ш╖пх╛╖чОпхвГ(688156)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

12.7

-0.24% -0.03

12.61

开盘价

12.73

最高价

12.41

最低价

7,832

成交量

数据更新至: 2025-03-25

技术指标

13.26

MA5 (5日均线)

13.51

MA10 (10日均线)

13.54

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	12.61	12.73	12.41	12.7	-0.24%	7,832	9,843,288
2025-03-24	13.2	13.2	12.5	12.73	-3.12%	13,901	17,800,061
2025-03-21	13.72	13.88	13.12	13.14	-4.58%	20,554	27,522,140
2025-03-20	13.95	14.01	13.7	13.77	-1.29%	10,797	14,942,922
2025-03-19	14.21	14.21	13.92	13.95	-2.17%	11,582	16,222,308
2025-03-18	13.88	14.28	13.76	14.26	+2.89%	17,795	25,034,214
2025-03-17	13.71	13.9	13.61	13.86	+1.09%	10,622	14,658,255
2025-03-14	13.46	13.75	13.31	13.71	+2.16%	14,273	19,348,372
2025-03-13	13.55	13.55	13.22	13.42	-0.81%	9,724	12,995,944
2025-03-12	13.52	13.64	13.42	13.53	+0.07%	6,909	9,343,988
2025-03-11	13.43	13.64	13.34	13.52	-0.44%	8,233	11,117,630
2025-03-10	13.48	13.66	13.38	13.58	+1.49%	10,170	13,742,153
2025-03-07	13.55	13.62	13.26	13.38	-1.25%	11,927	16,031,390
2025-03-06	13.54	13.83	13.45	13.55	+0.07%	15,742	21,469,250
2025-03-05	13.87	13.97	13.38	13.54	-2.45%	10,454	14,160,609
2025-03-04	13.36	13.98	13.35	13.88	+3.89%	14,078	19,305,697
2025-03-03	13.34	13.59	13.3	13.36	+0.53%	7,501	10,083,743
2025-02-28	13.65	13.76	13.18	13.29	-3.2%	10,743	14,431,024
2025-02-27	13.81	13.88	13.58	13.73	-0.65%	16,718	22,896,732
2025-02-26	13.67	13.88	13.65	13.82	+0.51%	12,203	16,800,096
2025-02-25	14.02	14.06	13.64	13.75	-2.9%	18,238	25,261,790
2025-02-24	14.56	14.73	14.06	14.16	0%	17,882	25,533,614
2025-02-21	13.97	14.2	13.73	14.16	+1.87%	14,111	19,705,839
2025-02-20	14.05	14.14	13.84	13.9	-0.86%	8,292	11,565,976
2025-02-19	13.96	14.02	13.79	14.02	+1.37%	13,517	18,746,079
2025-02-18	14.18	14.2	13.74	13.83	-2.47%	9,968	13,931,389
2025-02-17	14.08	14.41	14.08	14.18	-0.07%	12,643	17,996,701
2025-02-14	14.04	14.28	13.78	14.19	+1.07%	17,097	23,919,734
2025-02-13	14.82	14.88	14.03	14.04	-5.65%	19,873	28,373,099
2025-02-12	14.39	14.97	14.3	14.88	+3.41%	22,092	32,616,599
2025-02-11	13.95	15.13	13.73	14.39	+3.82%	34,626	49,741,033
2025-02-10	13.6	13.94	13.55	13.86	+2.51%	11,194	15,436,624
2025-02-07	13.4	13.77	13.4	13.52	+0.97%	10,812	14,694,660
2025-02-06	13.43	13.45	13.12	13.39	+0.3%	5,950	7,915,328
2025-02-05	13.23	13.48	13.1	13.35	+2.22%	8,618	11,469,367
2025-01-27	12.88	13.28	12.83	13.06	+1.87%	15,689	20,551,945
2025-01-24	12.61	12.85	12.48	12.82	+1.18%	9,182	11,620,998
2025-01-23	12.85	13	12.62	12.67	-0.78%	11,751	15,032,868
