чСЮцЩЯцЩ║шГ╜(688215)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

24.73

-0.72% -0.18

25

开盘价

25

最高价

24.15

最低价

6,861

成交量

数据更新至: 2025-03-25

技术指标

26.06

MA5 (5日均线)

26.77

MA10 (10日均线)

26.93

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	25	25	24.15	24.73	-0.72%	6,861	16,857,998
2025-03-24	26.35	26.76	24.44	24.91	-5.03%	8,988	22,762,862
2025-03-21	27.1	27.26	26.01	26.23	-3.53%	6,582	17,420,321
2025-03-20	27.18	27.48	26.69	27.19	-0.22%	4,885	13,196,123
2025-03-19	27.52	27.86	27.07	27.25	-1.02%	4,390	12,023,092
2025-03-18	27.26	27.56	27.17	27.53	+1.21%	4,234	11,600,136
2025-03-17	27.88	27.88	27.06	27.2	-2.37%	7,498	20,482,341
2025-03-14	26.55	27.95	26.55	27.86	+1.86%	5,408	14,829,516
2025-03-13	27.55	27.55	26.71	27.35	-0.4%	6,731	18,221,146
2025-03-12	27.56	27.86	27.3	27.46	-0.36%	5,336	14,678,764
2025-03-11	27.18	27.76	27.13	27.56	-0.29%	4,487	12,330,892
2025-03-10	27.71	27.86	27.39	27.64	+0.14%	6,936	19,177,884
2025-03-07	27.77	28	27.18	27.6	-1.11%	8,991	24,736,665
2025-03-06	27	28.31	27	27.91	+3.22%	8,360	23,328,286
2025-03-05	27.44	27.68	27	27.04	-1.46%	7,067	19,234,835
2025-03-04	26.08	27.5	25.71	27.44	+5.21%	10,515	28,409,704
2025-03-03	25.99	26.79	25.82	26.08	+1.09%	6,190	16,245,386
2025-02-28	26.8	26.87	25.51	25.8	-4.37%	11,247	29,338,536
2025-02-27	27.03	27.55	26.23	26.98	+0.41%	8,375	22,701,789
2025-02-26	27.34	27.9	26.87	26.87	-2.57%	8,415	23,007,889
2025-02-25	26.9	27.75	26.62	27.58	+2.26%	9,253	25,169,758
2025-02-24	26.16	27	25.42	26.97	+3.1%	13,711	36,264,548
2025-02-21	25.87	26.21	25.34	26.16	+1.08%	7,073	18,225,940
2025-02-20	25.85	25.99	25.35	25.88	+0.12%	3,933	10,144,658
2025-02-19	25.24	26.22	25.14	25.85	+2.95%	5,848	15,040,212
2025-02-18	25.91	26.27	25.04	25.11	-3.09%	7,094	18,162,902
2025-02-17	25.86	25.97	25.41	25.91	+1.33%	8,472	21,782,673
2025-02-14	26.14	26.26	25.31	25.57	-2.18%	8,870	22,772,342
2025-02-13	26.41	26.66	25.87	26.14	-1.17%	7,327	19,204,734
2025-02-12	26.12	26.55	25.8	26.45	+1.26%	6,794	17,798,104
2025-02-11	25.6	26.38	25.54	26.12	+1.24%	8,297	21,538,697
2025-02-10	25.16	25.8	24.68	25.8	+3.2%	7,127	18,034,279
2025-02-07	23.8	25.66	23.78	25	+5.22%	15,899	39,468,599
2025-02-06	23.58	23.86	23.44	23.76	+1.02%	4,675	11,081,388
2025-02-05	23.77	23.77	23.13	23.52	+1.82%	5,978	14,058,100
2025-01-27	23.22	23.58	22.98	23.1	-0.17%	5,577	12,967,885
2025-01-24	22.56	23.2	22.38	23.14	+2.07%	6,065	13,853,579
2025-01-23	22.5	22.98	22.34	22.67	+1.52%	6,344	14,424,541
