шЛ▒цЦ╣ш╜пф╗╢(688435)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

34.21

-0.64% -0.22

34.84

开盘价

34.84

最高价

33.75

最低价

12,294

成交量

数据更新至: 2025-03-25

技术指标

35.70

MA5 (5日均线)

36.96

MA10 (10日均线)

38.30

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	34.84	34.84	33.75	34.21	-0.64%	12,294	41,927,911
2025-03-24	36.09	36.38	33.46	34.43	-4.57%	22,088	76,512,919
2025-03-21	36.41	36.9	35.68	36.08	-1.88%	17,109	61,919,370
2025-03-20	37.04	37.44	36.55	36.77	-0.7%	12,529	46,272,247
2025-03-19	38	38.1	36.7	37.03	-2.3%	16,262	60,428,166
2025-03-18	38.8	39.15	37.74	37.9	-1.4%	14,132	53,980,314
2025-03-17	40.08	40.15	38.31	38.44	-0.9%	16,659	64,762,294
2025-03-14	37.5	39.33	36.9	38.79	+4.25%	26,372	101,423,814
2025-03-13	38.74	38.74	36.85	37.21	-3.95%	23,037	86,289,423
2025-03-12	39.4	40.55	38.74	38.74	-0.82%	21,304	84,037,659
2025-03-11	38.7	39.26	38.31	39.06	-0.94%	15,271	59,150,953
2025-03-10	40.23	40.5	38.71	39.43	-2.64%	26,543	104,667,770
2025-03-07	42	42.34	40.13	40.5	-3.02%	25,093	102,858,771
2025-03-06	40.08	42.5	39.7	41.76	+6.07%	37,346	154,227,903
2025-03-05	39.71	39.92	38.61	39.37	-0.63%	20,579	80,462,571
2025-03-04	37.36	39.85	37.25	39.62	+5.04%	28,052	108,938,983
2025-03-03	37.25	38.9	36.98	37.72	+1.56%	32,392	123,367,977
2025-02-28	40.6	41.08	36.98	37.14	-8.14%	35,432	136,996,626
2025-02-27	40.97	41.5	39.47	40.43	-2.2%	33,950	137,078,435
2025-02-26	42.1	42.39	40.85	41.34	-2.15%	41,848	173,388,829
2025-02-25	41.5	43.61	41.33	42.25	-1.29%	40,079	170,005,748
2025-02-24	44.89	44.89	41.24	42.8	-10.03%	68,672	294,742,766
2025-02-21	48.17	48.87	45.44	47.57	+2.63%	60,734	287,062,993
2025-02-20	43.95	46.89	43.01	46.35	+4.39%	62,722	286,249,988
2025-02-19	42.66	45.71	42.66	44.4	+4.1%	55,953	246,146,054
2025-02-18	45.7	46.99	42.1	42.65	-7.16%	64,314	283,058,249
2025-02-17	55	55.18	45.57	45.94	-10.2%	116,799	564,643,887
2025-02-14	43.94	51.16	43	51.16	+20.01%	106,396	503,180,336
2025-02-13	42.5	47.23	41.6	42.63	+5.18%	99,835	435,670,931
2025-02-12	41.59	42.84	39.5	40.53	+2.27%	73,645	303,637,185
2025-02-11	39.1	44.1	37.55	39.63	-1.54%	103,874	424,335,748
2025-02-10	37.4	41.46	36.7	40.25	+9.82%	77,020	301,854,071
2025-02-07	32.1	38	31.45	36.65	+14.71%	51,132	180,167,906
2025-02-06	31.05	31.98	30.41	31.95	+2.9%	13,727	43,148,437
2025-02-05	29.87	31.38	29.87	31.05	+6.77%	15,846	48,621,092
2025-01-27	30.25	30.6	29	29.08	-3.07%	8,970	26,498,384
2025-01-24	28.71	30.25	28.62	30	+4.24%	11,155	33,107,035
