чСЮхНОц│░(688323)2024.10.05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

13.92

0% 0

13.97

开盘价

14.13

最高价

13.66

最低价

23,330

成交量

数据更新至: 2025-03-25

技术指标

14.73

MA5 (5日均线)

15.57

MA10 (10日均线)

16.32

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	13.97	14.13	13.66	13.92	0%	23,330	32,351,593
2025-03-24	14.55	14.55	13.52	13.92	-2.73%	39,321	54,748,132
2025-03-21	15.3	15.3	14.21	14.31	-6.47%	53,934	78,669,801
2025-03-20	16.2	16.2	15.1	15.3	-5.67%	41,774	65,313,062
2025-03-19	16.4	16.47	16	16.22	-1.16%	20,854	33,805,670
2025-03-18	16.62	17.07	16.32	16.41	-1.5%	26,648	44,161,431
2025-03-17	16.49	16.87	16	16.66	+0.97%	35,168	57,792,899
2025-03-14	16.04	16.52	16.01	16.5	+2.8%	26,156	42,616,930
2025-03-13	16.45	16.69	15.5	16.05	-2.43%	39,158	62,394,618
2025-03-12	16.56	17.5	16.44	16.45	-0.72%	44,418	75,123,458
2025-03-11	16.69	16.84	16.26	16.57	-1.66%	26,400	43,568,795
2025-03-10	16.85	17.07	16.66	16.85	-0.35%	29,723	50,018,313
2025-03-07	17.05	17.49	16.78	16.91	-0.94%	40,599	69,399,331
2025-03-06	17.53	18	17.07	17.07	-2.12%	58,807	103,158,702
2025-03-05	16.85	17.67	16.5	17.44	+2.53%	50,749	87,056,689
2025-03-04	16.99	17.25	16.66	17.01	+0.71%	24,031	40,648,191
2025-03-03	16.92	17.47	16.67	16.89	-0.06%	32,060	54,352,319
2025-02-28	17.15	17.48	16.8	16.9	-2.42%	35,013	59,589,118
2025-02-27	17.54	18.02	16.8	17.32	-2.26%	56,516	97,082,048
2025-02-26	17.4	18.32	16.83	17.72	+3.08%	66,319	117,143,947
2025-02-25	17.48	18.41	17.05	17.19	-3.86%	80,376	142,152,608
2025-02-24	17.2	17.99	16.81	17.88	+6.37%	79,528	137,941,086
2025-02-21	15.34	18.09	15.32	16.81	+7.62%	99,464	168,801,490
2025-02-20	14.85	15.89	14.8	15.62	+5.75%	56,861	87,410,779
2025-02-19	14.62	15.15	14.62	14.77	+0.07%	34,258	50,865,417
2025-02-18	14.85	15.33	14.67	14.76	-1.53%	39,655	59,391,523
2025-02-17	15.25	15.42	14.64	14.99	-2.79%	55,263	82,691,614
2025-02-14	15.29	15.75	15.01	15.42	-0.39%	71,987	110,343,774
2025-02-13	15.17	15.98	14.66	15.48	+1.71%	80,813	123,628,641
2025-02-12	14.41	15.8	14.3	15.22	+5.69%	65,375	98,778,849
2025-02-11	14.8	14.9	14.06	14.4	-4.13%	62,839	90,556,637
2025-02-10	12.77	15.32	12.71	15.02	+17.62%	107,384	156,084,295
2025-02-07	12.57	13.06	12.57	12.77	+1.59%	17,790	22,854,194
2025-02-06	12.29	12.58	12.07	12.57	+3.29%	13,016	16,098,523
2025-02-05	12.01	12.37	12.01	12.17	+1.59%	7,914	9,662,619
2025-01-27	12.18	12.49	11.95	11.98	-2.12%	11,565	14,078,418
2025-01-24	12.2	12.36	12.14	12.24	-0.08%	13,521	16,540,616
2025-01-23	12.2	12.68	12.19	12.25	+0.99%	19,609	24,418,352
