шРдчЯ│ч╜Сч╗Ь(688475)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

36.21

-0.58% -0.21

36.42

开盘价

36.66

最高价

35.55

最低价

20,037

成交量

数据更新至: 2025-03-25

技术指标

37.13

MA5 (5日均线)

37.68

MA10 (10日均线)

38.52

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	36.42	36.66	35.55	36.21	-0.58%	20,037	72,349,019
2025-03-24	36.87	37.78	35.76	36.42	-1.73%	36,813	134,838,596
2025-03-21	37.55	38.13	37	37.06	-1.85%	21,910	81,787,278
2025-03-20	38.17	38.18	37.7	37.76	-1.1%	26,434	100,161,446
2025-03-19	37.9	38.35	37.38	38.18	-0.05%	25,204	95,578,337
2025-03-18	38.46	38.78	38.05	38.2	-0.52%	23,549	90,158,777
2025-03-17	38.5	38.93	38.01	38.4	+0.03%	17,801	68,374,751
2025-03-14	37.7	38.72	37.35	38.39	+2.02%	31,880	122,123,406
2025-03-13	38.2	38.7	37.21	37.63	-2.31%	42,979	162,101,664
2025-03-12	38.81	39.36	38.21	38.52	-0.59%	40,254	155,472,088
2025-03-11	38.92	39.3	38.13	38.75	-1.52%	37,811	145,950,160
2025-03-10	39.73	39.89	38.5	39.35	-0.63%	33,251	130,167,203
2025-03-07	41.1	41.1	39.31	39.6	-4.23%	54,073	217,251,444
2025-03-06	39.78	41.58	39.05	41.35	+4.84%	98,292	395,786,627
2025-03-05	38.62	39.82	38.21	39.44	+1.91%	35,436	138,960,013
2025-03-04	38.5	39.68	38.4	38.7	-0.39%	32,069	125,291,417
2025-03-03	38	39.76	37.14	38.85	+2.64%	58,643	228,373,377
2025-02-28	39.11	39.59	37.61	37.85	-4.15%	61,709	236,390,215
2025-02-27	40.5	40.58	38.5	39.49	-1.89%	57,236	224,995,852
2025-02-26	39.86	41.27	39	40.25	+1.13%	63,255	253,752,111
2025-02-25	39.38	40.39	38.82	39.8	-0.5%	59,999	238,009,877
2025-02-24	42.5	43	39.3	40	-9.05%	129,728	527,934,713
2025-02-21	41.39	44.29	40.13	43.98	+8.7%	115,292	487,586,089
2025-02-20	40.11	40.82	39.37	40.46	+1.4%	62,467	250,844,340
2025-02-19	38.36	40.09	38.05	39.9	+4.01%	58,349	229,195,457
2025-02-18	40.55	40.96	38.25	38.36	-5.52%	83,939	330,496,564
2025-02-17	40.85	42.5	39.99	40.6	0%	81,835	334,775,158
2025-02-14	38.02	41.74	37.62	40.6	+6.79%	132,239	529,297,654
2025-02-13	39.17	39.78	37.7	38.02	-3.89%	74,513	285,096,254
2025-02-12	37.3	39.98	37.07	39.56	+5.02%	103,103	397,662,631
2025-02-11	39.5	39.8	37.23	37.67	-5.83%	104,226	399,790,070
2025-02-10	38	40.6	36.8	40	+5.82%	130,063	506,452,656
2025-02-07	37.89	38.3	36.9	37.8	-1.51%	136,748	516,214,983
2025-02-06	36.61	38.58	36	38.38	+2.76%	146,310	552,512,957
2025-02-05	36.7	39.74	36	37.35	+7.39%	233,965	878,939,338
2025-01-27	34.59	36.26	34.59	34.78	+0.81%	131,342	463,928,914
2025-01-24	32.31	35.12	32.22	34.5	+6.12%	138,246	472,774,520
2025-01-23	33.89	33.98	32.11	32.51	-2.34%	78,937	258,280,610
