шЛ▒шп║чЙ╣(688253)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

35.99

+1.7% +0.6

35.35

开盘价

35.99

最高价

35.32

最低价

17,540

成交量

数据更新至: 2025-03-25

技术指标

36.98

MA5 (5日均线)

36.40

MA10 (10日均线)

34.68

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	35.35	35.99	35.32	35.99	+1.7%	17,540	62,499,781
2025-03-24	36.7	36.89	34.51	35.39	-3.94%	48,306	171,569,614
2025-03-21	38.2	38.8	36.46	36.84	-3.94%	51,305	190,948,852
2025-03-20	38.44	38.89	37.28	38.35	0%	45,537	173,091,789
2025-03-19	37.24	40	37.2	38.35	+3.09%	78,446	305,424,660
2025-03-18	37	37.6	36.75	37.2	+0.24%	39,220	145,821,438
2025-03-17	36.66	37.49	35.9	37.11	+3.37%	60,371	222,868,792
2025-03-14	34.74	36.16	34.49	35.9	+3.76%	50,827	180,405,799
2025-03-13	34.29	34.68	34	34.6	+1.02%	24,096	82,763,366
2025-03-12	34.06	34.59	33.66	34.25	+0.41%	26,673	90,913,348
2025-03-11	34.13	34.65	33.67	34.11	-0.84%	26,499	89,989,292
2025-03-10	35.1	35.45	34.37	34.4	+0.41%	46,036	160,399,032
2025-03-07	33	34.95	32.61	34.26	+3.82%	62,396	213,465,477
2025-03-06	32.72	33.2	32.72	33	+0.4%	29,454	96,948,298
2025-03-05	33.33	33.34	32.7	32.87	-1.32%	20,084	66,140,106
2025-03-04	32.1	33.67	32.03	33.31	+2.65%	47,012	155,997,936
2025-03-03	31.31	32.45	31.3	32.45	+3.44%	34,620	110,529,379
2025-02-28	32.01	32.1	31.26	31.37	-2.33%	23,279	73,599,104
2025-02-27	31.9	32.38	31.72	32.12	+1.52%	30,235	96,725,040
2025-02-26	31.36	31.67	31.2	31.64	+0.89%	22,194	69,773,074
2025-02-25	32.06	32.32	31.18	31.36	-3.51%	33,582	106,402,384
2025-02-24	33.16	33.16	32.26	32.5	-1.78%	26,959	88,035,889
2025-02-21	33.33	33.39	32.72	33.09	-0.72%	31,811	104,830,548
2025-02-20	33.42	34.34	32.9	33.33	+0.03%	39,753	133,139,203
2025-02-19	32.13	33.39	31.94	33.32	+3.35%	49,731	164,010,232
2025-02-18	32.08	33.2	31.73	32.24	-0.62%	52,691	170,530,887
2025-02-17	31.89	32.88	31.89	32.44	+3.41%	48,802	157,530,618
2025-02-14	31.01	31.77	31.01	31.37	+0.58%	28,583	90,015,878
2025-02-13	31.3	31.66	31.13	31.19	-0.35%	29,135	91,509,119
2025-02-12	31.3	31.46	31.05	31.3	-0.38%	24,024	75,009,434
2025-02-11	32.25	32.48	31.16	31.42	-2.33%	41,175	129,635,165
2025-02-10	30.19	32.22	30.13	32.17	+7.05%	68,533	213,910,130
2025-02-07	29.78	30.29	29.5	30.05	+1.9%	45,444	136,134,087
2025-02-06	29.65	29.68	29.02	29.49	+0.14%	34,474	101,154,258
2025-02-05	29.88	29.88	29.19	29.45	-0.17%	27,015	79,588,397
2025-01-27	29.46	30.42	29.31	29.5	0%	42,466	126,979,734
2025-01-24	29.97	29.97	28.53	29.5	-8.53%	85,382	248,061,567
2025-01-23	32.56	32.93	32.25	32.25	-0.46%	21,491	70,110,243
