цШОх┐ЧчзСцКА(688355)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

18.43

-0.05% -0.01

18.42

开盘价

18.55

最高价

18.12

最低价

7,853

成交量

数据更新至: 2025-03-25

技术指标

19.31

MA5 (5日均线)

19.32

MA10 (10日均线)

19.47

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	18.42	18.55	18.12	18.43	-0.05%	7,853	14,422,607
2025-03-24	19.41	19.42	18.03	18.44	-5%	22,218	41,332,755
2025-03-21	20.13	20.2	19.27	19.41	-4.2%	21,673	42,494,726
2025-03-20	20.02	20.45	19.73	20.26	+1.3%	25,096	50,659,708
2025-03-19	19.8	20.35	19.78	20	+0.76%	27,622	55,455,290
2025-03-18	19.38	19.92	19.37	19.85	+2.69%	23,209	45,710,946
2025-03-17	19.37	19.38	19	19.33	+0.47%	12,846	24,705,606
2025-03-14	18.89	19.27	18.59	19.24	+2.18%	14,835	28,121,207
2025-03-13	19.4	19.4	18.47	18.83	-3.04%	17,836	33,528,078
2025-03-12	19.63	19.68	19.33	19.42	-1.12%	17,167	33,473,418
2025-03-11	19.34	19.98	19.34	19.64	-0.56%	15,303	30,068,278
2025-03-10	19.81	19.95	19.55	19.75	+0.1%	20,293	40,100,307
2025-03-07	19.56	19.88	19.56	19.73	-0.25%	16,888	33,300,625
2025-03-06	19.33	19.95	19.32	19.78	+1.8%	29,330	57,810,934
2025-03-05	19.98	20.19	19.13	19.43	-0.51%	26,263	51,495,231
2025-03-04	19.2	19.59	19.03	19.53	+1.4%	13,652	26,591,140
2025-03-03	19.2	19.83	19.02	19.26	+0.31%	16,896	32,810,790
2025-02-28	20.15	20.6	19.08	19.2	-4.67%	28,607	55,982,521
2025-02-27	19.77	20.35	19.47	20.14	+2.49%	34,116	68,115,730
2025-02-26	19.4	19.96	19.4	19.65	+0.82%	23,273	46,046,765
2025-02-25	19.29	19.75	19.18	19.49	0%	21,270	41,532,004
2025-02-24	19.51	19.76	19.06	19.49	-0.1%	21,792	42,298,774
2025-02-21	19.24	19.51	18.95	19.51	+1.72%	26,726	51,592,888
2025-02-20	19.27	19.27	18.91	19.18	+0.79%	20,412	39,002,050
2025-02-19	18.62	19.06	18.39	19.03	+2.2%	21,648	40,862,691
2025-02-18	18.48	18.8	18.35	18.62	-0.11%	15,262	28,334,361
2025-02-17	18.34	18.68	18.23	18.64	+1.97%	14,989	27,632,150
2025-02-14	18.65	18.66	18.1	18.28	-2.04%	17,201	31,574,129
2025-02-13	18.83	18.83	18.5	18.66	-1.74%	17,840	33,193,494
2025-02-12	18.59	19.08	18.48	18.99	+2.21%	25,591	48,244,947
2025-02-11	18.52	18.66	18.4	18.58	-0.43%	13,981	25,893,046
2025-02-10	18.59	18.69	18.25	18.66	-0.11%	20,860	38,597,739
2025-02-07	18.51	18.88	18.29	18.68	+0.21%	24,180	45,123,541
2025-02-06	17.94	18.64	17.94	18.64	+3.04%	18,516	33,960,274
2025-02-05	18	18.26	17.78	18.09	+0.56%	13,301	24,075,401
2025-01-27	18.18	18.29	17.78	17.99	-1.48%	14,697	26,474,926
2025-01-24	18.01	18.3	17.82	18.26	-0.16%	22,286	40,264,464
2025-01-23	18.75	18.75	18.28	18.29	-1.4%	19,458	35,888,814
