шИкф║ЪчзСцКА(688510)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

17.81

+0.79% +0.14

17.57

开盘价

18.08

最高价

17.5

最低价

33,846

成交量

数据更新至: 2025-03-25

技术指标

18.04

MA5 (5日均线)

18.19

MA10 (10日均线)

18.04

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	17.57	18.08	17.5	17.81	+0.79%	33,846	60,132,516
2025-03-24	18.32	18.38	17.3	17.67	-3.13%	56,921	100,674,241
2025-03-21	18.42	18.72	18.2	18.24	-0.98%	46,689	85,964,872
2025-03-20	18.08	18.8	18	18.42	+1.88%	72,035	132,996,966
2025-03-19	18.18	18.28	18	18.08	-0.77%	31,319	56,799,126
2025-03-18	18.38	18.4	18.13	18.22	-0.11%	32,081	58,517,179
2025-03-17	18.38	18.47	18.16	18.24	-0.82%	29,331	53,576,824
2025-03-14	18.42	18.57	18.11	18.39	-0.11%	41,845	76,641,018
2025-03-13	18.42	18.63	18.1	18.41	0%	67,067	122,794,395
2025-03-12	18.88	19.08	18.41	18.41	-2.85%	71,748	133,408,913
2025-03-11	17.98	19.03	17.98	18.95	+3.16%	97,558	181,431,964
2025-03-10	18.5	18.78	18.16	18.37	-0.11%	82,503	151,714,518
2025-03-07	18.11	18.76	18.06	18.39	+0.66%	79,603	147,169,914
2025-03-06	17.87	18.41	17.73	18.27	+2.87%	73,425	133,524,376
2025-03-05	17.9	17.99	17.6	17.76	-1%	55,268	98,126,351
2025-03-04	17.1	17.99	17.01	17.94	+4.91%	71,523	127,052,152
2025-03-03	16.96	17.46	16.87	17.1	+1.54%	30,852	53,106,107
2025-02-28	17.5	17.51	16.8	16.84	-3.83%	33,266	56,829,600
2025-02-27	17.62	17.72	17.18	17.51	-1.13%	36,238	63,285,485
2025-02-26	17.68	17.88	17.6	17.71	+0.17%	49,040	86,787,517
2025-02-25	17.79	18.01	17.6	17.68	-1.34%	30,589	54,481,031
2025-02-24	17.83	18.27	17.52	17.92	+0.56%	39,940	71,430,848
2025-02-21	17.45	17.95	17.3	17.82	+2.12%	47,137	83,074,346
2025-02-20	17.2	17.56	17.2	17.45	+0.87%	28,541	49,688,304
2025-02-19	16.66	17.36	16.66	17.3	+3.59%	33,679	57,639,175
2025-02-18	17.07	17.2	16.62	16.7	-2.57%	29,876	50,553,973
2025-02-17	17.02	17.17	16.86	17.14	+0.71%	32,911	56,066,193
2025-02-14	17.12	17.18	16.84	17.02	-0.23%	28,836	49,067,350
2025-02-13	17.67	17.81	17.06	17.06	-3.29%	34,076	59,194,933
2025-02-12	17.28	17.76	17.2	17.64	+2.14%	64,727	113,593,779
2025-02-11	17.37	17.77	16.99	17.27	+4.35%	79,663	137,812,413
2025-02-10	16.26	16.59	16.15	16.55	+1.78%	28,791	47,309,561
2025-02-07	15.98	16.38	15.98	16.26	+1.37%	29,770	48,301,315
2025-02-06	15.8	16.13	15.62	16.04	+2.17%	26,522	42,275,145
2025-02-05	15.88	15.88	15.52	15.7	0%	16,942	26,624,891
2025-01-27	16.08	16.13	15.65	15.7	-1.51%	23,949	38,059,927
2025-01-24	15.7	15.99	15.5	15.94	+1.66%	23,350	36,875,506
2025-01-23	15.81	16.2	15.67	15.68	+0.9%	34,277	54,638,178
2025-01-22	15.45	15.7	15.4	15.54	-0.13%	21,606	33,557,768
2025-01-21	15.49	15.6	15.33	15.56	+0.45%	14,922	23,117,821
2025-01-20	15.46	15.65	15.31	15.49	+0.85%	22,398	34,708,787
2025-01-17	15.3	15.46	15.03	15.36	+1.52%	22,220	33,951,757
2025-01-16	15.29	15.45	15.03	15.13	-0.59%	21,098	32,099,903
2025-01-15	15.33	15.5	15.15	15.22	-1.23%	21,066	32,147,177
2025-01-14	15.06	15.47	14.98	15.41	+2.73%	52,216	80,001,145
