цШечлЛхМ╗чЦЧ(688236)2024.10.04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

13.36

+1.21% +0.16

13.12

开盘价

13.41

最高价

13.1

最低价

13,208

成交量

数据更新至: 2025-03-25

技术指标

13.50

MA5 (5日均线)

13.58

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	13.12	13.41	13.1	13.36	+1.21%	13,208	17,451,823
2025-03-24	13.3	13.42	13.01	13.2	-0.68%	16,309	21,514,924
2025-03-21	13.69	13.74	13.25	13.29	-2.85%	20,667	27,775,219
2025-03-20	13.95	14.02	13.65	13.68	-2.22%	22,501	30,924,830
2025-03-19	14.02	14.15	13.89	13.99	-0.36%	18,596	26,047,458
2025-03-18	13.88	14.34	13.71	14.04	+1.67%	28,917	40,684,233
2025-03-17	13.69	13.88	13.58	13.81	+0.95%	19,304	26,510,628
2025-03-14	13.31	13.68	13.18	13.68	+3.01%	18,061	24,345,954
2025-03-13	13.41	13.44	13.1	13.28	-1.12%	23,933	31,695,780
2025-03-12	13.55	13.74	13.4	13.43	-0.37%	21,761	29,573,252
2025-03-11	13.43	13.72	13.33	13.48	-1.1%	19,075	25,665,353
2025-03-10	13.68	14.02	13.52	13.63	+1.11%	24,508	33,587,360
2025-03-07	13.78	13.78	13.41	13.48	-2.03%	16,344	22,156,961
2025-03-06	13.41	13.8	13.38	13.76	+2.92%	26,531	36,267,710
2025-03-05	13.65	13.65	13.26	13.37	-1.62%	15,835	21,244,763
2025-03-04	13.32	13.61	13.15	13.59	+2.41%	24,820	33,336,082
2025-03-03	13.23	13.64	13.16	13.27	+0.38%	22,863	30,696,127
2025-02-28	13.67	13.79	13.18	13.22	-3.36%	24,034	32,173,074
2025-02-27	13.65	13.83	13.41	13.68	+0.37%	21,468	29,277,152
2025-02-26	13.54	13.67	13.41	13.63	+0.66%	20,240	27,450,516
2025-02-25	13.32	13.64	13.19	13.54	+0.89%	20,745	27,995,402
2025-02-24	13.48	13.5	13.28	13.42	-0.59%	18,434	24,623,577
2025-02-21	13.78	13.93	13.45	13.5	-1.68%	30,457	41,440,781
2025-02-20	13.46	13.94	13.39	13.73	+2.69%	30,139	41,438,220
2025-02-19	13.3	13.5	13.08	13.37	+0.53%	17,725	23,684,849
2025-02-18	13.56	13.75	13.25	13.3	-1.92%	27,023	36,460,844
2025-02-17	13.64	13.89	13.41	13.56	+0.15%	21,100	28,687,673
2025-02-14	13.34	13.7	13.33	13.54	+1.88%	21,392	29,045,820
2025-02-13	13.4	13.43	13.28	13.29	-1.04%	12,801	17,085,876
2025-02-12	13.52	13.64	13.37	13.43	-0.37%	11,029	14,846,003
2025-02-11	13.89	13.89	13.36	13.48	-1.68%	15,982	21,593,766
2025-02-10	12.93	13.94	12.93	13.71	+5.95%	34,290	46,304,168
2025-02-07	13.22	13.34	12.84	12.94	-2.41%	25,188	32,936,059
2025-02-06	12.66	13.57	12.6	13.26	+4.08%	34,685	45,626,555
2025-02-05	12.16	12.97	12.16	12.74	+5.2%	22,380	28,316,520
2025-01-27	11.82	12.26	11.82	12.11	+2.54%	17,148	20,798,161
2025-01-24	11.65	11.84	11.62	11.81	+1.2%	8,222	9,651,554
2025-01-23	11.75	11.88	11.65	11.67	+0.17%	11,154	13,117,054