2025-01-22	18.21	18.75	18.05	18.55	+1.64%	17,579	32,481,819
2025-01-21	18.02	18.3	17.75	18.25	+1.28%	14,659	26,428,793
2025-01-20	17.31	18.07	17.26	18.02	+4.16%	15,484	27,558,256
2025-01-17	17.1	17.38	16.95	17.3	+0.41%	9,474	16,290,216
2025-01-16	17.28	17.4	16.86	17.23	0%	10,806	18,528,445
2025-01-15	16.95	17.3	16.7	17.23	+1.65%	10,745	18,381,345
2025-01-14	16.19	16.95	16.01	16.95	+5.87%	11,972	19,855,941
2025-01-13	16	16.15	15.4	16.01	0%	7,798	12,334,582
2025-01-10	16.4	16.64	15.87	16.01	-2.02%	9,547	15,495,130
2025-01-09	16.3	16.5	16.1	16.34	+0.18%	7,616	12,416,811
2025-01-08	16.3	16.32	15.63	16.31	+0.06%	7,713	12,360,575
2025-01-07	15.82	16.3	15.72	16.3	+3.82%	9,202	14,698,540
2025-01-06	15.77	15.96	15.29	15.7	-1.38%	8,060	12,562,663
2025-01-03	16.5	16.72	15.77	15.92	-3.4%	11,645	18,745,950
2025-01-02	16.74	16.88	16.17	16.48	-1.61%	9,662	16,004,766
2024-12-31	17.31	17.31	16.63	16.75	-3.24%	9,831	16,589,095
2024-12-30	17.57	17.57	16.94	17.31	-1.76%	11,903	20,483,264
2024-12-27	17.38	17.95	17.21	17.62	+1.32%	11,079	19,574,524
2024-12-26	17.32	17.57	17.15	17.39	+0.4%	11,954	20,721,435
2024-12-25	17.71	17.78	17.12	17.32	-2.2%	8,112	14,041,136
2024-12-24	17.59	17.76	17.4	17.71	+0.63%	8,633	15,163,477
2024-12-23	18.3	18.52	17.45	17.6	-4.4%	11,083	19,784,048
2024-12-20	17.86	18.45	17.7	18.41	+3.14%	10,835	19,710,809
2024-12-19	17.6	17.85	17.32	17.85	+1.02%	11,594	20,384,651
2024-12-18	17.93	18.03	17.52	17.67	-1.56%	10,028	17,786,847
2024-12-17	18.67	18.67	17.71	17.95	-4.11%	12,071	21,778,143
2024-12-16	18.63	18.89	18.4	18.72	+0.27%	10,358	19,275,795
2024-12-13	19.2	19.2	18.53	18.67	-2.76%	13,319	25,004,034
2024-12-12	19.28	19.42	18.89	19.2	-0.41%	11,744	22,450,134
2024-12-11	19.29	19.32	18.98	19.28	-0.62%	13,174	25,226,284
2024-12-10	19.5	19.83	19.18	19.4	+2.37%	22,181	43,215,554
2024-12-09	19.1	19.28	18.75	18.95	-1.25%	11,223	21,327,860
2024-12-06	19.4	19.43	18.74	19.19	+0.16%	15,186	28,999,851
2024-12-05	18.76	19.22	18.66	19.16	+1.75%	15,076	28,695,800
2024-12-04	19.1	19.17	18.58	18.83	-1.88%	14,366	27,047,165
2024-12-03	18.84	19.38	18.72	19.19	+2.07%	17,799	33,780,979
2024-12-02	18.6	18.86	18.41	18.8	+1.57%	13,712	25,648,528
2024-11-29	18.1	18.61	17.84	18.51	+1.48%	14,255	26,094,094
2024-11-28	18.5	18.5	18.1	18.24	-0.44%	9,665	17,615,843
2024-11-27	18.07	18.32	17.24	18.32	+1.22%	13,235	23,581,008
2024-11-26	18.46	18.73	17.96	18.1	-2.16%	12,747	23,255,026
2024-11-25	18.05	18.55	18.02	18.5	+2.49%	16,051	29,394,942
2024-11-22	19.02	19.06	18.01	18.05	-5.2%	17,464	32,238,789
