шБФц╡ЛчзСцКА(688113)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

30.93

+0.1% +0.03

30.55

开盘价

31.15

最高价

30.35

最低价

2,178

成交量

数据更新至: 2025-03-25

技术指标

31.89

MA5 (5日均线)

32.26

MA10 (10日均线)

31.97

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	30.55	31.15	30.35	30.93	+0.1%	2,178	6,706,359
2025-03-24	32	32.38	30.15	30.9	-3.44%	5,813	17,956,632
2025-03-21	32.75	32.81	31.8	32	-3.03%	5,509	17,713,515
2025-03-20	32.69	33.39	32.05	33	+1.1%	7,200	23,682,076
2025-03-19	32.68	33.01	32.36	32.64	-0.67%	4,243	13,894,537
2025-03-18	32.72	33.12	32.52	32.86	+0.67%	3,562	11,695,860
2025-03-17	33.04	33.04	32.5	32.64	-0.34%	3,075	10,036,936
2025-03-14	32.2	32.8	31.6	32.75	+2.18%	5,362	17,323,576
2025-03-13	32.83	32.83	31.61	32.05	-2.38%	5,583	17,856,904
2025-03-12	33.16	33.44	32.61	32.83	-1%	7,388	24,354,206
2025-03-11	32.34	33.24	31.8	33.16	+1.87%	9,332	30,420,383
2025-03-10	31.42	33	31.4	32.55	+3.24%	10,421	33,631,241
2025-03-07	32.16	32.17	31.38	31.53	-1.5%	5,270	16,715,515
2025-03-06	31.23	32.4	31.23	32.01	+2.66%	9,824	31,461,299
2025-03-05	31.63	31.69	30.67	31.18	-1.42%	6,919	21,486,624
2025-03-04	30.68	31.73	30.64	31.63	+1.77%	6,447	20,212,683
2025-03-03	30.89	31.75	30.4	31.08	+1.24%	8,559	26,607,788
2025-02-28	31.98	34.44	30.3	30.7	-2.42%	14,562	46,196,104
2025-02-27	31.69	32.09	30.78	31.46	-0.29%	7,072	22,206,022
2025-02-26	31.2	31.92	31.2	31.55	+1.61%	5,763	18,176,636
2025-02-25	30.89	31.2	30.6	31.05	0%	4,339	13,460,120
2025-02-24	31.02	31.44	30.51	31.05	+0.1%	6,103	18,895,128
2025-02-21	30.7	31.05	30.28	31.02	+0.65%	8,530	26,204,001
2025-02-20	30.05	30.86	29.88	30.82	+2.46%	8,391	25,494,481
2025-02-19	29.13	30.08	29.08	30.08	+3.76%	5,357	15,998,361
2025-02-18	29.89	30.19	28.66	28.99	-2.98%	5,171	15,226,065
2025-02-17	29.8	30.12	29.52	29.88	+0.27%	4,665	13,897,030
2025-02-14	29.87	30.21	29.66	29.8	-0.37%	3,287	9,833,770
2025-02-13	30.72	30.95	29.71	29.91	-2.35%	4,355	13,100,009
2025-02-12	30.81	31.06	30.36	30.63	-0.71%	5,618	17,226,954
2025-02-11	30.7	31.5	30.33	30.85	+0.46%	6,798	21,074,091
2025-02-10	29.42	30.86	29.4	30.71	+3.58%	7,622	23,200,029
2025-02-07	29.1	30.3	29.1	29.65	+2%	7,235	21,464,367
2025-02-06	28.3	29.26	28.28	29.07	+1.64%	4,736	13,716,236
2025-02-05	28.5	28.73	27.82	28.6	+3.59%	3,734	10,612,723
2025-01-27	28.88	28.88	27.53	27.61	-2.16%	3,294	9,231,428
2025-01-24	28	28.35	27.73	28.22	+1.36%	4,930	13,865,704
2025-01-23	27.55	28.88	27.17	27.84	+2.54%	6,359	17,910,727