2025-01-22	11.69	11.78	11.57	11.65	-0.85%	7,265	8,465,830
2025-01-21	11.86	11.89	11.66	11.75	-0.84%	6,699	7,866,061
2025-01-20	11.83	11.91	11.69	11.85	+1.54%	9,952	11,763,389
2025-01-17	11.6	11.77	11.51	11.67	+0.6%	7,494	8,729,420
2025-01-16	11.67	11.88	11.59	11.6	-0.09%	8,293	9,704,507
2025-01-15	11.64	11.75	11.56	11.61	-1.19%	10,962	12,729,865
2025-01-14	11.45	11.8	11.45	11.75	+2.62%	14,652	17,093,339
2025-01-13	11.25	11.49	11.18	11.45	+1.33%	7,928	9,028,471
2025-01-10	11.75	11.83	11.28	11.3	-3.91%	13,213	15,227,441
2025-01-09	11.91	11.95	11.76	11.76	-0.51%	7,198	8,518,065
2025-01-08	12.06	12.14	11.62	11.82	-1.99%	10,118	11,993,183
2025-01-07	12.17	12.22	11.84	12.06	-0.41%	6,994	8,395,105
2025-01-06	11.96	12.3	11.75	12.11	+1.25%	11,963	14,490,634
2025-01-03	12.39	12.45	11.92	11.96	-2.21%	11,024	13,469,335
2025-01-02	12.79	12.92	12.16	12.23	-4.45%	17,137	21,451,301
2024-12-31	13.03	13.35	12.73	12.8	-3.18%	10,567	13,742,526
2024-12-30	13.28	13.33	13	13.22	-0.45%	7,287	9,620,678
2024-12-27	13.11	13.4	13.11	13.28	+0.61%	9,825	13,053,304
2024-12-26	13.18	13.33	13.17	13.2	+0.92%	5,600	7,415,523
2024-12-25	13.5	13.51	12.98	13.08	-2.17%	9,665	12,727,748
2024-12-24	13.37	13.51	13.25	13.37	+0.3%	8,293	11,099,660
2024-12-23	13.87	13.87	13.2	13.33	-3.68%	13,857	18,772,484
2024-12-20	13.58	13.93	13.49	13.84	+1.91%	8,430	11,624,356
2024-12-19	13.73	13.73	13.38	13.58	-1.31%	13,665	18,521,305
2024-12-18	13.89	13.89	13.58	13.76	+0.15%	11,844	16,283,518
2024-12-17	14.19	14.19	13.72	13.74	-2.69%	10,825	15,022,746
2024-12-16	14.41	14.48	14.03	14.12	-2.01%	12,867	18,375,094
2024-12-13	14.75	14.82	14.39	14.41	-2.24%	17,686	25,743,601
2024-12-12	14.71	14.78	14.53	14.74	+0.07%	14,313	21,022,232
2024-12-11	14.76	14.87	14.53	14.73	+1.1%	12,849	18,889,016
2024-12-10	15.14	15.28	14.56	14.57	-0.95%	34,085	50,999,639
2024-12-09	14.96	15.23	14.56	14.71	-1.14%	19,837	29,416,720
2024-12-06	14.42	15.06	14.36	14.88	+3.19%	28,932	42,904,623
2024-12-05	14.1	14.55	14.1	14.42	+1.91%	15,989	23,054,394
2024-12-04	14.26	14.38	14.08	14.15	-1.19%	10,649	15,133,711
2024-12-03	14.32	14.49	14.18	14.32	-0.21%	11,390	16,296,305
2024-12-02	14.27	14.5	14.22	14.35	+0.56%	12,916	18,561,488
2024-11-29	13.91	14.41	13.91	14.27	+2.51%	19,444	27,629,633
2024-11-28	13.93	14.07	13.87	13.92	-0.07%	11,289	15,787,239
2024-11-27	13.67	13.98	13.39	13.93	+1.09%	16,232	22,217,686
2024-11-26	13.73	14.08	13.69	13.78	+0.44%	13,611	18,838,110
2024-11-25	13.61	13.79	13.48	13.72	+0.88%	10,315	14,043,571
2024-11-22	14.36	14.41	13.6	13.6	-5.09%	18,045	25,238,714
