ч╛Ош┐кше┐(688202)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

32.6

+0.84% +0.27

32.35

开盘价

32.78

最高价

31.86

最低价

14,568

成交量

数据更新至: 2025-03-25

技术指标

33.46

MA5 (5日均线)

34.16

MA10 (10日均线)

34.92

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	32.35	32.78	31.86	32.6	+0.84%	14,568	47,013,560
2025-03-24	33.49	33.5	31.63	32.33	-2.88%	31,956	103,759,255
2025-03-21	34.2	34.58	33.17	33.29	-2.66%	25,411	85,416,753
2025-03-20	34.81	35.2	34.15	34.2	-1.89%	26,878	92,789,938
2025-03-19	35.33	35.8	34.74	34.86	-2.71%	42,252	148,711,258
2025-03-18	35.58	37.68	35.08	35.83	+3.5%	80,889	295,100,615
2025-03-17	35.01	35.36	34.34	34.62	-1.93%	28,517	99,214,999
2025-03-14	33.54	35.3	33.49	35.3	+3.52%	40,711	140,514,973
2025-03-13	34.49	35.9	33.5	34.1	-1.16%	37,059	127,818,856
2025-03-12	34.82	36.3	34.44	34.5	-0.66%	45,950	161,595,820
2025-03-11	34.5	35.03	34.23	34.73	-1.05%	25,213	87,187,503
2025-03-10	35.8	37.3	34.88	35.1	+0.63%	42,884	153,347,766
2025-03-07	36.02	36.5	34.58	34.88	-3.73%	29,464	104,312,146
2025-03-06	35.3	37.12	35.21	36.23	+3.37%	46,481	168,776,612
2025-03-05	35.6	35.99	34.25	35.05	-2.23%	32,573	113,794,021
2025-03-04	35.19	36.14	35.01	35.85	+1.62%	28,669	102,230,688
2025-03-03	34.49	36.22	34.17	35.28	+3.16%	39,629	140,614,386
2025-02-28	36.5	37.42	33.88	34.2	-8.46%	64,273	227,386,088
2025-02-27	38.05	38.29	36.63	37.36	-1.94%	38,781	145,195,000
2025-02-26	36.64	38.28	35.88	38.1	+4.81%	52,840	196,133,963
2025-02-25	36.07	37.37	36.03	36.35	-1.62%	36,845	134,885,999
2025-02-24	38	38	36.5	36.95	-3.02%	49,592	183,934,818
2025-02-21	36.2	38.75	35.7	38.1	+4.99%	84,717	316,834,674
2025-02-20	34.88	36.86	34.88	36.29	+3.21%	51,960	187,948,100
2025-02-19	33.39	35.27	33.04	35.16	+4.49%	47,983	165,315,119
2025-02-18	35.29	35.3	33.38	33.65	-6.14%	58,541	201,471,114
2025-02-17	35.86	37.77	35.25	35.85	+1.7%	92,113	336,394,706
2025-02-14	32.42	35.96	32.35	35.25	+8.46%	77,444	267,730,290
2025-02-13	32.61	33.32	32.3	32.5	-1.46%	37,245	122,073,184
2025-02-12	32.45	33.08	31.74	32.98	+1.73%	37,748	122,553,482
2025-02-11	32.43	32.85	31.39	32.42	+0.22%	42,228	135,927,734
2025-02-10	31.65	32.39	30.77	32.35	+6.31%	50,475	160,060,727
2025-02-07	29.68	31.13	29.47	30.43	+2.32%	36,860	112,467,327
2025-02-06	28.38	29.97	27.95	29.74	+4.5%	31,167	90,822,157
2025-02-05	27.71	28.58	27.69	28.46	+3.53%	20,284	57,216,473
2025-01-27	28.25	28.57	27.49	27.49	-1.82%	15,302	42,736,830
2025-01-24	27.59	28.18	27.3	28	+1.78%	17,433	48,586,942
2025-01-23	27.68	28.34	27.51	27.51	+0.55%	20,701	57,809,761