2025-01-22	11.73	12.25	11.53	12.13	+2.8%	21,013	25,131,360
2025-01-21	11.4	11.92	11.22	11.8	+3.78%	18,353	21,139,131
2025-01-20	11.49	11.53	11.16	11.37	+0.44%	14,480	16,479,237
2025-01-17	11.5	11.5	11.26	11.32	-1.57%	11,597	13,204,977
2025-01-16	11.33	11.73	11.3	11.5	+0.35%	11,625	13,406,473
2025-01-15	11.57	11.67	11.3	11.46	-1.38%	9,079	10,386,685
2025-01-14	11.09	11.62	10.98	11.62	+5.83%	15,103	17,155,887
2025-01-13	10.91	11.07	10.6	10.98	+0.09%	8,903	9,697,254
2025-01-10	11.09	11.32	10.96	10.97	-0.81%	13,401	14,853,890
2025-01-09	11	11.31	11	11.06	-0.45%	15,665	17,531,628
2025-01-08	11.45	11.45	10.83	11.11	-2.03%	12,305	13,635,143
2025-01-07	11.2	11.36	11.12	11.34	+1.25%	9,548	10,746,312
2025-01-06	11.36	11.65	11.03	11.2	-0.97%	10,929	12,254,190
2025-01-03	12.15	12.2	11.31	11.31	-5.75%	14,356	16,717,245
2025-01-02	12.18	12.4	11.95	12	-2.36%	11,886	14,439,648
2024-12-31	12.4	12.8	12.22	12.29	-0.08%	13,409	16,670,219
2024-12-30	12.36	12.43	12	12.3	+0.33%	12,349	15,104,265
2024-12-27	12.31	12.59	12.14	12.26	+0.41%	9,139	11,372,959
2024-12-26	12.13	12.49	12.13	12.21	+0.25%	10,626	13,106,264
2024-12-25	12.46	12.49	11.92	12.18	-2.56%	18,966	22,999,710
2024-12-24	12.66	12.95	12.22	12.5	-0.87%	13,478	16,800,555
2024-12-23	13.33	13.47	12.55	12.61	-6.04%	20,056	25,832,392
2024-12-20	13.29	13.45	12.92	13.42	+1.74%	18,167	24,106,698
2024-12-19	12.99	13.3	12.88	13.19	+1.38%	12,795	16,736,030
2024-12-18	13.02	13.25	12.79	13.01	-0.61%	13,039	16,990,654
2024-12-17	13.59	13.79	13.01	13.09	-4.59%	18,637	24,814,686
2024-12-16	14	14.09	13.6	13.72	-1.51%	16,371	22,610,618
2024-12-13	14.32	14.39	13.87	13.93	-3.4%	20,228	28,430,314
2024-12-12	14.5	14.5	14.21	14.42	+0.14%	15,134	21,731,427
2024-12-11	13.96	14.52	13.96	14.4	+2.13%	25,040	35,704,498
2024-12-10	14.42	14.5	13.82	14.1	+1.59%	27,813	39,427,842
2024-12-09	14.27	14.33	13.72	13.88	-1.91%	22,896	32,086,813
2024-12-06	14.2	14.34	13.92	14.15	-0.28%	25,903	36,631,405
2024-12-05	13.7	14.58	13.67	14.19	+2.75%	33,118	47,174,992
2024-12-04	14.1	14.39	13.62	13.81	-2.26%	30,284	42,640,655
2024-12-03	13.79	14.32	13.4	14.13	+2.47%	40,676	56,295,156
2024-12-02	13.25	13.91	13.23	13.79	+4.47%	43,945	59,729,228
2024-11-29	12.72	13.49	12.71	13.2	+2.56%	25,244	33,095,563
2024-11-28	12.87	13.08	12.78	12.87	0%	19,997	25,826,787
2024-11-27	13.08	13.18	12.57	12.87	-1.38%	39,644	50,492,616
2024-11-26	13.22	13.42	12.98	13.05	-1.14%	12,463	16,427,719
2024-11-25	13.3	13.47	12.92	13.2	+0.23%	20,411	26,962,177
2024-11-22	13.9	13.92	13.15	13.17	-5.59%	24,009	32,569,871