2025-01-22	27.82	27.89	27.11	27.15	-2.13%	3,747	10,271,301
2025-01-21	28.46	28.46	27.46	27.74	-1.67%	3,983	11,085,676
2025-01-20	27.96	28.78	27.8	28.21	+0.89%	4,109	11,573,398
2025-01-17	28.55	28.55	27.81	27.96	-0.46%	2,569	7,205,869
2025-01-16	27.52	28.45	27.52	28.09	+0.57%	3,511	9,896,044
2025-01-15	28.79	28.79	27.77	27.93	-1.52%	2,266	6,364,646
2025-01-14	27.21	28.54	26.53	28.36	+5.27%	4,852	13,576,414
2025-01-13	26.51	27.24	26.29	26.94	-1.03%	2,348	6,277,784
2025-01-10	28.35	28.48	27.2	27.22	-2.72%	3,001	8,353,472
2025-01-09	27.95	28.84	27.05	27.98	+1.23%	3,314	9,347,240
2025-01-08	26.86	28.12	26.52	27.64	+2.52%	4,770	13,012,668
2025-01-07	26.76	27	26.12	26.96	+1.7%	3,905	10,375,703
2025-01-06	26.01	26.59	25.03	26.51	+1.3%	3,871	10,117,141
2025-01-03	27.04	27.17	25.94	26.17	-3.04%	4,524	11,992,842
2025-01-02	28.1	28.43	26.69	26.99	-4.53%	6,127	16,793,810
2024-12-31	29.21	29.39	28.02	28.27	-2.79%	5,065	14,423,407
2024-12-30	29.65	29.7	28.32	29.08	-0.99%	4,255	12,402,954
2024-12-27	29.21	29.89	29.1	29.37	+0.55%	3,451	10,173,193
2024-12-26	28.19	29.79	27.94	29.21	+4.32%	5,835	17,035,240
2024-12-25	28.57	28.81	27.66	28	-2.85%	4,625	12,985,152
2024-12-24	28.28	28.92	28.22	28.82	+2.02%	2,885	8,262,262
2024-12-23	29.82	29.82	28.04	28.25	-5.26%	5,819	16,770,512
2024-12-20	29	30.19	28.82	29.82	+1.6%	4,697	14,008,237
2024-12-19	28.57	29.5	28.3	29.35	+2.19%	4,569	13,136,600
2024-12-18	29.25	29.25	28.08	28.72	-0.14%	4,545	13,051,877
2024-12-17	30.9	31.23	28.66	28.76	-7.38%	11,115	32,742,858
2024-12-16	31.51	31.79	30.73	31.05	-2.2%	3,841	11,981,912
2024-12-13	32.5	32.7	31.5	31.75	-2.43%	4,500	14,368,227
2024-12-12	32.11	32.89	31.73	32.54	+1.53%	8,511	27,595,053
2024-12-11	31.27	32.08	31.1	32.05	+2.04%	7,055	22,327,623
2024-12-10	31.6	32.21	31.2	31.41	+2.98%	8,948	28,414,751
2024-12-09	31.16	31.64	30	30.5	-1.74%	8,705	26,818,474
2024-12-06	31.11	31.66	30.37	31.04	-0.23%	7,438	23,142,999
2024-12-05	31.65	31.65	29.68	31.11	+2.37%	5,152	15,997,428
2024-12-04	31.13	31.41	30.04	30.39	-2.28%	4,096	12,593,019
2024-12-03	31.8	31.8	30.91	31.1	-2.17%	3,568	11,161,913
2024-12-02	31.77	31.88	31.36	31.79	+1.37%	4,030	12,748,640
2024-11-29	30.81	32.05	30.42	31.36	+2.08%	4,634	14,457,809
2024-11-28	30.81	31.49	30.5	30.72	-1.6%	3,318	10,321,452
2024-11-27	31.7	31.7	29.78	31.22	+0.74%	4,482	13,630,685
2024-11-26	31.26	31.97	30.81	30.99	-0.83%	3,848	12,039,448
2024-11-25	30.66	31.37	30.33	31.25	+3.86%	4,712	14,510,322
