щлШхЗМф┐бцБп(688175)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

17.35

+0.23% +0.04

17.4

开盘价

17.5

最高价

17.01

最低价

7,616

成交量

数据更新至: 2025-03-25

技术指标

17.89

MA5 (5日均线)

18.22

MA10 (10日均线)

18.26

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	17.4	17.5	17.01	17.35	+0.23%	7,616	13,148,992
2025-03-24	17.92	18.08	17.01	17.31	-3.4%	14,465	25,124,169
2025-03-21	18.25	18.39	17.85	17.92	-2.66%	9,143	16,507,172
2025-03-20	18.44	18.67	18.31	18.41	-0.16%	7,662	14,151,364
2025-03-19	18.59	18.85	18.4	18.44	-1.44%	12,257	22,799,664
2025-03-18	18.87	19.22	18.59	18.71	-0.74%	11,807	22,179,529
2025-03-17	18.64	19.65	18.54	18.85	+1.45%	26,661	50,696,413
2025-03-14	18.16	18.59	17.86	18.58	+2.37%	12,624	23,129,323
2025-03-13	18.45	18.59	17.81	18.15	-1.63%	15,909	28,815,867
2025-03-12	18.57	18.73	18.41	18.45	-0.65%	9,417	17,485,682
2025-03-11	18.4	18.6	18	18.57	0%	10,873	20,023,137
2025-03-10	18.48	18.77	18.31	18.57	+0.32%	11,691	21,728,287
2025-03-07	18.85	18.86	18.33	18.51	-1.33%	13,951	25,934,925
2025-03-06	18.24	18.9	18.21	18.76	+2.79%	17,670	33,017,724
2025-03-05	18.26	18.26	17.98	18.25	-0.05%	9,782	17,741,650
2025-03-04	17.73	18.29	17.56	18.26	+3.4%	10,618	19,147,927
2025-03-03	17.7	18.06	17.55	17.66	+0.63%	12,784	22,813,454
2025-02-28	18.2	18.5	17.55	17.55	-4.83%	14,544	26,088,975
2025-02-27	18.5	18.56	18.05	18.44	-0.32%	13,585	24,882,134
2025-02-26	18.7	18.7	18.37	18.5	-0.11%	14,579	27,026,164
2025-02-25	18.36	18.66	18.08	18.52	+0.05%	16,455	30,278,066
2025-02-24	18.5	18.78	18.32	18.51	+0.05%	20,519	38,067,067
2025-02-21	18.5	18.58	18.12	18.5	+0.16%	15,218	27,963,649
2025-02-20	18.45	18.55	18.12	18.47	+0.38%	12,269	22,455,758
2025-02-19	17.8	18.43	17.62	18.4	+3.9%	13,076	23,738,513
2025-02-18	18.5	18.5	17.6	17.71	-3.54%	12,952	23,301,756
2025-02-17	18	18.5	18	18.36	+1.83%	17,000	31,126,807
2025-02-14	18.21	18.32	17.91	18.03	-0.83%	15,577	28,230,182
2025-02-13	18.49	18.57	18.01	18.18	-2.36%	13,388	24,396,043
2025-02-12	18.5	18.73	18.44	18.62	+0.65%	11,431	21,244,395
2025-02-11	18.86	18.88	18.31	18.5	-1.91%	16,703	31,007,029
2025-02-10	17.8	18.93	17.72	18.86	+6.67%	24,585	45,480,453
2025-02-07	17.05	17.94	17.03	17.68	+2.26%	19,666	34,739,257
2025-02-06	16.85	17.3	16.66	17.29	+2.86%	12,276	20,999,248
2025-02-05	16.26	16.87	16.26	16.81	+3.89%	13,045	21,787,537
2025-01-27	16.52	16.8	16.03	16.18	-2.24%	11,187	18,341,516
2025-01-24	16.03	16.63	15.9	16.55	+3.31%	13,449	21,904,897
2025-01-23	16.11	16.44	16.01	16.02	0%	12,389	20,089,263
2025-01-22	16.06	16.13	15.83	16.02	-0.44%	13,086	20,925,739
2025-01-21	16.4	16.49	15.79	16.09	-1.23%	14,393	23,042,538
2025-01-20	16.56	16.58	16	16.29	-0.37%	13,237	21,651,428
2025-01-17	16.45	16.52	16.11	16.35	-0.12%	9,754	15,914,074
2025-01-16	16.51	16.85	16.21	16.37	-0.85%	10,870	17,905,570
2025-01-15	16.84	16.85	16.4	16.51	-0.96%	11,275	18,629,212
2025-01-14	15.94	16.69	15.35	16.67	+6.11%	13,550	22,139,916
2025-01-13	15.6	15.94	15.1	15.71	+0.19%	12,845	20,001,119
2025-01-10	16.4	16.5	15.67	15.68	-3.33%	14,144	22,679,592
2025-01-09	16.19	16.49	16.12	16.22	+0.12%	10,686	17,414,485
2025-01-08	16.39	16.58	15.76	16.2	-1.28%	14,732	23,864,144
2025-01-07	16.25	16.49	15.72	16.41	+2.82%	13,447	21,762,709
2025-01-06	16.56	16.56	15.72	15.96	-2.39%	13,756	22,075,839
2025-01-03	17.05	17.15	16.1	16.35	-3.6%	15,507	25,773,258
2025-01-02	17.4	17.63	16.54	16.96	-1.57%	14,470	24,793,191
2024-12-31	17.71	17.97	17.23	17.23	-3.09%	12,360	21,638,690
2024-12-30	17.85	18.09	17.36	17.78	-1.33%	15,271	27,101,863
2024-12-27	18.29	18.75	17.98	18.02	-1.48%	15,662	28,601,563