2025-01-23	28.95	29.8	28.78	28.78	+0.28%	8,994	26,398,344
2025-01-22	28.9	29.36	28.31	28.7	-0.69%	5,727	16,382,097
2025-01-21	29.07	29.45	28.39	28.9	-0.65%	6,401	18,419,348
2025-01-20	29	29.49	28.68	29.09	-0.21%	6,901	20,099,895
2025-01-17	28.89	29.18	28.34	29.15	+1.36%	6,650	19,102,223
2025-01-16	29.1	29.7	28.35	28.76	-0.83%	7,720	22,326,523
2025-01-15	29.45	30.18	28.83	29	-1.89%	9,415	27,644,300
2025-01-14	28	30	27.49	29.56	+7.53%	13,766	40,164,977
2025-01-13	27.13	27.86	26.57	27.49	+0.59%	6,208	16,911,496
2025-01-10	28.12	28.57	27.33	27.33	-2.81%	6,263	17,425,524
2025-01-09	27.72	28.8	27.7	28.12	-0.57%	4,835	13,778,894
2025-01-08	28.76	28.85	27.22	28.28	-1.33%	6,360	17,898,624
2025-01-07	27.86	28.66	27.21	28.66	+2.91%	5,910	16,609,048
2025-01-06	27.31	28.07	26.71	27.85	+0.32%	6,034	16,591,039
2025-01-03	29.5	29.5	27.6	27.76	-5.06%	8,614	24,488,337
2025-01-02	30.02	30.36	28.78	29.24	-3.11%	10,108	29,861,401
2024-12-31	32.48	32.62	30.1	30.18	-6.56%	12,549	38,922,370
2024-12-30	32.7	33.1	32.01	32.3	-2.62%	8,294	26,965,811
2024-12-27	33	33.92	32.6	33.17	+0.52%	7,162	23,944,177
2024-12-26	32.91	33.58	32.88	33	+0.27%	7,478	24,828,798
2024-12-25	34.12	34.5	32.85	32.91	-4.33%	6,481	21,557,328
2024-12-24	33.39	34.4	32.8	34.4	+2.53%	8,836	29,521,167
2024-12-23	35.5	35.9	33.16	33.55	-5.28%	13,830	47,124,491
2024-12-20	34.07	35.88	33.58	35.42	+4.18%	15,747	55,516,194
2024-12-19	33	34.14	33	34	+1.25%	10,597	35,628,467
2024-12-18	34.09	34.68	32.88	33.58	-1.09%	14,941	50,432,144
2024-12-17	35.56	35.93	33.7	33.95	-4.26%	12,203	41,924,665
2024-12-16	37.04	37.05	35.21	35.46	-3.85%	13,397	48,085,585
2024-12-13	39.02	39.02	36.72	36.88	-6.25%	23,073	86,618,744
2024-12-12	39	40.38	38.41	39.34	+2.45%	31,728	125,129,571
2024-12-11	38	38.42	37.1	38.4	+1.05%	22,733	85,841,228
2024-12-10	39.6	40.67	37.58	38	+0.98%	32,348	125,179,879
2024-12-09	38.93	38.93	36.7	37.63	-4.2%	35,132	131,849,109
2024-12-06	36	42.7	36	39.28	+9.11%	54,062	209,024,056
2024-12-05	33.65	36.63	33.65	36	+5.88%	23,311	82,727,755
2024-12-04	35.4	35.66	33.58	34	-4.23%	13,380	46,242,897
2024-12-03	35.5	35.98	35.02	35.5	-0.84%	11,069	39,313,723
2024-12-02	35.1	35.93	34.5	35.8	+1.76%	12,494	44,168,118
2024-11-29	34.22	36	33.33	35.18	+2.24%	18,018	62,880,949
2024-11-28	34.29	35.29	34.29	34.41	+0.35%	11,598	40,285,968
2024-11-27	32.9	34.38	32	34.29	+4.22%	13,587	45,390,609
2024-11-26	33.38	34.48	32.69	32.9	-1.79%	7,717	25,858,270
2024-11-25	34.01	34.1	32.38	33.5	-0.03%	10,617	34,918,149