2024-11-21	14	14.31	13.74	13.95	-0.07%	25,117	35,216,559
2024-11-20	13.8	14.02	13.63	13.96	+1.16%	17,040	23,621,349
2024-11-19	13.5	13.87	13.35	13.8	+2.83%	16,701	22,765,792
2024-11-18	14.48	14.6	13.3	13.42	-6.48%	33,745	46,676,814
2024-11-15	14.8	15.02	14.32	14.35	-3.43%	26,427	38,753,200
2024-11-14	15.7	15.9	14.78	14.86	-5.35%	25,890	39,440,431
2024-11-13	15.49	15.76	14.98	15.7	+0.9%	24,295	37,423,069
2024-11-12	16.37	16.5	15.3	15.56	-5.47%	51,478	80,939,082
2024-11-11	15.8	16.6	15.8	16.46	+3.98%	31,768	51,814,440
2024-11-08	15.83	16.36	15.52	15.83	+0.19%	47,477	75,138,282
2024-11-07	14.7	16.65	14.46	15.8	+6.61%	67,871	105,597,938
2024-11-06	13.55	15.51	13.55	14.82	+8.89%	76,309	112,279,567
2024-11-05	13.57	13.86	13.17	13.61	+0.07%	53,523	72,119,520
2024-11-04	13.63	13.95	13.15	13.6	-0.58%	40,417	54,481,914
2024-11-01	14.55	14.55	13.66	13.68	-5.33%	23,346	32,540,672
2024-10-31	14.51	14.62	13.93	14.45	+1.83%	30,578	43,728,242
2024-10-30	13.35	14.6	13.12	14.19	+6.93%	43,928	61,615,987
2024-10-29	13.79	14.15	13.2	13.27	-3.28%	18,345	24,949,261
2024-10-28	14	14	13.59	13.72	-2.21%	24,186	33,204,416
2024-10-25	13.97	14.3	13.89	14.03	+0.43%	16,717	23,514,305
2024-10-24	14.11	14.47	13.94	13.97	-1.9%	23,487	33,170,049
2024-10-23	13.61	14.77	13.44	14.24	+4.63%	57,003	80,986,687
2024-10-22	14.15	14.63	13.55	13.61	-3.2%	48,395	67,746,105
2024-10-21	13.1	14.46	12.8	14.06	+10.19%	63,150	86,929,457
2024-10-18	11.64	12.95	11.56	12.76	+9.62%	41,164	50,921,234
2024-10-17	11.6	11.88	11.59	11.64	+0.09%	15,333	18,052,363
2024-10-16	11.73	11.94	11.45	11.63	-0.34%	12,447	14,513,768
2024-10-15	11.91	12.26	11.62	11.67	-2.02%	21,766	26,024,046
2024-10-14	11.55	11.95	11.3	11.91	+3.12%	26,397	30,830,774
2024-10-11	12.59	12.85	11.42	11.55	-7.6%	31,261	37,172,546
2024-10-10	12.65	13.33	12.43	12.5	-2.34%	25,234	32,276,616
2024-10-09	14	14.23	12.63	12.8	-12.33%	43,886	59,402,182
2024-10-08	14.28	14.63	13.03	14.6	+19.77%	88,456	124,603,353

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

ф║Сш╖пшВбф╗╜ 688190

2024年至今

хНЪф╝Чч▓╛х╖е 688097

2023年全年

чЫЫц│░щЫЖхЫв 605138

近三个月

ф╕нхЫ╜щ╗ДщЗС 600916

2022-2023两年

ше┐шЧПшНпф╕Ъ 600211

2023年全年

члЛщЬ╕шВбф╗╜ 603519

近半年

хНОшБФцОзшВб 000036

近三个月

ц╕дц╡╖ш╜оц╕б 603167

近三个月

хМЧх╖┤ф╝ахкТ 600386

2023年全年

ц╡╖щ╗ШчзСцКА 300084

2022-2023两年

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

ф╕нчЫ┤шВбф╗╜ (600038)

щЗСхНбцЩ║шГ╜ (300349)

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

ф╕нчзСхИЫш╛╛ (300496)

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