2024-12-26	18.12	18.6	17.75	18.29	+2.46%	17,274	31,657,015
2024-12-25	18.85	18.86	17.76	17.85	-5.05%	24,318	43,792,525
2024-12-24	18.58	18.92	18.25	18.8	+0.7%	24,735	46,030,234
2024-12-23	20.2	20.2	18.51	18.67	-7.67%	45,358	86,857,064
2024-12-20	20.64	20.68	19.61	20.22	-2.74%	60,826	122,563,215
2024-12-19	21.38	21.77	19.9	20.79	-9.45%	99,916	208,083,779
2024-12-18	25.33	25.33	21.85	22.96	+8.76%	135,086	320,227,143
2024-12-05	19.4	21.72	19.4	21.11	+7.59%	41,951	86,258,961
2024-12-04	19.6	19.83	19.01	19.62	+0.31%	23,550	45,850,291
2024-12-03	19.4	19.61	18.88	19.56	+1.09%	22,100	42,567,969
2024-12-02	19.38	19.66	18.52	19.35	-0.46%	26,667	50,904,776
2024-11-29	18.72	20.37	18.72	19.44	+2.69%	43,303	84,394,997
2024-11-28	17.91	19.13	17.9	18.93	+5.64%	35,090	65,738,847
2024-11-27	17.41	17.98	16.85	17.92	+2.58%	16,992	29,709,654
2024-11-26	17.12	17.67	17.12	17.47	+1.63%	10,482	18,284,645
2024-11-25	16.8	17.2	16.8	17.19	+2.14%	11,461	19,501,123
2024-11-22	17.8	17.9	16.83	16.83	-4.86%	11,312	19,703,287
2024-11-21	17.79	18.09	17.36	17.69	-0.84%	12,378	21,927,789
2024-11-20	17.45	17.87	17.4	17.84	+1.59%	13,617	23,990,801
2024-11-19	17.98	18	16.91	17.56	+0.75%	19,981	34,617,828
2024-11-18	17.65	17.99	16.72	17.43	+0.69%	27,365	47,627,183
2024-11-15	18.68	18.83	17.2	17.31	-7.38%	31,379	56,175,570
2024-11-14	19.2	19.32	18.46	18.69	-3.06%	26,681	49,862,232
2024-11-13	19.06	19.85	18.99	19.28	-0.05%	17,475	33,932,740
2024-11-12	20.3	20.4	19.1	19.29	-4.36%	27,175	53,226,251
2024-11-11	19.43	20.59	19.43	20.17	+3.97%	32,387	64,759,961
2024-11-08	19.37	19.9	19.24	19.4	+0.1%	22,921	44,810,798
2024-11-07	19.37	20.23	19.16	19.38	+0.16%	27,231	53,243,658
2024-11-06	19.25	20.49	18.91	19.35	+0.78%	26,817	52,546,037
2024-11-05	19.33	19.61	19.08	19.2	+0.42%	43,898	84,746,227
2024-11-04	20.4	21.25	19.08	19.12	-7.63%	41,919	82,259,058
2024-11-01	20.51	21.69	18.39	20.7	+0.49%	93,407	186,958,642
2024-10-31	21.18	22.21	20.2	20.6	-1.44%	85,403	181,351,163
2024-10-30	18.88	21.7	17.55	20.9	+10.82%	92,914	182,514,667
2024-10-29	17.78	19.08	17.17	18.86	+7.22%	67,822	124,358,354
2024-10-28	16.95	18.11	16.33	17.59	+6.48%	49,496	86,571,063
2024-10-25	15.88	17.16	15.88	16.52	+5.16%	32,696	53,080,597
2024-10-24	15.94	16.01	15.6	15.71	-1.32%	9,509	14,978,005
2024-10-23	16.1	16.4	15.88	15.92	-1.12%	15,515	25,099,892
2024-10-22	16.61	16.61	15.8	16.1	-2.42%	25,544	41,001,303
2024-10-21	15.58	16.98	15.3	16.5	+7.98%	45,787	75,155,968
2024-10-18	14.77	15.49	14.55	15.28	+3.59%	19,118	28,793,301
2024-10-17	14.34	15.12	14.34	14.75	+3.65%	25,954	38,494,777
2024-10-16	14.2	14.5	14	14.23	-0.7%	6,795	9,701,583
2024-10-15	14.27	14.74	14.16	14.33	-0.42%	9,855	14,244,370
2024-10-14	13.98	14.39	13.85	14.39	+4.28%	10,608	15,054,254
2024-10-11	14.7	14.77	13.68	13.8	-5.54%	11,685	16,491,370
2024-10-10	15.03	15.16	14.52	14.61	-0.07%	14,792	21,911,723
2024-10-09	15.79	16.49	14.6	14.62	-12.98%	27,723	42,589,728
2024-10-08	17.49	17.49	15.25	16.8	+13.9%	39,079	63,647,685

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

ф╕ЗщймчзСцКА 300698

近半年

STч║вхдкщШ│ 000525

2023年全年

чОЛхКЫхоЙщШ▓ 605268

近三个月

чзСхиБх░Ф 688551

近三个月

хЕЙч║┐ф╝ахкТ 300251

近半年

хИЫхКЫщЫЖхЫв 603012

2024年一季度

ф╣Эщ╝ОцКХш╡Д 600053

2023年全年

шп║щВжшВбф╗╜ 603238

2022-2023两年

ф╕Кц╡╖ц▓┐ц╡ж 605128

近三个月

хЗпх░Фш╛╛ 688255

近三个月

热门概念板块

ф╜│щГ╜чзСцКА (600728)

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

цБТчСЮхМ╗шНп (600276)

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

цМпхНОчзСцКА (000733)

цнгц│░чФ╡хЩи (601877)

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