2025-01-22	27.85	27.85	27.07	27.36	-2.01%	15,686	42,904,220
2025-01-21	28.88	28.88	27.7	27.92	-2.24%	20,001	56,015,863
2025-01-20	27.7	28.84	27.7	28.56	+1.1%	24,627	69,948,605
2025-01-17	28.15	28.63	27.7	28.25	+0.04%	14,862	41,797,110
2025-01-16	28.3	28.94	27.93	28.24	+0.18%	20,671	58,804,935
2025-01-15	28.63	28.63	28.08	28.19	-1.78%	16,503	46,689,948
2025-01-14	27.45	28.7	27.25	28.7	+5.51%	26,770	75,312,323
2025-01-13	26.48	27.33	26.4	27.2	+1.45%	16,376	44,211,931
2025-01-10	27.88	28.38	26.81	26.81	-4.04%	21,013	57,798,801
2025-01-09	28	28.53	27.72	27.94	-0.6%	15,768	44,455,681
2025-01-08	28.49	28.74	27.43	28.11	-2.16%	20,050	56,154,234
2025-01-07	28.75	28.75	27.91	28.73	+0.17%	15,350	43,541,050
2025-01-06	28.27	28.88	27.8	28.68	+1.7%	22,796	64,861,485
2025-01-03	29.42	29.55	28.11	28.2	-3.98%	24,168	69,702,317
2025-01-02	30.17	30.43	29.14	29.37	-2.65%	25,222	75,357,282
2024-12-31	32.08	32.09	30.01	30.17	-5.33%	32,905	101,241,565
2024-12-30	32.08	32.36	31.66	31.87	+0.09%	14,979	47,876,357
2024-12-27	32.14	32.61	31.66	31.84	-0.93%	25,822	82,998,033
2024-12-26	32.43	32.75	31.95	32.14	-0.62%	18,619	60,265,871
2024-12-25	33.12	33.48	31.89	32.34	-1.34%	16,235	52,857,708
2024-12-24	32.29	32.93	32.05	32.78	+1.11%	16,521	53,653,177
2024-12-23	33.55	33.95	32.29	32.42	-3.74%	22,680	74,491,162
2024-12-20	33.16	33.95	33.16	33.68	+0.99%	20,394	68,518,532
2024-12-19	32.74	33.6	32.5	33.35	+0.33%	23,401	77,329,558
2024-12-18	33.12	33.7	32.73	33.24	-0.42%	23,091	76,731,304
2024-12-17	34.66	34.85	33.15	33.38	-3.72%	33,842	114,236,559
2024-12-16	35.74	36.28	34.43	34.67	-3.56%	35,079	123,077,845
2024-12-13	37.64	37.64	35.81	35.95	-4.89%	47,994	174,287,763
2024-12-12	38	38.27	37.13	37.8	-0.66%	32,530	122,508,466
2024-12-11	37.6	38.4	37.58	38.05	+0.63%	29,829	113,310,490
2024-12-10	39	39.32	37.75	37.81	+0.16%	55,322	213,516,711
2024-12-09	40	40.8	37.64	37.75	-1.26%	65,424	256,442,984
2024-12-06	36.43	39.1	36.18	38.23	+6.16%	56,726	213,436,579
2024-12-05	35.79	36.49	35.7	36.01	+0.33%	17,126	61,840,887
2024-12-04	36.7	37.68	35.62	35.89	-2.74%	29,111	106,690,528
2024-12-03	37.84	37.89	36.33	36.9	-1.6%	27,214	100,232,157
2024-12-02	37.36	38.21	37.01	37.5	+0.37%	31,074	117,071,421
2024-11-29	36.41	37.68	35.6	37.36	+3.06%	29,397	108,487,524
2024-11-28	37.06	37.12	36.2	36.25	-2.82%	24,683	90,358,756
2024-11-27	35.24	37.48	34.6	37.3	+5.79%	34,672	124,545,503
2024-11-26	35.85	36.69	35.08	35.26	-2.08%	21,454	76,759,998
2024-11-25	35.65	36.23	35.02	36.01	+1.15%	23,238	82,763,052
2024-11-22	38.01	38.27	35.28	35.6	-6.22%	34,945	127,850,427