2025-01-22	22.01	22.53	21.91	22.33	+1.18%	7,610	16,980,474
2025-01-21	22.22	22.55	21.72	22.07	0%	6,841	15,107,583
2025-01-20	21.88	22.27	21.4	22.07	+3.86%	7,600	16,702,446
2025-01-17	21.25	21.5	21.03	21.25	-0.47%	3,816	8,105,678
2025-01-16	21.02	21.54	20.66	21.35	+2.59%	5,732	12,207,360
2025-01-15	21.4	21.4	20.72	20.81	-0.48%	5,318	11,170,234
2025-01-14	19.64	21.07	19.31	20.91	+7.51%	8,031	16,518,273
2025-01-13	18.95	19.7	18.5	19.45	+0.57%	4,323	8,322,885
2025-01-10	19.86	20.15	19.31	19.34	-3.35%	2,870	5,674,079
2025-01-09	19.98	20.21	19.74	20.01	+0.45%	3,197	6,390,915
2025-01-08	19.99	20.25	19.11	19.92	-0.35%	5,769	11,411,734
2025-01-07	19.31	20	19.27	19.99	+3.95%	3,109	6,109,300
2025-01-06	19.5	19.77	18.75	19.23	-1.13%	3,672	7,077,518
2025-01-03	20.31	20.31	19.36	19.45	-3.28%	4,791	9,499,517
2025-01-02	20.11	21.07	19.8	20.11	-0.25%	5,711	11,648,095
2024-12-31	20.77	20.92	20.08	20.16	-2.47%	4,341	8,875,732
2024-12-30	21.07	21.07	20.11	20.67	-1.94%	3,782	7,790,342
2024-12-27	20.94	21.59	20.91	21.08	+0.86%	3,605	7,668,018
2024-12-26	20.38	21.14	20.32	20.9	+2.55%	5,434	11,330,012
2024-12-25	20.94	20.96	20	20.38	-2.95%	5,639	11,477,474
2024-12-24	21.29	21.59	20.53	21	-1.04%	7,056	14,796,807
2024-12-23	22.58	22.7	21.16	21.22	-6.02%	7,922	17,189,268
2024-12-20	21.9	22.81	21.67	22.58	+3.11%	6,892	15,485,414
2024-12-19	21.83	22.49	21.72	21.9	-1.66%	7,161	15,732,162
2024-12-18	22.29	22.86	21.51	22.27	-0.58%	5,595	12,438,814
2024-12-17	23.58	23.79	22.3	22.4	-5.49%	6,329	14,435,947
2024-12-16	24.04	24.21	23.6	23.7	-0.5%	4,569	10,900,223
2024-12-13	24.12	24.34	23.81	23.82	-1.73%	4,155	9,983,473
2024-12-12	24.18	24.35	23.91	24.24	+0.25%	5,013	12,109,600
2024-12-11	23.96	24.19	23.92	24.18	+1.51%	3,447	8,309,349
2024-12-10	24.35	24.8	23.8	23.82	+0.25%	5,655	13,719,714
2024-12-09	24.08	24.08	23.27	23.76	-0.46%	4,525	10,748,069
2024-12-06	24.18	24.25	23.5	23.87	-0.33%	5,031	11,997,891
2024-12-05	23.66	24.13	23.11	23.95	+1.74%	4,967	11,836,064
2024-12-04	24.1	24.12	23.24	23.54	-1.63%	5,557	13,161,805
2024-12-03	23.98	24.22	23.73	23.93	-0.5%	4,627	11,087,124
2024-12-02	23.54	24.2	23.5	24.05	+3.22%	6,500	15,570,430
2024-11-29	22.88	23.45	22.43	23.3	+1.79%	4,611	10,643,421
2024-11-28	22.51	23.13	22.31	22.89	+1.69%	3,928	8,975,715
2024-11-27	22.05	22.55	21.21	22.51	+1.58%	4,926	10,785,470
2024-11-26	22.5	22.74	22.02	22.16	-1.16%	4,354	9,750,497
2024-11-25	21.93	22.42	21.76	22.42	+2.8%	4,099	9,040,382
2024-11-22	22.88	23.19	21.75	21.81	-4.72%	5,882	13,252,907
