шЗ╗щХнчзСцКА(688270)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

39.17

+2.59% +0.99

38.27

开盘价

40.2

最高价

38.27

最低价

36,224

成交量

数据更新至: 2025-03-25

技术指标

39.27

MA5 (5日均线)

40.09

MA10 (10日均线)

39.73

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	38.27	40.2	38.27	39.17	+2.59%	36,224	142,836,699
2025-03-24	39.59	39.82	37.07	38.18	-2.73%	48,700	186,444,763
2025-03-21	40.23	40.66	39.19	39.25	-2.92%	48,172	191,754,108
2025-03-20	39.29	40.8	38.71	40.43	+2.88%	64,508	259,000,045
2025-03-19	40.35	40.85	39.2	39.3	-3.2%	50,520	201,429,601
2025-03-18	41	41.87	40	40.6	-0.49%	49,172	200,991,552
2025-03-17	40.67	41.32	39.81	40.8	+0.32%	47,557	193,521,862
2025-03-14	41	41.57	40.04	40.67	-0.32%	63,380	257,700,087
2025-03-13	41.57	41.87	40.27	40.8	-2.18%	59,118	241,057,040
2025-03-12	43.13	43.83	41.52	41.71	-2.95%	69,758	295,703,902
2025-03-11	40.4	43	40.27	42.98	+4.07%	84,725	358,382,864
2025-03-10	41	42.8	40.95	41.3	+0.73%	76,344	320,277,002
2025-03-07	39.68	41.85	39.25	41	+1.86%	95,638	389,751,043
2025-03-06	40	41.16	39.99	40.25	-1.18%	84,230	341,029,341
2025-03-05	38	41.09	38	40.73	+6.57%	128,113	511,472,830
2025-03-04	36.2	38.33	36.16	38.22	+4.8%	71,898	270,398,459
2025-03-03	36.26	37.64	35.82	36.47	-0.55%	45,071	166,050,908
2025-02-28	38.28	38.35	36.53	36.67	-4.85%	74,381	275,798,322
2025-02-27	37.6	39.09	37.16	38.54	+2.94%	93,278	357,324,340
2025-02-26	38.32	38.32	36.86	37.44	-1.27%	56,285	209,898,687
2025-02-25	36.97	38.8	36.7	37.92	+0.8%	58,953	224,465,679
2025-02-24	37.64	38.5	36.66	37.62	-0.11%	56,425	211,606,064
2025-02-21	37.4	38.08	36.7	37.66	+0.59%	62,262	233,173,835
2025-02-20	36.65	37.6	36.24	37.44	+2.27%	59,134	219,531,533
2025-02-19	34.7	36.93	34.55	36.61	+5.5%	58,990	212,859,156
2025-02-18	35.8	36.31	34.3	34.7	-3.23%	50,639	178,558,093
2025-02-17	36.55	37.21	35.6	35.86	-1.89%	48,434	175,583,395
2025-02-14	36.01	36.77	35.95	36.55	+0.58%	26,891	97,769,941
2025-02-13	37.37	37.38	36.28	36.34	-2.83%	40,286	147,761,535
2025-02-12	37.21	37.74	36.8	37.4	+0.16%	47,764	177,663,786
2025-02-11	37.99	38.29	36.9	37.34	-1.48%	42,134	157,487,532
2025-02-10	36.62	38.37	35.87	37.9	+4.06%	82,185	307,383,567
2025-02-07	36.19	37.06	35.84	36.42	+0.66%	59,404	216,811,246
2025-02-06	34.63	36.7	34.2	36.18	+4.39%	54,435	195,833,703
2025-02-05	33.5	35.1	33.11	34.66	+5.03%	49,795	171,370,662
2025-01-27	34.63	34.65	32.95	33	-3.71%	35,011	116,899,019
2025-01-24	34.28	35.01	34	34.27	-0.44%	41,974	144,415,453
2025-01-23	33.33	35.78	33.09	34.42	+4.62%	76,533	264,265,667