2025-01-22	32.5	33.87	32.5	33.29	+0.91%	109,820	366,384,239
2025-01-21	29.3	33.44	29.18	32.99	+13.17%	218,617	694,870,519
2025-01-20	29.7	30.19	28.66	29.15	-1.22%	120,976	356,117,053
2025-01-17	28.17	29.68	27.98	29.51	+4.31%	51,395	149,623,181
2025-01-16	28	28.53	28	28.29	+1.22%	27,602	78,000,036
2025-01-15	28.4	28.4	27.71	27.95	-1.72%	31,465	87,905,450
2025-01-14	27.63	28.48	27.39	28.44	+2.97%	40,352	113,272,542
2025-01-13	27.72	28.22	27.48	27.62	-1.36%	23,889	66,394,373
2025-01-10	28.6	28.85	28	28	-2.3%	16,692	47,404,517
2025-01-09	28.61	28.82	28.18	28.66	-0.24%	26,603	75,768,105
2025-01-08	29.24	29.24	28.16	28.73	-2.08%	34,777	99,777,899
2025-01-07	29.09	29.47	28.76	29.34	+0.79%	25,718	74,823,243
2025-01-06	28.9	29.19	28.49	29.11	+0.59%	28,344	82,044,116
2025-01-03	29.22	29.94	28.89	28.94	-0.55%	34,710	102,035,040
2025-01-02	30.03	30.16	28.81	29.1	-3.61%	51,168	149,972,836
2024-12-31	30.62	30.96	30	30.19	-1.4%	43,260	131,811,390
2024-12-30	29.98	31.09	29.88	30.62	+1.9%	47,623	145,674,860
2024-12-27	30.26	30.56	29.82	30.05	-0.83%	41,474	124,858,436
2024-12-26	30.14	30.45	30	30.3	+0.5%	23,092	69,951,892
2024-12-25	30.46	30.63	29.78	30.15	-0.85%	28,044	84,418,397
2024-12-24	30.08	30.95	30.08	30.41	+0.96%	37,370	113,908,391
2024-12-23	30.51	30.96	30.1	30.12	-1.08%	41,005	124,750,490
2024-12-20	30.56	31.04	30.21	30.45	-0.62%	45,476	139,068,569
2024-12-19	30.38	30.7	30.15	30.64	+0.23%	26,146	79,729,697
2024-12-18	31.04	31.28	30.4	30.57	-1.13%	34,542	106,742,339
2024-12-17	31.19	31.82	30.78	30.92	+0.03%	27,956	87,280,437
2024-12-16	31.81	32.06	30.82	30.91	-2.71%	38,413	119,457,685
2024-12-13	32.47	32.85	31.72	31.77	-2.78%	36,482	117,453,443
2024-12-12	32.38	32.77	32.21	32.68	+1.08%	32,520	105,858,225
2024-12-11	33.13	33.41	32.29	32.33	-2.44%	46,654	152,292,207
2024-12-10	35	35	33.09	33.14	-0.6%	67,204	226,748,283
2024-12-09	32.91	34	32.51	33.34	+1.03%	60,723	202,097,359
2024-12-06	31.75	33.8	31.66	33	+4.76%	60,508	199,810,166
2024-12-05	31.54	31.94	31.26	31.5	-0.57%	16,533	52,233,856
2024-12-04	32.02	32.34	31.31	31.68	-0.66%	21,211	67,174,100
2024-12-03	32.46	32.46	31.49	31.89	-1.33%	24,673	78,576,986
2024-12-02	32.03	32.89	31.85	32.32	+1.22%	28,951	93,838,341
2024-11-29	31.35	32.1	30.68	31.93	+2.01%	32,428	102,321,240
2024-11-28	31.94	32	31.22	31.3	-2%	23,277	73,638,062
2024-11-27	30.67	32	30.03	31.94	+3.87%	33,121	102,747,524
2024-11-26	30.79	31.18	30.6	30.75	+0.1%	20,794	64,323,692
2024-11-25	31.21	31.38	30.44	30.72	-1.57%	23,009	71,087,421
2024-11-22	32.9	32.98	31.11	31.21	-4.7%	37,125	118,418,294