2025-01-22	32.9	32.91	32.11	32.4	-1.34%	21,356	69,049,488
2025-01-21	33.15	33.33	32.49	32.84	-0.82%	21,958	71,984,778
2025-01-20	33.27	33.47	32.98	33.11	+0.21%	23,957	79,547,103
2025-01-17	32.32	33.64	32.11	33.04	+2.29%	44,152	144,873,151
2025-01-16	33.49	33.86	32.05	32.3	-3.55%	50,830	166,386,688
2025-01-15	34.17	34.17	33.4	33.49	-2.02%	22,755	76,402,645
2025-01-14	33.5	34.55	33.29	34.18	+2.24%	33,629	114,008,848
2025-01-13	35	35.2	33.23	33.43	-4.21%	28,379	95,955,048
2025-01-10	35.56	35.99	34.88	34.9	-2.7%	19,933	70,290,443
2025-01-09	35.88	36.68	35.59	35.87	-0.97%	18,740	67,618,086
2025-01-08	36.37	36.79	35.51	36.22	-0.33%	17,611	63,558,954
2025-01-07	38.11	38.11	35.39	36.34	-4.64%	44,188	159,771,039
2025-01-06	36.94	39.68	36.94	38.11	+6.22%	64,162	247,117,765
2025-01-03	35.37	36.93	35.11	35.88	+2.11%	25,476	91,846,533
2025-01-02	36.39	36.42	34.81	35.14	-3.09%	20,765	73,906,322
2024-12-31	38.01	38.14	36.1	36.26	-4.6%	24,623	90,600,919
2024-12-30	38.8	39.49	38.01	38.01	-1.22%	19,324	74,490,327
2024-12-27	37.33	38.79	37.14	38.48	+2.83%	20,442	78,101,804
2024-12-26	37.41	37.8	37.21	37.42	+0.19%	12,570	47,008,330
2024-12-25	38.2	38.56	37.28	37.35	-2.23%	13,694	51,673,858
2024-12-24	38	38.46	37.72	38.2	+1.08%	15,610	59,528,251
2024-12-23	39.32	39.63	37.53	37.79	-2.98%	13,590	52,203,771
2024-12-20	37.85	39.16	37.83	38.95	+2.61%	19,087	73,901,712
2024-12-19	37.29	37.96	36.9	37.96	+1.61%	16,141	60,434,744
2024-12-18	38.42	38.42	37	37.36	-2.28%	21,065	78,930,275
2024-12-17	39.24	39.36	38.12	38.23	-2.47%	17,979	69,369,275
2024-12-16	40.13	40.25	39.16	39.2	-2.85%	20,727	82,078,632
2024-12-13	40.85	40.95	40.12	40.35	-1.25%	22,526	91,233,368
2024-12-12	41.09	41.37	40.63	40.86	-0.51%	23,437	95,869,872
2024-12-11	40.82	41.16	40.75	41.07	+0.12%	17,876	73,151,657
2024-12-10	42.59	42.79	40.82	41.02	-1.01%	31,248	130,028,139
2024-12-09	42.05	42.99	41.4	41.44	-1.4%	21,994	92,156,709
2024-12-06	42.06	42.3	41.5	42.03	-0.07%	19,985	83,774,683
2024-12-05	41.52	42.27	41.44	42.06	+0.65%	14,903	62,436,688
2024-12-04	43.44	43.49	41.54	41.79	-4.04%	29,061	122,532,094
2024-12-03	43.64	44.79	42.76	43.55	+0.32%	29,906	129,993,774
2024-12-02	44.29	44.29	42.53	43.41	-0.91%	33,011	142,253,696
2024-11-29	41.76	44.98	41.76	43.81	+4.91%	46,037	203,133,506
2024-11-28	42.6	42.6	41.53	41.76	-0.95%	10,989	46,037,352
2024-11-27	41.48	42.3	40.7	42.16	+1.08%	11,289	46,990,540
2024-11-26	41.04	42.47	41.04	41.71	+0.7%	11,198	46,829,945
2024-11-25	41.63	41.9	40.84	41.42	-0.72%	14,918	61,625,728
2024-11-22	44.5	44.5	41.3	41.72	-5.25%	22,108	94,829,746