2025-01-22	34.72	35	32.7	32.9	-5.76%	55,709	186,959,895
2025-01-21	33.91	35.2	33.55	34.91	+3.44%	48,979	168,996,059
2025-01-20	33.86	34.8	33.08	33.75	-1.72%	43,320	146,141,060
2025-01-17	34.01	35.4	33.59	34.34	+0.7%	41,174	141,491,597
2025-01-16	34.55	35.49	33.76	34.1	-1.02%	30,225	104,421,232
2025-01-15	35.4	35.4	34.2	34.45	-2.55%	39,900	138,618,599
2025-01-14	33.33	35.35	32.37	35.35	+8.17%	63,178	216,308,809
2025-01-13	31.82	33.12	31	32.68	+1.43%	35,597	114,539,179
2025-01-10	32.2	34.2	32.1	32.22	-0.98%	48,953	162,717,892
2025-01-09	31.8	32.98	31.8	32.54	+1.56%	37,167	121,135,345
2025-01-08	32.55	32.55	30.62	32.04	-1.57%	42,315	134,021,101
2025-01-07	31.94	32.86	31.78	32.55	+1.91%	39,968	129,107,571
2025-01-06	32.33	32.7	31.58	31.94	-1.21%	36,640	117,467,801
2025-01-03	34	34.13	32.18	32.33	-4.35%	39,843	132,563,303
2025-01-02	35.08	35.4	33.38	33.8	-3.43%	42,017	144,747,618
2024-12-31	37.09	37.44	35	35	-5.76%	49,815	179,173,090
2024-12-30	38.04	38.15	36.58	37.14	-2.57%	32,329	120,676,822
2024-12-27	38.87	39.78	38	38.12	-0.91%	33,744	131,182,712
2024-12-26	38.12	39.22	37.85	38.47	+1.05%	41,067	158,744,487
2024-12-25	39.58	39.58	37.7	38.07	-3.5%	46,467	178,564,431
2024-12-24	40.01	40.05	38.2	39.45	-0.33%	46,221	180,319,828
2024-12-23	40.88	41.4	39.47	39.58	-2.92%	47,055	189,460,976
2024-12-20	40.1	41.5	39.5	40.77	+1.67%	44,301	181,348,553
2024-12-19	39	40.46	38.9	40.1	+0.53%	41,097	162,936,183
2024-12-18	39.8	40.52	38.71	39.89	+0.5%	42,223	167,469,669
2024-12-17	41.27	42.41	39.3	39.69	-3.78%	59,508	242,441,013
2024-12-16	42	42.95	40.94	41.25	-2.76%	46,056	190,553,801
2024-12-13	44.6	44.88	41.11	42.42	-5.82%	105,037	447,407,669
2024-12-12	45.8	45.8	43.91	45.04	-0.9%	63,176	283,490,581
2024-12-11	44.46	45.9	43.38	45.45	+1.91%	74,265	332,602,583
2024-12-10	44.29	45.28	42.56	44.6	+6.27%	85,866	376,792,777
2024-12-09	43.01	43.85	41.75	41.97	-3.05%	44,282	188,242,176
2024-12-06	43.44	43.92	41.8	43.29	-0.3%	51,037	218,967,563
2024-12-05	42.38	44.13	42.05	43.42	+2.04%	54,528	234,666,760
2024-12-04	44.5	44.95	42	42.55	-3.3%	71,305	307,718,524
2024-12-03	44.31	45.42	43.66	44	-2.18%	69,030	305,970,948
2024-12-02	44.14	46.88	43.65	44.98	+2.39%	129,272	587,354,529
2024-11-29	43.67	45.45	42.46	43.93	+0.5%	129,925	571,266,289
2024-11-28	43	45.67	42.57	43.71	+0.34%	157,848	692,694,958
2024-11-27	37	43.56	36.72	43.56	+20%	200,045	826,077,456
2024-11-26	35.52	36.98	35.35	36.3	+1.77%	48,208	175,274,454
2024-11-25	35.41	36.3	34.14	35.67	-0.42%	49,374	173,239,624
2024-11-22	38.59	39.2	35.2	35.82	-7.97%	101,785	375,032,223