2024-11-21	19.2	19.34	18.67	19.04	+0.32%	16,292	30,931,126
2024-11-20	18.8	19	18.65	18.98	+1.23%	15,027	28,317,714
2024-11-19	18.27	18.75	18.08	18.75	+2.57%	15,561	28,679,204
2024-11-18	19.44	19.5	18.15	18.28	-5.04%	15,459	28,637,833
2024-11-15	19.22	19.51	19	19.25	0%	16,725	32,194,125
2024-11-14	19.73	19.91	19.05	19.25	-3.12%	17,445	33,796,705
2024-11-13	20.32	20.34	19.49	19.87	-2.69%	22,465	44,455,552
2024-11-12	21.16	21.16	19.94	20.42	-3.63%	34,680	70,804,193
2024-11-11	19.7	21.72	19.28	21.19	+7.78%	55,860	114,489,748
2024-11-08	18.84	20.19	18.68	19.66	+5.53%	49,331	96,654,415
2024-11-07	18.78	19.05	18.42	18.63	-1.27%	35,269	65,683,803
2024-11-06	19.15	20.26	18.75	18.87	+0.8%	57,453	111,905,294
2024-11-05	17.36	18.99	17.36	18.72	+10.25%	44,836	82,168,409
2024-11-04	16.4	17.02	16.4	16.98	+2.1%	11,962	20,149,822
2024-11-01	16.93	17.55	16.4	16.63	-3.03%	22,900	38,616,100
2024-10-31	17.27	17.37	16.93	17.15	+0.88%	17,659	30,276,432
2024-10-30	17.3	17.3	16.8	17	-3.95%	22,562	38,242,832
2024-10-29	18.1	18.19	17.42	17.7	-1.39%	17,644	31,415,164
2024-10-28	17.78	18.2	17.67	17.95	+1.47%	16,286	29,161,723
2024-10-25	17.58	17.95	17.41	17.69	+0.17%	13,698	24,195,009
2024-10-24	17.31	17.88	17.31	17.66	+0.63%	10,643	18,793,557
2024-10-23	17.29	17.57	17.15	17.55	+1.45%	11,827	20,566,616
2024-10-22	17.21	17.4	17.01	17.3	-0.12%	9,595	16,518,165
2024-10-21	16.72	17.49	16.72	17.32	+3.4%	17,968	30,880,062
2024-10-18	16.09	17.03	15.95	16.75	+4.43%	14,615	24,048,896
2024-10-17	16.25	16.45	15.95	16.04	-1.29%	7,277	11,783,486
2024-10-16	16.45	16.53	16.05	16.25	-0.61%	9,994	16,245,962
2024-10-15	16.5	16.79	16.16	16.35	-1.15%	11,368	18,790,190
2024-10-14	16.3	16.56	16.09	16.54	+2.41%	11,500	18,755,719
2024-10-11	17.07	17.47	15.93	16.15	-6.27%	19,204	31,457,314
2024-10-10	16.83	17.53	16.69	17.23	+3.17%	18,806	32,269,761
2024-10-09	18.02	18.1	16.68	16.7	-10.84%	25,784	45,317,010
2024-10-08	19.5	19.51	17.7	18.73	+13.38%	36,988	68,072,284

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

цХ░чаБшзЖшоп 300079

近半年

щб╛хо╢хо╢х▒Е 603816

2024年一季度

шЛ▒цЭ░чФ╡ц░Ф 300820

2023年全年

ше┐хНЧшпБхИ╕ 600369

近三个月

хдзф╝ЧхЕмчФи 600635

近半年

шЛПш▒кх╝Шф╕Ъ 600128

2024年至今

ф║ЪшБФцЬ║цв░ 001395

近期数据

чФШшВГшГ╜хМЦ 000552

近期数据

чРПхНЗчзСцКА 300051

2022-2023两年

ф╕нф┐бх░╝щЫЕ 600084

近期数据

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

щЧ╗ц│░чзСцКА (600745)

ф╕нхЫ╜щЗНх╖е (601989)

хоЭф┐бш╜пф╗╢ (600845)

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