2024-11-21	43.88	45.25	43.3	44.03	+0.07%	19,103	84,744,317
2024-11-20	41.95	44.5	41.69	44	+4.44%	27,166	118,120,246
2024-11-19	40.84	42.13	40.45	42.13	+3.26%	21,727	89,563,711
2024-11-18	43.08	43.25	40.57	40.8	-4.29%	22,552	94,287,025
2024-11-15	42.7	43.74	42.63	42.63	-0.86%	20,838	89,990,434
2024-11-14	43.8	44.34	43	43	-1.15%	21,239	92,826,520
2024-11-13	43.93	44.85	42.71	43.5	-1.43%	17,030	74,125,122
2024-11-12	45.25	45.59	43.61	44.13	-1.21%	34,160	152,883,360
2024-11-11	43.58	45	42.83	44.67	+3.88%	37,053	163,879,246
2024-11-08	41.73	43.62	41.73	43	+3.94%	37,828	161,579,070
2024-11-07	41.03	42.28	40.8	41.37	-0.12%	31,117	129,477,740
2024-11-06	42.4	42.9	41.15	41.42	-2.15%	29,908	125,651,121
2024-11-05	41.83	42.98	41.51	42.33	+1.22%	33,775	142,887,294
2024-11-04	43	43.69	41.63	41.82	-1.9%	28,851	122,531,817
2024-11-01	41.76	43.27	41	42.63	+2.55%	32,808	139,516,538
2024-10-31	41.03	42.25	40.8	41.57	+0.36%	21,441	89,564,094
2024-10-30	41.13	42.5	40.77	41.42	-0.65%	21,238	87,997,089
2024-10-29	43.5	44.03	41.67	41.69	-4.77%	37,273	158,329,206
2024-10-28	44.67	47.28	43.77	43.78	-1.13%	54,366	247,395,117
2024-10-25	44.28	45.5	43	44.28	+1.14%	26,683	117,726,057
2024-10-24	41.7	44.74	41.5	43.78	+5.47%	41,595	180,538,449
2024-10-23	41.1	42.39	40.65	41.51	+1.02%	25,432	105,886,922
2024-10-22	42.3	42.75	40.6	41.09	-2.91%	30,922	128,328,255
2024-10-21	42.21	43.29	41.53	42.32	-0.4%	22,646	96,036,565
2024-10-18	41	43.8	40.8	42.49	+3.46%	24,122	102,129,209
2024-10-17	41.4	42.12	40.95	41.07	-0.07%	18,177	75,215,581
2024-10-16	41.81	42.29	40.57	41.1	-2.58%	17,732	73,273,877
2024-10-15	42.79	43.15	41.79	42.19	-1.75%	22,688	96,524,317
2024-10-14	43.09	43.62	41	42.94	+1.75%	24,822	105,541,543
2024-10-11	44.44	44.66	41.81	42.2	-3.92%	17,890	76,304,640
2024-10-10	42.62	46.37	42.62	43.92	+4.08%	47,323	209,658,369
2024-10-09	46.5	46.5	42.18	42.2	-12.59%	48,331	212,640,987
2024-10-08	52.68	52.69	43.88	48.28	+9.95%	77,202	366,917,868

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

чеЮх╖ЮщлШщУБ 000008

2022-2023两年

цШЯхоЗшВбф╗╜ 601799

2022-2023两年

ф╕ЬхпМщ╛Щ 300171

2024年一季度

цЦ░хНОф┐ЭщЩй 601336

近期数据

ф╕Цч║кхдйщ╕┐ 300654

近半年

цЧ╢чй║чзСцКА 605178

2024年一季度

шНгц│░хБех║╖ 603579

近半年

хдйцЙ┐чзСцКА 688603

2024年至今

шИкхПСцОзхИ╢ 000738

近三个月

ш▒кщ╣ПчзСцКА 001283

2024年至今

热门概念板块

хНОшГЬхдйцИР (600410)

2022-2023两年

ф╕ншИкщлШчзС (600862)

чРЖщВжф╗кхЩи (300206)

хглхЕ░х╛о (600460)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

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