щкДцИРш╢Ехг░(688392)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

52.82

+3.12% +1.6

51

开盘价

52.89

最高价

50.66

最低价

14,443

成交量

数据更新至: 2025-03-25

技术指标

55.35

MA5 (5日均线)

55.69

MA10 (10日均线)

53.74

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	51	52.89	50.66	52.82	+3.12%	14,443	74,417,668
2025-03-24	53.28	54.32	50.51	51.22	-7.39%	25,735	134,000,000
2025-03-21	56.65	57.37	55.04	55.31	-3.2%	15,390	86,230,519
2025-03-20	59.97	60.48	56.8	57.14	-5.19%	20,080	117,581,739
2025-03-19	60.7	61.5	59.21	60.27	-1.2%	20,846	125,729,669
2025-03-18	58.96	61.28	58.2	61	+3.79%	35,980	217,133,855
2025-03-17	53.5	59.2	52.65	58.77	+11.08%	44,912	253,680,098
2025-03-14	52.88	54	52	52.91	-0.41%	15,420	81,908,009
2025-03-13	54.06	56.42	53	53.13	-2.21%	23,791	129,379,670
2025-03-12	54.99	55.5	53.2	54.33	-0.86%	19,451	106,422,515
2025-03-11	53.58	55	51.84	54.8	+1.26%	21,914	116,404,962
2025-03-10	53.05	55.58	52.1	54.12	+3.9%	25,159	136,554,708
2025-03-07	52	53.49	51.5	52.09	+0.15%	12,620	66,011,249
2025-03-06	51.54	52.58	50.88	52.01	+0.99%	13,111	68,158,460
2025-03-05	50.45	51.62	49.6	51.5	+1.48%	14,817	75,111,213
2025-03-04	50.2	51.21	49.7	50.75	+0.06%	16,775	85,028,127
2025-03-03	48.35	51.76	47.74	50.72	+4.79%	26,907	135,481,381
2025-02-28	51.5	51.5	48.1	48.4	-6.58%	20,673	102,143,920
2025-02-27	52.62	52.88	50.51	51.81	+0.1%	20,668	106,629,131
2025-02-26	51.47	52	49.58	51.76	+2.5%	24,559	124,877,367
2025-02-25	50.17	52.5	49.15	50.5	+1.53%	33,360	169,937,272
2025-02-24	50.37	50.78	48.24	49.74	-2.28%	23,013	113,595,959
2025-02-21	47.1	51.5	46.9	50.9	+7.98%	37,968	188,110,663
2025-02-20	47.43	47.98	46.42	47.14	+0.26%	20,855	98,176,231
2025-02-19	45.88	47.28	45.74	47.02	+2.51%	24,046	111,483,957
2025-02-18	46.99	47.4	45.5	45.87	-1.57%	21,974	102,437,724
2025-02-17	47.76	48.38	46.48	46.6	-0.58%	18,607	87,688,399
2025-02-14	46.8	47.55	46.1	46.87	+1.45%	16,233	75,957,788
2025-02-13	47.01	47.49	46.15	46.2	-2.7%	17,406	81,318,705
2025-02-12	46.65	47.55	45.4	47.48	+2.31%	24,016	111,612,093
2025-02-11	46.45	46.98	45.3	46.41	-0.15%	25,138	116,018,912
2025-02-10	45.55	47.16	44.99	46.48	+3.17%	36,203	166,878,764
2025-02-07	45.77	46.58	44.77	45.05	-1.81%	54,869	250,693,992
2025-02-06	40.88	45.88	40.67	45.88	+20.01%	58,591	259,116,066
2025-02-05	37.89	39.16	37.64	38.23	+1.68%	8,339	32,019,017
2025-01-27	38.9	39.16	37.19	37.6	-3.47%	6,897	26,150,883
2025-01-24	37.25	38.95	36.8	38.95	+4.42%	8,282	31,628,209
2025-01-23	37.72	38.88	37.12	37.3	+0.38%	8,406	31,864,394