2024-11-21	38.6	39.23	37.42	37.96	-2.39%	33,187	127,330,137
2024-11-20	37.31	39.69	37.1	38.89	+3.62%	45,173	174,298,863
2024-11-19	36.2	37.8	35.72	37.53	+4.6%	36,777	135,389,098
2024-11-18	36.93	37.14	35.36	35.88	-3.08%	34,944	126,327,915
2024-11-15	38.47	38.94	37.02	37.02	-4.04%	33,966	128,781,501
2024-11-14	40	40.59	38.58	38.58	-4.72%	33,636	133,022,850
2024-11-13	40.81	42.3	39.6	40.49	-2.01%	50,839	206,923,612
2024-11-12	42.59	44.58	40.9	41.32	-0.89%	90,857	388,706,026
2024-11-11	39.06	41.96	38.8	41.69	+6.11%	60,721	246,495,388
2024-11-08	41	42.28	38.81	39.29	-2.6%	77,684	312,706,089
2024-11-07	38.29	40.83	38.03	40.34	+2.96%	55,954	221,949,373
2024-11-06	37.47	40.42	37.16	39.18	+4.96%	82,950	324,000,823
2024-11-05	35.39	37.75	34.71	37.33	+5.39%	46,216	168,743,150
2024-11-04	33.95	36.58	33.76	35.42	+3.57%	40,396	143,229,461
2024-11-01	34.68	35.6	33	34.2	-2.34%	41,446	142,307,343
2024-10-31	34.21	35.65	34.21	35.02	-0.65%	40,836	142,539,470
2024-10-30	36.35	36.77	34.92	35.25	-4.47%	45,664	162,904,688
2024-10-29	39.5	40.24	36.79	36.9	-6.7%	62,301	236,640,270
2024-10-28	37.94	39.57	37.2	39.55	+3.78%	63,205	244,672,397
2024-10-25	36.38	39.45	36.11	38.11	+3.56%	68,352	258,939,925
2024-10-24	37.87	39.78	36.3	36.8	-2.85%	62,103	236,574,039
2024-10-23	36.09	38.73	36.09	37.88	+3.72%	64,534	240,416,638
2024-10-22	36.94	37.32	35.83	36.52	-2.3%	54,964	200,904,145
2024-10-21	35.08	38.5	34.45	37.38	+6.95%	86,631	312,044,541
2024-10-18	31.89	36.88	31.6	34.95	+9.6%	75,453	255,395,213
2024-10-17	32.46	32.95	31.89	31.89	-0.41%	32,538	105,325,071
2024-10-16	32.14	32.85	31.88	32.02	-2.97%	37,847	122,264,132
2024-10-15	34.12	35.08	33	33	-4.57%	55,267	188,454,012
2024-10-14	34.48	34.58	32.43	34.58	+0.23%	68,176	228,974,385
2024-10-11	36.19	37.47	33.4	34.5	-7.95%	65,751	228,527,321
2024-10-10	40.72	41.07	37.48	37.48	-5.78%	69,792	271,848,080
2024-10-09	41.89	44.87	39.19	39.78	-7.87%	107,078	448,921,088
2024-10-08	43.18	43.18	40.15	43.18	+20.01%	125,176	532,979,206

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

цЭнхПЙщЫЖхЫв 603298

近期数据

чИ▒цЯпш┐к 600933

2023年全年

щкДцИРш╢Ехг░ 688392

2023年全年

хЖЕшТЩхНОчФ╡ 600863

2022-2023两年

ш╛╛хИЪцОзшВб 300103

近三个月

хИЫшпЖчзСцКА 300941

近半年

хеещФРчЙ╣ 605116

近半年

ф╜Ых▒▒чЕзцШО 000541

2022-2023两年

щ╛ЩхЕГх╗║шо╛ 600491

2022-2023两年

х╜йшЩ╣щЫЖхЫв 003023

2024年一季度

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нхЫ╜шБФщАЪ (600050)

хдНцШЯхМ╗шНп (600196)

чФихПЛч╜Сч╗Ь (600588)

шИкхоЗх╛о (300053)

чФихПЛч╜Сч╗Ь (600588)

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