ш╢ЕхНУшИкчзС(688237)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

25.22

+0.2% +0.05

25.06

开盘价

25.46

最高价

24.94

最低价

5,932

成交量

数据更新至: 2025-03-25

技术指标

26.00

MA5 (5日均线)

26.22

MA10 (10日均线)

26.26

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	25.06	25.46	24.94	25.22	+0.2%	5,932	14,948,268
2025-03-24	26.5	26.53	24.53	25.17	-5.02%	11,215	28,543,148
2025-03-21	26.64	26.68	25.69	26.5	-0.86%	15,303	40,141,576
2025-03-20	26.18	27.09	26.06	26.73	+1.25%	14,196	37,831,123
2025-03-19	26.28	27	26.05	26.4	+0.11%	13,766	36,414,257
2025-03-18	26.35	26.58	26.15	26.37	-0.11%	5,117	13,503,974
2025-03-17	26.59	26.59	25.77	26.4	-0.3%	10,062	26,373,329
2025-03-14	26.19	26.6	25.88	26.48	+0.3%	9,254	24,348,936
2025-03-13	26.38	26.69	25.79	26.4	-0.64%	6,742	17,602,926
2025-03-12	26.88	27.05	26.18	26.57	-1.19%	11,135	29,524,338
2025-03-11	26.85	27.18	26.2	26.89	+0.04%	14,058	37,584,317
2025-03-10	26.5	27.27	26.5	26.88	+1.2%	13,875	37,322,074
2025-03-07	26.3	27.26	26.03	26.56	+1.07%	13,878	37,046,407
2025-03-06	26	26.35	25.72	26.28	+1.08%	9,799	25,652,691
2025-03-05	25.21	26.36	25.21	26	-0.69%	8,131	21,047,811
2025-03-04	25.65	26.26	25.65	26.18	+1.91%	9,735	25,339,619
2025-03-03	25.46	25.93	25.21	25.69	+0.9%	7,346	18,870,868
2025-02-28	26.09	26.46	25.02	25.46	-3.56%	10,470	26,800,889
2025-02-27	26.43	26.59	25.63	26.4	-0.49%	9,815	25,554,794
2025-02-26	26.48	26.53	26.05	26.53	+0.19%	12,002	31,567,834
2025-02-25	25.52	26.94	25.32	26.48	+2.32%	16,483	43,470,884
2025-02-24	25.38	26.3	24.83	25.88	+2.17%	16,571	42,471,598
2025-02-21	25.12	25.55	24.5	25.33	+1.52%	14,983	37,561,626
2025-02-20	23.87	25.3	23.86	24.95	+3.61%	15,025	36,930,016
2025-02-19	23.88	24.19	22.99	24.08	+4.38%	16,520	39,240,755
2025-02-18	23.46	23.67	22.81	23.07	-1.66%	9,575	22,334,802
2025-02-17	23.08	23.56	23.08	23.46	+1.08%	11,562	27,048,403
2025-02-14	23.3	23.5	23.03	23.21	-0.39%	7,331	17,018,130
2025-02-13	23.71	23.75	23.23	23.3	-1.77%	8,931	20,948,132
2025-02-12	23.05	23.77	23.05	23.72	+1.24%	7,930	18,649,130
2025-02-11	23.7	23.7	23.2	23.43	-0.93%	9,156	21,423,936
2025-02-10	23.05	23.67	22.78	23.65	+3.05%	14,165	33,100,353
2025-02-07	22.81	23.27	22.7	22.95	-0.17%	18,224	41,938,036
2025-02-06	22.32	23	22.21	22.99	+2.45%	13,240	30,023,738
2025-02-05	22.19	22.45	21.77	22.44	+2.94%	9,591	21,276,391
2025-01-27	22.21	22.6	21.57	21.8	-1.45%	11,369	25,209,115
2025-01-24	22.07	22.25	21.34	22.12	0%	9,971	21,859,199
2025-01-23	22.07	22.7	22.01	22.12	+0.36%	7,335	16,382,255
2025-01-22	22.03	22.25	21.83	22.04	-0.32%	4,484	9,877,959