2025-01-22	39.26	39.83	37.15	37.16	-5.85%	12,874	48,944,100
2025-01-21	40	40.39	38.8	39.47	-0.35%	5,775	22,826,383
2025-01-20	38.7	40.86	38.19	39.61	+3.42%	13,017	51,851,153
2025-01-17	37.3	38.65	36.95	38.3	+2.93%	8,671	32,828,173
2025-01-16	38	38.68	36.94	37.21	-1.56%	6,245	23,524,456
2025-01-15	38.59	38.75	37.57	37.8	-2.05%	6,810	25,791,326
2025-01-14	36.65	38.85	36.36	38.59	+5.26%	11,395	42,888,291
2025-01-13	35.43	37.57	34.7	36.66	+3.47%	11,839	43,353,872
2025-01-10	36.86	37.87	35.42	35.43	-3.41%	7,364	26,946,365
2025-01-09	36.8	37.75	36.5	36.68	-1.05%	5,628	20,853,648
2025-01-08	37.66	37.66	35.63	37.07	-1.41%	7,796	28,645,215
2025-01-07	37.8	38.12	36.86	37.6	+0.45%	6,701	25,083,372
2025-01-06	38.46	39.3	37.01	37.43	-2.48%	10,000	37,945,271
2025-01-03	38.74	40.8	38.01	38.38	-0.42%	12,996	51,033,525
2025-01-02	40.5	41.54	38.28	38.54	-5.54%	13,844	55,099,688
2024-12-31	42.18	43.8	40.74	40.8	-3.52%	13,625	57,821,572
2024-12-30	40.48	43.47	40.02	42.29	+4.24%	16,819	70,747,171
2024-12-27	41.43	41.69	40.2	40.57	-1.84%	9,019	36,891,842
2024-12-26	39	42.1	38.81	41.33	+3.77%	8,528	35,020,499
2024-12-25	40.28	40.79	39.39	39.83	-1.12%	5,885	23,465,690
2024-12-24	39	40.58	39	40.28	+3.31%	8,903	35,544,024
2024-12-23	41.73	41.73	38.96	38.99	-6.07%	9,420	37,581,293
2024-12-20	40.78	42	40.26	41.51	+1.27%	6,971	28,939,050
2024-12-19	40.78	41.5	40.01	40.99	-0.65%	9,657	39,143,205
2024-12-18	41.77	41.77	40.33	41.26	+1.08%	6,126	25,146,560
2024-12-17	42.68	42.68	40.61	40.82	-3.09%	8,872	36,802,650
2024-12-16	43.4	43.4	41.91	42.12	-3.19%	9,245	39,326,988
2024-12-13	44.9	44.93	43.02	43.51	-3.1%	12,061	52,436,609
2024-12-12	44.56	45.56	44.15	44.9	+1.08%	9,512	42,661,982
2024-12-11	45.5	45.6	44.1	44.42	-1.94%	9,512	42,506,118
2024-12-10	44.7	46.48	44.51	45.3	+4.76%	17,014	77,624,586
2024-12-09	44.53	44.9	42.79	43.24	-2.61%	8,562	37,433,785
2024-12-06	44	44.79	43.02	44.4	+0.57%	10,984	48,154,465
2024-12-05	44	44.8	43.47	44.15	+1.42%	7,557	33,381,947
2024-12-04	46.1	46.46	43.5	43.53	-5.78%	14,933	66,390,109
2024-12-03	47.49	47.59	45.46	46.2	-2.33%	9,964	45,936,239
2024-12-02	46.86	48.12	45.51	47.3	+0.47%	10,587	50,009,457
2024-11-29	45.72	47.47	45.12	47.08	+1.66%	9,695	45,159,209
2024-11-28	46.11	46.88	45.5	46.31	-0.13%	7,996	36,933,919
2024-11-27	46.01	46.6	43.7	46.37	+3.9%	11,465	52,055,227
2024-11-26	45.88	46.12	44.39	44.63	-2.72%	6,315	28,427,016
2024-11-25	47.38	47.38	44.56	45.88	-2.34%	11,815	54,042,323
2024-11-22	49.39	49.39	46.5	46.98	-4.88%	11,859	56,541,979