2024-11-21	32.75	33.07	32.51	32.75	-0.15%	25,516	83,503,437
2024-11-20	32.55	33.05	32.37	32.8	0%	43,417	141,792,820
2024-11-19	32.3	32.81	31.91	32.8	+2.15%	41,436	134,109,108
2024-11-18	32.99	33.2	31.8	32.11	-2.04%	51,030	164,183,618
2024-11-15	33.55	34.06	32.78	32.78	-3.08%	51,077	170,560,137
2024-11-14	35.32	35.7	33.7	33.82	-4.25%	61,093	211,933,159
2024-11-13	36.49	36.49	34.61	35.32	-1.86%	67,960	239,193,578
2024-11-12	35.77	36.95	35.01	35.99	+1.98%	128,733	462,939,625
2024-11-11	33.42	35.5	33.02	35.29	+5.44%	94,838	328,561,899
2024-11-08	33.74	34.39	33.33	33.47	0%	75,455	254,587,173
2024-11-07	32.5	33.85	32.12	33.47	+2.1%	64,153	211,952,450
2024-11-06	32.58	33.65	32.09	32.78	+0.86%	90,419	297,436,507
2024-11-05	31.61	32.8	31.26	32.5	+2.39%	69,864	224,520,999
2024-11-04	31.12	31.74	30.82	31.74	+2.45%	46,147	144,016,175
2024-11-01	31	31.45	30.79	30.98	-0.64%	60,324	187,761,056
2024-10-31	30.7	31.24	30.22	31.18	+1.23%	67,009	206,988,269
2024-10-30	30.69	30.94	30.2	30.8	0%	49,365	151,237,623
2024-10-29	31.05	31.28	30.65	30.8	-1.16%	62,040	191,825,813
2024-10-28	33.66	33.66	30.67	31.16	-7.7%	169,113	534,268,322
2024-10-25	33.76	34.25	33.53	33.76	-0.09%	39,664	134,098,910
2024-10-24	34.08	34.67	33.57	33.79	-2.2%	33,982	115,472,961
2024-10-23	34.4	35.59	34.21	34.55	+0.26%	39,257	137,467,957
2024-10-22	35.5	35.66	33.9	34.46	-2.71%	55,151	191,384,538
2024-10-21	36	36.75	34.5	35.42	+7.66%	81,744	291,687,596
2024-10-18	31.5	34.04	30.8	32.9	+5.38%	55,665	181,236,114
2024-10-17	31.15	31.74	30.87	31.22	+0.71%	38,473	120,523,840
2024-10-16	30.4	31.39	29.86	31	-0.32%	34,874	107,303,046
2024-10-15	31.5	32.6	30.69	31.1	-1.24%	51,981	165,103,751
2024-10-14	31.2	31.85	30.31	31.49	+0.83%	49,365	154,001,674
2024-10-11	34.77	34.77	30.71	31.23	-8.47%	62,824	201,667,443
2024-10-10	35.05	36.93	33.9	34.12	-2.35%	56,642	197,558,447
2024-10-09	37.2	37.95	34	34.94	-7.83%	87,963	319,122,111
2024-10-08	40.66	40.66	35.52	37.91	+11.89%	126,189	472,598,608

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╕нш┐Ьц╡╖шГ╜ 600026

近半年

шп║х╛╖шВбф╗╜ 600110

2024年一季度

хоЗф┐бчзСцКА 300674

近半年

хоЭшГЬшВбф╗╜ 600973

2024年至今

ф╕Ьщ╣ПщеоцЦЩ 605499

2024年一季度

х╛╖цЦ╣ч║│ч▒│ 300769

近期数据

цЭ░цЩочЙ╣ 688025

2022-2023两年

х▒▒чЕдхЫ╜щЩЕ 600546

近期数据

шТЩшНЙчФЯцАБ 300355

近期数据

хНбхАНф║┐ 300863

近半年

热门概念板块

ф╜│щГ╜чзСцКА (600728)

ф╕нх╛охЕмхП╕ (688012)

ф╕нхдйчзСцКА (600522)

шИкхоЗх╛о (300053)

ф╕ншИкщлШчзС (600862)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

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