2025-01-22	13.09	13.21	12.61	12.77	-3.04%	14,524	18,662,690
2025-01-21	13.53	13.53	13.13	13.17	-1.79%	11,270	14,946,160
2025-01-20	13.6	13.78	13.08	13.41	-1.25%	14,340	19,351,101
2025-01-17	13.55	13.8	13.39	13.58	+0.15%	7,678	10,424,443
2025-01-16	13.45	13.7	13.35	13.56	+1.65%	7,733	10,518,323
2025-01-15	13.39	13.58	13.2	13.34	+0.15%	7,237	9,685,410
2025-01-14	12.85	13.34	12.65	13.32	+4.39%	9,350	12,270,967
2025-01-13	12.71	12.78	12.4	12.76	-0.55%	6,550	8,286,943
2025-01-10	13.17	13.29	12.81	12.83	-2.88%	7,835	10,240,617
2025-01-09	13	13.34	12.98	13.21	+0.99%	9,493	12,447,156
2025-01-08	13.26	13.28	12.63	13.08	-1.51%	11,054	14,415,329
2025-01-07	12.9	13.32	12.9	13.28	+2.47%	7,649	10,045,626
2025-01-06	13.4	13.53	12.8	12.96	-3.21%	8,242	10,788,043
2025-01-03	13.95	14.08	13.35	13.39	-3.88%	17,076	23,208,568
2025-01-02	13.54	14.5	13.37	13.93	+2.96%	29,500	41,532,075
2024-12-31	13.99	14.05	13.4	13.53	-3.91%	11,995	16,360,696
2024-12-30	13.95	14.12	13.2	14.08	+1.44%	18,521	25,461,263
2024-12-27	13.3	14.37	13.29	13.88	+5.71%	28,081	38,985,264
2024-12-26	12.94	13.35	12.82	13.13	+1.47%	9,497	12,495,701
2024-12-25	13.48	13.52	12.78	12.94	-4.01%	19,212	24,993,318
2024-12-24	13.7	14.14	13.4	13.48	-1.89%	24,559	33,547,070
2024-12-23	15	15	13.61	13.74	-7.41%	28,998	40,766,824
2024-12-20	14.59	15.21	14.4	14.84	+2.42%	29,558	44,147,143
2024-12-19	13.9	14.86	13.88	14.49	+3.28%	32,031	46,231,785
2024-12-18	13.49	14.62	13.37	14.03	+3.47%	30,275	42,758,796
2024-12-17	14.3	14.32	13.48	13.56	-4.78%	16,734	22,997,050
2024-12-16	14.27	14.65	14.05	14.24	-0.21%	11,931	17,049,881
2024-12-13	14.44	14.62	14.13	14.27	-1.59%	21,722	31,060,436
2024-12-12	13.9	14.5	13.74	14.5	+4.54%	24,504	34,836,493
2024-12-11	13.69	13.89	13.69	13.87	+1.09%	10,565	14,572,603
2024-12-10	14.2	14.55	13.66	13.72	-0.8%	23,178	32,511,507
2024-12-09	14.14	14.3	13.75	13.83	+0.22%	24,253	33,985,114
2024-12-06	13.33	13.9	13.16	13.8	+3.45%	17,266	23,450,088
2024-12-05	13.02	13.37	12.92	13.34	+2.54%	10,613	14,004,617
2024-12-04	13.33	13.33	12.99	13.01	-2.18%	13,325	17,538,365
2024-12-03	13.47	13.51	13.1	13.3	-0.23%	16,459	21,860,716
2024-12-02	13.15	13.36	13.06	13.33	+1.52%	17,235	22,830,376
2024-11-29	13.09	13.3	12.85	13.13	-0.38%	11,957	15,699,983
2024-11-28	12.9	13.22	12.9	13.18	+1.93%	13,528	17,661,168
2024-11-27	12.77	12.99	12.34	12.93	+0.62%	13,578	17,161,989
2024-11-26	12.99	13.12	12.8	12.85	-1.46%	11,043	14,295,027
2024-11-25	12.7	13.05	12.62	13.04	+3.33%	10,945	14,065,595