2025-01-21	22.5	22.5	21.91	22.11	-1.34%	4,087	9,021,197
2025-01-20	22.22	22.44	21.85	22.41	+0.67%	5,021	11,150,322
2025-01-17	22.27	22.38	21.85	22.26	+0.45%	3,718	8,229,422
2025-01-16	22.1	22.33	21.95	22.16	+1%	4,944	10,933,412
2025-01-15	22.16	22.3	21.77	21.94	-1.08%	4,982	10,963,116
2025-01-14	21.15	22.18	21.07	22.18	+5.27%	7,334	15,974,533
2025-01-13	21.55	21.55	20.37	21.07	-2.23%	5,297	11,068,147
2025-01-10	21.64	22.14	21.33	21.55	-0.42%	5,630	12,283,414
2025-01-09	21.7	21.96	21.37	21.64	-0.55%	3,765	8,177,025
2025-01-08	21.9	21.91	21.02	21.76	-0.55%	4,505	9,704,986
2025-01-07	21.79	22.11	21.02	21.88	+0.41%	6,142	13,227,524
2025-01-06	21.63	22.1	21	21.79	+0.32%	3,987	8,652,311
2025-01-03	22.09	22.25	21.6	21.72	-1.45%	6,656	14,600,420
2025-01-02	22.36	22.94	21.8	22.04	-2.35%	5,412	12,076,467
2024-12-31	23.25	23.3	22.37	22.57	-2.92%	5,570	12,656,718
2024-12-30	23.72	23.72	22.52	23.25	-0.26%	8,056	18,626,607
2024-12-27	23.38	24	23.25	23.31	+1.66%	8,253	19,551,681
2024-12-26	22.17	23.13	22.15	22.93	+3.33%	8,559	19,614,935
2024-12-25	22.68	22.68	21.9	22.19	-2.16%	9,042	20,032,133
2024-12-24	22.64	22.86	22.09	22.68	+1.8%	11,396	25,727,208
2024-12-23	23.81	23.81	22.06	22.28	-6.47%	12,179	27,707,523
2024-12-20	23.23	24.1	23.12	23.82	+1.53%	7,536	17,872,112
2024-12-19	23.62	23.69	23.04	23.46	-0.55%	6,969	16,248,268
2024-12-18	23.26	23.86	22.76	23.59	+1.51%	10,886	25,511,079
2024-12-17	24.84	24.97	23	23.24	-6.1%	11,441	27,245,366
2024-12-16	25.6	25.7	24.6	24.75	-3.32%	7,159	17,919,440
2024-12-13	26.16	26.16	25.41	25.6	-2.14%	10,971	28,087,250
2024-12-12	25.88	26.52	25.7	26.16	+0.81%	9,982	26,144,894
2024-12-11	26.05	26.13	25.35	25.95	-0.42%	11,866	30,509,471
2024-12-10	26.5	26.97	26.03	26.06	+0.54%	13,392	35,306,561
2024-12-09	26.29	26.31	25.56	25.92	+0.35%	7,864	20,315,390
2024-12-06	26.3	26.32	25.5	25.83	-0.84%	11,628	30,008,605
2024-12-05	25.71	26.19	25.38	26.05	+1.36%	9,461	24,511,277
2024-12-04	26.4	26.69	25.35	25.7	-2.76%	7,465	19,365,154
2024-12-03	26.8	26.89	25.8	26.43	-1.56%	9,080	23,825,048
2024-12-02	26.5	26.99	26.49	26.85	+2.09%	9,357	25,021,445
2024-11-29	26.08	26.88	25.9	26.3	-0.3%	9,189	24,242,828
2024-11-28	26.65	26.85	26.26	26.38	-1.12%	9,239	24,565,396
2024-11-27	25.68	26.68	25.3	26.68	+2.81%	8,025	20,902,081
2024-11-26	25.98	26.28	25.6	25.95	-0.65%	8,041	20,809,968
2024-11-25	25	26.2	24.56	26.12	+5.11%	10,764	27,539,803
2024-11-22	25.9	26.3	24.79	24.85	-4.79%	10,613	27,221,621
2024-11-21	26.54	26.76	25.78	26.1	-0.87%	9,400	24,711,780