2024-11-21	14.21	14.46	14.12	14.33	-0.07%	11,986	17,132,711
2024-11-20	14.15	14.4	14	14.34	+1.7%	19,021	27,102,655
2024-11-19	13.99	14.13	13.59	14.1	+1.88%	21,494	29,824,284
2024-11-18	14.33	14.4	13.83	13.84	-2.33%	16,725	23,462,777
2024-11-15	14.4	14.47	14.08	14.17	-1.6%	20,576	29,424,027
2024-11-14	15.04	15.04	14.38	14.4	-4.26%	30,355	44,430,215
2024-11-13	15.1	15.47	14.6	15.04	-0.59%	34,996	52,433,793
2024-11-12	15.12	15.57	15	15.13	+1.48%	54,263	82,607,944
2024-11-11	14.18	14.94	14.05	14.91	+4.56%	36,006	52,579,654
2024-11-08	14.5	14.66	14.15	14.26	-0.21%	32,282	46,398,966
2024-11-07	13.76	14.3	13.76	14.29	+2.73%	31,076	43,836,392
2024-11-06	13.98	14.19	13.74	13.91	-0.5%	28,067	39,203,640
2024-11-05	13.78	14.05	13.62	13.98	+1.38%	43,706	60,559,436
2024-11-04	13.51	13.81	13.4	13.79	+1.4%	17,159	23,419,305
2024-11-01	14	14.18	13.49	13.6	-3.06%	40,267	55,386,962
2024-10-31	14	14.3	13.93	14.03	-1.2%	24,479	34,516,619
2024-10-30	14.3	14.53	13.85	14.2	-1.39%	28,112	39,836,194
2024-10-29	15.07	15.12	14.33	14.4	-4.38%	37,998	55,396,172
2024-10-28	14.51	15.09	14.15	15.06	+3.72%	49,263	72,893,110
2024-10-25	13.64	14.65	13.5	14.52	+6.84%	57,060	80,915,484
2024-10-24	13.45	13.63	13.34	13.59	+0.74%	26,216	35,339,065
2024-10-23	13.53	13.64	13.33	13.49	-0.07%	27,511	37,058,329
2024-10-22	13.36	13.64	13.16	13.5	+2.12%	27,323	36,642,693
2024-10-21	13.2	13.47	12.83	13.22	+2.08%	38,251	50,412,960
2024-10-18	12.4	13.22	12.31	12.95	+4.02%	36,614	46,744,638
2024-10-17	12.57	12.72	12.4	12.45	-0.16%	23,833	30,000,546
2024-10-16	12.54	12.72	12.28	12.47	-1.5%	27,587	34,533,408
2024-10-15	12.91	13.11	12.6	12.66	-2.47%	32,458	41,814,976
2024-10-14	12.99	13	12.5	12.98	+1.49%	30,975	39,722,108
2024-10-11	13.77	13.77	12.6	12.79	-7.12%	39,828	52,044,001
2024-10-10	14.1	14.4	13.61	13.77	-0.07%	47,668	66,632,416
2024-10-09	15.5	15.5	13.7	13.78	-13.88%	74,264	107,804,899
2024-10-08	17.34	17.34	15.02	16	+10.73%	94,304	150,381,768

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

хРМщгЮшВбф╗╜ 300990

2022-2023两年

х┐лхЕЛцЩ║шГ╜ 603203

2024年一季度

хНЧх╛охМ╗хнж 688029

近期数据

хНОш╛░шгЕхдЗ 300809

2024年一季度

ч╗Яф╕АшВбф╗╜ 600506

2024年至今

хоЭц│░щЪЖ 601011

近三个月

шКпхКишБФчзС 688582

近期数据

хпМц╗бх╛о 300671

近期数据

ф╛Эф╛ЭшВбф╗╜ 001206

2024年至今

цЩ║шО▒чзСцКА 300771

近三个月

热门概念板块

хдНцШЯхМ╗шНп (600196)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

цнгц│░чФ╡хЩи (601877)

хоЭф┐бш╜пф╗╢ (600845)

хНОшГЬхдйцИР (600410)

чРЖщВжф╗кхЩи (300206)

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