2024-11-22	13.41	13.41	12.62	12.62	-5.89%	13,498	17,594,557
2024-11-21	13.4	13.6	13.21	13.41	+0.07%	12,793	17,126,387
2024-11-20	13.23	13.44	13.17	13.4	+1.36%	15,296	20,362,380
2024-11-19	13.1	13.27	12.8	13.22	+1.46%	14,757	19,201,374
2024-11-18	13.45	13.65	12.93	13.03	-3.84%	20,553	27,106,848
2024-11-15	13.45	13.81	13.25	13.55	+0.15%	12,774	17,332,270
2024-11-14	14.09	14.25	13.53	13.53	-3.91%	15,060	20,821,400
2024-11-13	14.35	14.48	13.75	14.08	-1.4%	19,278	27,146,144
2024-11-12	14.82	15.05	14.08	14.28	-3.19%	26,489	38,469,477
2024-11-11	14.1	14.75	13.92	14.75	+4.76%	28,255	40,789,667
2024-11-08	14.11	14.33	13.8	14.08	+1.22%	21,997	30,970,616
2024-11-07	13.36	14.09	13.32	13.91	+4.12%	23,618	32,455,968
2024-11-06	13.38	13.47	13.21	13.36	+0.45%	14,017	18,693,347
2024-11-05	12.69	13.76	12.69	13.3	+3.99%	24,520	32,384,162
2024-11-04	12.57	12.81	12.45	12.79	+1.75%	9,965	12,650,663
2024-11-01	13.06	13.13	12.5	12.57	-3.68%	16,036	20,469,823
2024-10-31	12.94	13.39	12.89	13.05	+0.31%	20,423	26,865,550
2024-10-30	12.97	13.31	12.8	13.01	+0.46%	12,291	16,016,828
2024-10-29	13.64	13.79	12.95	12.95	-4.57%	15,271	20,277,435
2024-10-28	12.98	13.57	12.92	13.57	+3.83%	26,500	35,201,637
2024-10-25	12.78	13.11	12.78	13.07	+2.27%	14,436	18,777,346
2024-10-24	12.9	12.96	12.7	12.78	-0.93%	9,438	12,097,657
2024-10-23	13.06	13.15	12.82	12.9	-1.23%	14,528	18,911,690
2024-10-22	13.05	13.19	12.9	13.06	-1.14%	13,764	17,899,449
2024-10-21	12.87	13.27	12.8	13.21	+2.4%	21,219	27,731,612
2024-10-18	12.5	13.2	12.25	12.9	+1.74%	21,656	27,456,980
2024-10-17	12.67	12.72	12.3	12.68	0%	12,762	16,003,156
2024-10-16	12.1	12.68	12.06	12.68	+0.96%	13,206	16,316,945
2024-10-15	12.8	12.87	12.31	12.56	-2.64%	16,191	20,496,951
2024-10-14	12.81	13.27	12.3	12.9	+6.44%	26,035	33,070,712
2024-10-11	12.51	12.56	12.01	12.12	-3.12%	13,913	17,068,753
2024-10-10	12.24	12.87	12.11	12.51	+1.87%	20,759	26,087,045
2024-10-09	13.5	13.69	12.28	12.28	-12.16%	40,051	51,607,796
2024-10-08	15.02	15.38	13.14	13.98	+7.46%	64,811	91,457,927

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

цАЭчЬЛчзСцКА 688583

2024年一季度

хе╜ф╕Кхе╜ 001298

近半年

STцЦ░хоБ 300013

2024年至今

ц╡йцмзхНЪ 688656

2024年至今

ф╕нш┐Ьц╡╖чЙ╣ 600428

2023年全年

х▒▒хдзхЬ░ч║м 688579

2023年全年

чИ▒чзСш╡ЫхНЪ 688719

2024年至今

чЪЦф╗кчзСцКА 688600

2024年一季度

щАЪхиБшВбф╗╜ 600438

2023年全年

хФРх╛╖х╜▒шзЖ 300426

近半年

热门概念板块

STщ╣ПхНЪ (600804)

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

хЕих┐ЧчзСцКА (300458)

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