2024-11-21	22.9	23.15	22.49	22.89	+0.44%	3,965	9,062,552
2024-11-20	22.12	22.85	22.12	22.79	+2.7%	6,754	15,264,058
2024-11-19	21.65	22.45	21.4	22.19	+2.45%	4,902	10,698,364
2024-11-18	22.55	22.6	21.45	21.66	-3.95%	5,911	13,012,747
2024-11-15	22.87	23.24	22.43	22.55	-1.4%	5,275	12,044,325
2024-11-14	23.94	24.01	22.83	22.87	-4.47%	5,809	13,588,017
2024-11-13	23.99	24.5	23.32	23.94	-0.62%	7,225	17,226,587
2024-11-12	24.47	25.12	23.71	24.09	-1.67%	9,628	23,484,603
2024-11-11	23.1	24.5	22.88	24.5	+6.06%	10,014	23,976,023
2024-11-08	22.73	23.35	22.64	23.1	+1.09%	8,565	19,681,012
2024-11-07	22.13	23	21.94	22.85	+3.25%	5,351	12,163,500
2024-11-06	22.09	22.54	21.83	22.13	+0.27%	5,636	12,520,966
2024-11-05	21.5	22.09	21.5	22.07	+2.08%	6,392	13,957,976
2024-11-04	21.26	21.69	20.56	21.62	+3.74%	6,095	12,912,835
2024-11-01	21.86	22.38	20.6	20.84	-4.67%	7,599	16,397,095
2024-10-31	21.4	21.94	21.28	21.86	+2.73%	4,752	10,305,623
2024-10-30	21.62	21.77	21	21.28	-1.53%	5,924	12,721,496
2024-10-29	22.38	22.44	21.5	21.61	-2.75%	7,143	15,592,406
2024-10-28	21.79	22.26	21.2	22.22	+5.06%	7,985	17,441,304
2024-10-25	20.76	21.18	20.56	21.15	+2.92%	4,352	9,145,051
2024-10-24	20.59	20.85	20.3	20.55	-0.19%	4,255	8,762,435
2024-10-23	20.88	20.88	20.42	20.59	-0.39%	4,847	10,002,168
2024-10-22	20.24	20.96	20.22	20.67	+2.17%	6,127	12,618,879
2024-10-21	19.98	20.57	19.83	20.23	+1.4%	6,466	13,128,733
2024-10-18	19.18	20.35	19.18	19.95	+3.37%	5,965	11,780,043
2024-10-17	19.22	19.8	19.22	19.3	+0.47%	4,195	8,193,674
2024-10-16	18.9	19.51	18.61	19.21	+0.63%	3,586	6,873,741
2024-10-15	19.6	19.8	19	19.09	-1.8%	3,546	6,893,038
2024-10-14	19.11	19.48	18.65	19.44	+2.69%	5,067	9,662,118
2024-10-11	19.87	20.09	18.8	18.93	-4.44%	8,183	15,758,825
2024-10-10	20.21	20.41	19.2	19.81	-1.54%	7,892	15,781,760
2024-10-09	21.21	21.79	19.49	20.12	-7.88%	11,728	23,736,048
2024-10-08	23.41	23.41	20.73	21.84	+9.36%	15,530	33,678,933

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

ц╕Еш╢КчзСцКА 688496

近期数据

ц▒ЙхХЖщЫЖхЫв 600774

2024年至今

ц│░ш╛╛шВбф╗╜ 000652

2022-2023两年

ф╕Кц╡╖хМ╗шНп 601607

2024年一季度

ц▒ЯшЛПщУ╢шбМ 600919

近半年

хЕЙхиБхдНцЭР 300699

2024年至今

хРЙчФ╡шВбф╗╜ 000875

2022-2023两年

ф╕Кц╡╖цЦ░щШ│ 300236

近半年

ц╡кц╜ош╜пф╗╢ 600756

2023年全年

ф╕Зф╕░шВбф╗╜ 603172

近三个月

热门概念板块

хРМшК▒щб║ (300033)

ф╕нчЫ┤шВбф╗╜ (600038)

ф╕нхЫ╜шБФщАЪ (600050)

ф╕нчзСхИЫш╛╛ (300496)

цМпхНОчзСцКА (000733)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

2024年一季度

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