2024-11-22	35.23	36.5	33.3	33.51	-5.9%	19,828	69,819,695
2024-11-21	34.93	36.44	34.79	35.61	-0.14%	13,364	47,602,266
2024-11-20	34.48	35.76	34.02	35.66	+3.39%	12,762	44,759,664
2024-11-19	33.75	34.49	32.8	34.49	+3.54%	12,653	42,756,590
2024-11-18	34.95	35.36	32.51	33.31	-5.8%	17,291	58,265,186
2024-11-15	37.28	38.19	35.13	35.36	-5.15%	19,776	72,588,866
2024-11-14	38.8	39.7	37.26	37.28	-4.29%	20,598	79,363,087
2024-11-13	38.33	39.03	36.86	38.95	+1.72%	21,182	80,536,665
2024-11-12	39.84	39.99	37.67	38.29	-3.7%	37,395	145,714,107
2024-11-11	36.89	39.89	36.8	39.76	+6.48%	42,340	164,987,206
2024-11-08	38.05	39.58	37.01	37.34	+1.08%	41,598	159,896,538
2024-11-07	34.81	37.55	34.18	36.94	+6.46%	31,893	114,411,249
2024-11-06	35.53	35.62	34.01	34.7	+0.23%	19,882	69,203,206
2024-11-05	32.71	34.8	32.5	34.62	+5.84%	21,426	72,975,797
2024-11-04	31.78	32.85	31.58	32.71	+1.9%	8,795	28,499,663
2024-11-01	35.03	35.42	31.99	32.1	-9.98%	23,628	79,151,826
2024-10-31	34.16	36.88	33.33	35.66	+3.3%	21,056	74,436,940
2024-10-30	34.7	35.51	33.74	34.52	-1.96%	18,174	62,969,476
2024-10-29	36.5	37.32	35.18	35.21	-6.33%	23,044	83,794,934
2024-10-28	36.11	37.88	35.4	37.59	+4.13%	25,074	91,913,024
2024-10-25	36.19	36.6	35.44	36.1	-0.25%	22,664	81,713,307
2024-10-24	35.74	36.65	35.32	36.19	-0.03%	16,461	59,168,383
2024-10-23	36.65	37.5	36.03	36.2	-0.6%	26,538	97,801,338
2024-10-22	37.76	37.8	36.06	36.42	-4.11%	33,061	121,391,215
2024-10-21	36.36	39.85	36.02	37.98	+0.96%	53,433	202,707,665
2024-10-18	34.13	39.5	33.6	37.62	+8.26%	59,900	214,885,181
2024-10-17	34.49	36.6	33.64	34.75	+5.78%	52,605	185,530,606
2024-10-16	31.79	33.97	31.79	32.85	-0.99%	27,561	90,974,768
2024-10-15	34	36.18	33	33.18	-5.69%	48,189	167,015,771
2024-10-14	32	35.88	30.99	35.18	+9.94%	50,121	168,010,769
2024-10-11	32.85	33.96	31.41	32	-9.99%	53,196	173,318,791
2024-10-10	48.01	49	35.55	35.55	-20%	92,780	363,053,063
2024-10-09	40	44.44	39	44.44	+20.01%	109,858	471,155,923
2024-10-08	37.03	37.03	37.03	37.03	+19.99%	9,864	36,525,985

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╕нхЫ╜ца╕х╗║ 601611

近半年

хНОцБТчФЯчЙй 688639

近三个月

ф╕ЬхМЧшпБхИ╕ 000686

近半年

ф╕ЙцИ┐х╖╖ 600370

2023年全年

ф╕░ф╣РчзНф╕Ъ 000713

近期数据

ф║СхдйхК▒щгЮ-U 688343

2022-2023两年

цМпхНОшВбф╗╜ 603067

2024年至今

щЗСхИйхНОчФ╡ 300069

近期数据

ц╡╖шГ╜хоЮф╕Ъ 300787

2023年全年

хЯОхЬ░щжЩц▒Я 603887

近三个月

热门概念板块

ч╜Схо┐чзСцКА (300017)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

хдНцШЯхМ╗шНп (600196)

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