2024-11-20	25.5	26.37	25.48	26.33	+2.85%	7,929	20,617,997
2024-11-19	24.93	25.69	24.69	25.6	+3.73%	12,657	31,931,332
2024-11-18	27.24	27.25	24.43	24.68	-6.52%	18,675	47,236,826
2024-11-15	27.87	28.11	26.4	26.4	-5.44%	9,739	26,622,642
2024-11-14	29.14	29.32	27.87	27.92	-4.15%	8,459	24,011,829
2024-11-13	29.3	30.3	28.3	29.13	-1.45%	10,067	29,114,372
2024-11-12	30.86	31.27	29.3	29.56	-5.29%	16,893	51,248,627
2024-11-11	31.88	32.29	30.62	31.21	+0.03%	27,660	86,573,725
2024-11-08	30.33	31.31	29.9	31.2	+2.8%	21,664	66,537,624
2024-11-07	30	30.61	29.23	30.35	-1.3%	19,500	58,210,518
2024-11-06	31.05	31.98	29.69	30.75	-1.79%	33,653	104,383,377
2024-11-05	30.9	32	30.15	31.31	+1.33%	41,722	129,857,258
2024-11-04	26.48	30.95	25.6	30.9	+18.3%	37,343	105,906,219
2024-11-01	27.87	27.87	26	26.12	-7.34%	24,231	64,436,672
2024-10-31	28.11	29.13	27.82	28.19	-2.12%	31,947	90,645,016
2024-10-30	27.85	30.78	27.85	28.8	-3.68%	42,259	122,743,379
2024-10-29	28.96	33.71	28.35	29.9	+6.33%	77,125	233,857,963
2024-10-28	23.44	28.12	23.44	28.12	+20.02%	44,251	117,532,243
2024-10-25	23.25	23.53	22.9	23.43	+2.45%	13,956	32,492,600
2024-10-24	23.76	23.76	22.7	22.87	-3.42%	13,420	30,862,858
2024-10-23	22.9	24.55	22.72	23.68	+3%	25,083	59,640,965
2024-10-22	23.45	23.65	22.66	22.99	-1.37%	14,970	34,670,478
2024-10-21	22.3	23.88	22.2	23.31	+5%	26,417	61,015,515
2024-10-18	21.38	22.84	21.02	22.2	+3.45%	18,904	41,171,039
2024-10-17	21.91	22.08	21.29	21.46	-1.96%	14,065	30,253,178
2024-10-16	20.99	22.18	20.82	21.89	+2.77%	19,706	42,602,745
2024-10-15	20.6	21.7	20.22	21.3	+2.85%	19,000	40,257,895
2024-10-14	20.2	20.98	20.05	20.71	+4.91%	19,644	40,128,575
2024-10-11	21.01	21.19	19.5	19.74	-6.53%	11,278	22,709,890
2024-10-10	21.55	22.13	20.82	21.12	-1.95%	13,897	29,844,941
2024-10-09	23.56	23.56	21.22	21.54	-11.36%	21,618	48,153,391
2024-10-08	24.16	25.17	22.7	24.3	+15.82%	35,470	85,281,092

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

ч╛Ошп║хНО 603538

近半年

ц╡╖ф┐бхо╢чФ╡ 000921

近半年

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近期数据

х╗║шо╛цЬ║цв░ 600984

近三个月

ф╕нцЦЗф╝ахкТ 600373

近半年

хЫЫх╖ЭщЗСщб╢ 600678

2024年一季度

ф╕Кц╡╖чФ╡х╜▒ 601595

2022-2023两年

цИРщГ╜чЗГц░Ф 603053

近半年

шЧПца╝чЯ┐ф╕Ъ 000408

近三个月

хдйхоЙцЦ░цЭР 603725

2023年全年

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

чзСхдзцЩ║шГ╜ (300222)

хРМшК▒щб║ (300033)

STщ╣ПхНЪ (600804)

2024年一季度

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хМЧф║мхРЫцнг (300223)

2024年一季度

шИкхоЗх╛о (300053)

хоБх╛╖цЧ╢ф╗г (300750)

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