2024-11-21	49.99	50.85	48.5	49.39	-1.61%	11,416	56,636,766
2024-11-20	48.71	50.51	48	50.2	+2.64%	17,139	84,347,001
2024-11-19	44.91	49.3	44.91	48.91	+8.91%	16,497	77,222,021
2024-11-18	47.69	47.69	44.4	44.91	-3.87%	15,058	68,359,836
2024-11-15	48.2	49.18	46.6	46.72	-3.07%	18,388	87,736,816
2024-11-14	51.57	52.49	48.12	48.2	-5.49%	19,478	97,083,835
2024-11-13	51.2	51.41	48.52	51	-0.39%	27,216	136,080,137
2024-11-12	54.49	57.76	50.3	51.2	-2.7%	63,902	342,670,093
2024-11-11	43.14	52.62	43.14	52.62	+20%	56,525	280,631,254
2024-11-08	42.4	45.2	42.26	43.85	+4.83%	27,955	122,191,887
2024-11-07	40.5	41.98	39.8	41.83	+2.88%	11,925	49,018,886
2024-11-06	40.8	43.99	40.25	40.66	+0.27%	19,168	80,643,428
2024-11-05	39.76	41.46	38.8	40.55	+3%	14,867	60,210,585
2024-11-04	37.62	41.41	37.5	39.37	+4.9%	14,247	56,171,077
2024-11-01	39.24	40.53	37.52	37.53	-5.61%	13,227	51,145,465
2024-10-31	38.17	40.71	38.17	39.76	+1.2%	17,112	67,748,750
2024-10-30	41.12	41.31	38.88	39.29	-4.22%	18,036	71,826,054
2024-10-29	44.22	44.95	41	41.02	-7.01%	22,376	94,486,795
2024-10-28	47.84	48.4	43.92	44.11	-4.17%	26,183	119,187,033
2024-10-25	40.5	46.96	40.5	46.03	+13.91%	34,584	154,451,514
2024-10-24	41.45	41.45	40.02	40.41	-2.53%	12,562	51,201,667
2024-10-23	41.2	42.61	39.54	41.46	+1.37%	16,938	70,100,327
2024-10-22	39.37	42.24	38	40.9	+5.79%	23,557	94,538,588
2024-10-21	36.37	39.76	36.08	38.66	+6.38%	24,053	92,509,299
2024-10-18	34.76	37.43	34.27	36.34	+4.91%	14,331	51,608,998
2024-10-17	34.66	35.78	34.56	34.64	+0.64%	9,967	35,101,297
2024-10-16	35	35.48	34.23	34.42	-2.52%	11,460	39,836,687
2024-10-15	36.9	37.4	35.2	35.31	-5.18%	11,114	40,225,769
2024-10-14	36.82	37.93	34.7	37.24	+1.75%	14,743	53,384,706
2024-10-11	38.76	38.76	35.7	36.6	-6.85%	12,072	44,508,482
2024-10-10	40.51	41	38.29	39.29	-2.99%	16,691	65,276,960
2024-10-09	44	44	39.14	40.5	-8.2%	24,757	102,394,557
2024-10-08	48.3	48.3	41.48	44.12	+9.59%	37,600	166,368,260

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

щ╝Оц▒ЙцКАцЬп 300011

近三个月

ф║мх▒▒ш╜╗цЬ║ 000821

2022-2023两年

цЯ│ х╖е 000528

2024年一季度

щФжщ╕бшВбф╗╜ 300798

2023年全年

цЧ╢чй║чзСцКА 605178

近三个月

хдйцЦ░шНпф╕Ъ 603235

近半年

ц╣ЦхНЧц╡╖хИй 600731

2024年至今

цЧЧхдйчзСцКА 300061

2024年一季度

цЩихЕЙцЦ░цЭР 605399

近三个月

хПдш╢Кщ╛Щх▒▒ 600059

近期数据

热门概念板块

шИкхоЗх╛о (300053)

цЛЫхХЖщУ╢шбМ (600036)

ф╕нх╛охЕмхП╕ (688012)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

ф╣РцЩохМ╗чЦЧ (300003)

хдНцШЯхМ╗шНп (600196)

ф║ищАЪхЕЙчФ╡ (600487)

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