2024-11-21	38.46	39.53	37.75	38.92	+1.2%	44,999	175,061,334
2024-11-20	38.36	39.5	37.8	38.46	+1.61%	66,200	255,499,850
2024-11-19	36.27	38.1	36.01	37.85	+5.43%	64,130	238,877,223
2024-11-18	35.4	36.82	33.8	35.9	+1.7%	71,745	253,354,492
2024-11-15	37.8	37.96	35	35.3	-6.61%	77,278	280,944,945
2024-11-14	39.87	40.32	37.18	37.8	-5.33%	86,172	331,418,458
2024-11-13	39.22	40.28	38.28	39.93	+1.11%	54,409	213,786,447
2024-11-12	41.71	42.34	38.94	39.49	-5.5%	85,639	344,809,860
2024-11-11	41.36	43	40.01	41.79	+2.48%	97,178	405,165,163
2024-11-08	39.16	42.57	39.16	40.78	+5.65%	115,896	477,912,455
2024-11-07	36.93	40.8	36.61	38.6	+3.65%	97,223	373,584,573
2024-11-06	37	38.1	36.5	37.24	+1.61%	87,374	326,709,191
2024-11-05	34	37.27	33.68	36.65	+7.48%	94,682	340,825,002
2024-11-04	31.65	34.5	31.51	34.1	+7.71%	68,896	230,396,738
2024-11-01	34.26	34.6	31.66	31.66	-8.97%	72,931	239,491,354
2024-10-31	33.83	35.13	33	34.78	+2.93%	62,939	216,119,311
2024-10-30	35	35.47	33.4	33.79	-3.81%	62,878	215,474,811
2024-10-29	35.08	36.23	34.71	35.13	+0.95%	73,100	258,932,389
2024-10-28	35.21	35.49	34.4	34.8	-1.16%	46,752	162,651,327
2024-10-25	33.99	35.55	33.99	35.21	+0.74%	75,885	264,220,636
2024-10-24	35.36	36.01	34.68	34.95	-3.77%	76,255	268,007,116
2024-10-23	34.79	38.75	34.4	36.32	+4.22%	149,139	552,748,228
2024-10-22	35.08	36	33.88	34.85	-0.71%	84,123	293,096,322
2024-10-21	34.85	36.58	34.12	35.1	+3.91%	132,466	469,937,753
2024-10-18	30.05	34.99	30.05	33.78	+10.28%	149,186	492,587,341
2024-10-17	29.22	32.18	29.22	30.63	+5.01%	101,979	312,606,629
2024-10-16	28.44	29.5	28.01	29.17	+1.57%	71,606	207,756,784
2024-10-15	29	30	28.51	28.72	-2.15%	77,932	227,568,328
2024-10-14	27.69	29.49	27.43	29.35	+7.9%	99,017	282,711,371
2024-10-11	30	30.4	26.8	27.2	-10.5%	101,467	287,257,235
2024-10-10	33.52	33.78	30.2	30.39	-6.35%	116,130	365,677,250
2024-10-09	31.17	36.94	30.81	32.45	-2.17%	202,866	674,464,703
2024-10-08	33.17	33.17	29.78	33.17	+20.01%	158,926	508,421,101

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

цеЪхдйщ╛Щ 003040

2024年至今

хРИч║╡чзСцКА 300477

2022-2023两年

хУИцКХшВбф╗╜ 600864

近半年

ф╕ншИкф║зшЮН 600705

2024年一季度

ц╛│х╝ШчФ╡хнР 605058

2024年至今

хРЙхдзщАЪф┐б 300597

近半年

щЗСф╕╣чзСцКА 300829

近半年

щЗСш┐кхЕЛ 688670

近期数据

ф╕нцЦЗхЬич║┐ 300364

近期数据

ф╕ЬхНОц╡ЛшпХ 300354

2024年至今

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

х╣┐хТМщАЪ (300638)

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕ЬцЦ╣цШОчПа (600637)

ф╣РцЩохМ╗чЦЧ (300003)

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