28	18.64	18.28	18.59	+2.03%	43,936	81,308,808
2024-11-01	18.85	19.18	18.2	18.22	-4.36%	72,071	133,984,955
2024-10-31	18.8	19.35	18.58	19.05	+1.44%	63,364	120,299,259
2024-10-30	19.23	19.3	18.42	18.78	-4.04%	92,752	174,509,120
2024-10-29	19.91	20.18	19.57	19.57	-1.86%	58,245	115,507,676
2024-10-28	20.17	20.18	19.76	19.94	-0.45%	55,955	111,540,781
2024-10-25	19.77	20.27	19.71	20.03	+1.26%	53,618	106,990,499
2024-10-24	19.79	20.06	19.63	19.78	-0.9%	37,151	73,536,313
2024-10-23	20	20.26	19.78	19.96	+0.81%	77,689	155,693,669
2024-10-22	20.24	20.24	19.51	19.8	-2.27%	86,146	170,127,018
2024-10-21	20.1	20.77	19.71	20.26	+2.27%	116,949	236,890,983
2024-10-18	18.26	20.5	18.19	19.81	+8.79%	109,542	212,270,773
2024-10-17	18.73	18.79	18.21	18.21	-1.25%	43,127	79,794,796
2024-10-16	18.19	18.87	18.12	18.44	+0.55%	50,474	93,791,869
2024-10-15	18.88	19.15	18.33	18.34	-2.65%	63,150	118,485,887
2024-10-14	18.6	18.99	17.9	18.84	+2%	62,576	115,723,966
2024-10-11	19.6	20.09	18.25	18.47	-6.81%	81,749	155,086,037
2024-10-10	21.08	21.6	19.8	19.82	-5.39%	117,282	241,948,961
2024-10-09	21.6	22.8	20.4	20.95	-6.72%	153,421	333,676,134
2024-10-08	23.44	23.44	21.13	22.46	+14.71%	198,774	439,348,372

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

щХ┐цШещлШцЦ░ 000661

2024年一季度

цЩихМЦшВбф╗╜ 300610

2024年一季度

щЯйх╗║ц▓│х▒▒ 603616

2022-2023两年

цеЪхдйчзСцКА 300358

2022-2023两年

ц╡╖хИЫшНпф╕Ъ-U 688302

2022-2023两年

цХ░чаБшзЖшоп 300079

近三个月

шЗ│ч║пчзСцКА 603690

2024年至今

шП▓цЮЧца╝х░Ф 603226

2024年至今

хеецЩочзСцКА 603551

2024年一季度

хЗпхИйц│░ 300326

近半年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

хдНцШЯхМ╗шНп (600196)

ф╕нхдйчзСцКА (600522)

ф╕нхЫ╜ш╜пф╗╢ (600536)

шИкхоЗх╛о (300053)

хЕих┐ЧчзСцКА (300458)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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