2024-11-22	32.37	32.6	30	30.09	-7.04%	5,601	17,383,450
2024-11-21	32.88	33.16	32	32.37	-1.25%	2,568	8,364,903
2024-11-20	32.51	32.96	32.24	32.78	+0.8%	3,098	10,090,013
2024-11-19	31.69	32.58	31.5	32.52	+2.62%	3,101	9,930,393
2024-11-18	34.05	34.05	31.3	31.69	-3.12%	3,878	12,480,011
2024-11-15	33.7	34.2	32.3	32.71	-2.24%	4,669	15,578,261
2024-11-14	34.14	34.87	33	33.46	-2.9%	4,522	15,406,431
2024-11-13	35	35	33.7	34.46	-0.49%	5,714	19,556,786
2024-11-12	36.66	36.66	33.71	34.63	-2.29%	8,102	28,244,319
2024-11-11	33.19	35.78	32.8	35.44	+7.95%	11,970	41,594,465
2024-11-08	33.08	33.58	32.4	32.83	+0.06%	5,250	17,346,046
2024-11-07	32.13	32.98	31.54	32.81	+2.12%	3,300	10,755,342
2024-11-06	33	33	31.9	32.13	-1.47%	4,370	14,139,809
2024-11-05	31.68	32.63	30.79	32.61	+4.62%	5,127	16,376,116
2024-11-04	30.49	31.23	30.15	31.17	+3.21%	2,937	9,093,480
2024-11-01	31.4	31.4	29.54	30.2	-3.45%	7,982	24,041,017
2024-10-31	31.41	31.87	31.01	31.28	-0.6%	5,521	17,341,286
2024-10-30	32.53	32.87	31.21	31.47	-4.67%	6,686	21,357,752
2024-10-29	33.86	33.86	32.87	33.01	-2.28%	3,589	11,893,833
2024-10-28	33.01	34.4	33.01	33.78	+1.14%	6,078	20,579,137
2024-10-25	32.9	33.59	32.8	33.4	+1.52%	3,227	10,734,336
2024-10-24	33.04	33.45	32.6	32.9	-1.67%	2,197	7,221,281
2024-10-23	33.74	33.83	33.21	33.46	-0.83%	4,211	14,140,049
2024-10-22	33.73	33.83	33.18	33.74	+0.03%	5,673	19,035,101
2024-10-21	33.16	34.29	33	33.73	+1.69%	6,752	22,689,931
2024-10-18	32.26	33.65	31.7	33.17	+3.95%	6,967	22,851,781
2024-10-17	32.6	33.14	31.86	31.91	-0.34%	2,268	7,377,625
2024-10-16	32.14	32.87	32.02	32.02	-2.11%	2,971	9,611,985
2024-10-15	33.55	34.5	32.7	32.71	-1.77%	5,492	18,411,820
2024-10-14	31.01	33.45	30.46	33.3	+7.42%	5,841	18,772,325
2024-10-11	32.95	33.61	30.85	31	-5.86%	6,974	22,126,521
2024-10-10	31.69	34.29	31.15	32.93	+5.38%	12,705	41,882,410
2024-10-09	34.21	35.47	31.09	31.25	-13.19%	13,870	46,435,987
2024-10-08	38.89	38.89	34	36	+11.08%	21,624	77,890,713

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

х╛╖хоПшВбф╗╜ 603701

近三个月

хиБх░ФшНпф╕Ъ 603351

2023年全年

ф╕ншЙ▓шВбф╗╜ 000758

近三个月

щжЦх╝АшВбф╗╜ 600376

近三个月

STц░╕цВж 603879

2024年至今

щ╛Щш┐ЕшВбф╗╜ 688486

2022-2023两年

ц▒Йх╛Чф┐бцБп 300170

近半年

шИкхдйхПСх▒Х 000547

近半年

хЫЫх╖ЭщХ┐шЩ╣ 600839

2024年至今

ф╕нц║РхНПхТМ 600645

2022-2023两年

热门概念板块

хглхЕ░х╛о (600460)

2024年一季度

ф╕Ьш╜пщЫЖхЫв (600718)

цБТчСЮхМ╗шНп (600276)

х╣┐хТМщАЪ (300638)

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