2025-01-13	14.88	15.21	14.5	15	+0.74%	22,756	33,999,073
2025-01-10	15.17	15.45	14.89	14.89	-2.04%	21,868	33,167,879
2025-01-09	15.31	15.49	15.15	15.2	-0.59%	34,548	52,803,358
2025-01-08	15.64	15.65	14.98	15.29	-1.92%	24,894	38,131,260
2025-01-07	15.42	15.65	15.22	15.59	+1.56%	15,139	23,356,748
2025-01-06	15.45	15.76	15.2	15.35	-1.29%	15,469	23,931,510
2025-01-03	16.62	16.65	15.46	15.55	-5.64%	37,093	59,298,459
2025-01-02	17.32	17.65	16.2	16.48	-5.4%	42,344	71,960,810
2024-12-31	17.42	17.66	17.14	17.42	-0.46%	53,759	93,606,801
2024-12-30	17.08	17.68	16.71	17.5	+2.34%	53,168	92,075,081
2024-12-27	17.06	17.24	16.82	17.1	+2.4%	38,286	65,269,339
2024-12-26	16.14	16.87	16.08	16.7	+3.86%	41,609	69,263,055
2024-12-25	16.4	16.45	15.83	16.08	-1.95%	26,006	41,677,768
2024-12-24	16.38	16.52	16.16	16.4	+1.11%	24,818	40,639,466
2024-12-23	16.9	17	16.22	16.22	-4.25%	30,181	50,075,579
2024-12-20	16.51	17.08	16.48	16.94	+2.23%	19,857	33,518,461
2024-12-19	16.62	16.62	16.34	16.57	-0.12%	17,365	28,633,496
2024-12-18	16.78	16.84	16.35	16.59	-0.12%	19,168	31,780,244
2024-12-17	17.29	17.34	16.59	16.61	-3.82%	27,608	46,523,780
2024-12-16	17.65	17.65	17.15	17.27	-2.15%	21,787	37,754,279
2024-12-13	17.97	18	17.45	17.65	-1.94%	32,497	57,348,570
2024-12-12	17.85	18.16	17.63	18	+0.84%	33,778	60,856,612
2024-12-11	17.6	17.88	17.41	17.85	+1.02%	23,364	41,448,905
2024-12-10	17.94	18.1	17.63	17.67	+0.91%	45,903	81,851,002
2024-12-09	17.21	17.78	17.03	17.51	+2.04%	47,267	82,635,176
2024-12-06	17.1	17.27	16.76	17.16	+0.82%	27,966	47,624,942
2024-12-05	16.8	17.16	16.71	17.02	+0.83%	27,589	46,857,850
2024-12-04	17.16	17.21	16.8	16.88	-1.86%	22,903	38,908,105
2024-12-03	17.3	17.31	17.03	17.2	-0.58%	21,185	36,359,755
2024-12-02	17.17	17.39	17.02	17.3	+0.99%	28,265	48,773,088
2024-11-29	16.91	17.24	16.71	17.13	+1.24%	35,512	60,462,159
2024-11-28	17.17	17.28	16.87	16.92	-1.46%	27,301	46,699,040
2024-11-27	16.72	17.2	16.44	17.17	+2.2%	24,007	40,581,066
2024-11-26	16.7	17.17	16.56	16.8	+0.72%	35,053	59,611,330
2024-11-25	16.46	16.72	16.12	16.68	+1.34%	24,089	39,486,899
2024-11-22	17.3	17.3	16.43	16.46	-4.58%	34,856	58,777,181
2024-11-21	17.32	17.32	16.95	17.25	-0.52%	25,140	43,147,680
2024-11-20	17.14	17.4	16.88	17.34	+0.93%	33,307	57,283,670
2024-11-19	16.69	17.2	16.6	17.18	+3.12%	29,350	49,454,176
2024-11-18	16.9	17.09	16.39	16.66	-1.13%	42,105	70,343,123
2024-11-15	17.86	18	16.82	16.85	-6.02%	77,508	134,293,265
2024-11-14	18.67	18.67	17.85	17.93	-4.42%	46,610	85,083,344
2024-11-13	19.08	19.24	18.06	18.76	-1.83%	85,119	157,549,859
2024-11-12	18.88	19.57	18.57	19.11	+1.92%	110,493	210,543,795
2024-11-11	17.81	18.75	17.81	18.75	+4.87%	77,290	141,849,191
2024-11-08	17.88	18.19	17.6	17.88	+0.45%	69,651	125,048,702
2024-11-07	17.65	17.91	17.35	17.8	-0.67%	62,431	110,081,240
2024-11-06	18.5	18.7	17.7	17.92	-0.61%	81,881	147,918,798
2024-11-05	16.72	18.05	16.72	18.03	+8.29%	93,652	164,550,039
2024-11-04	16.11	16.79	16.11	16.65	+3.22%	37,595	62,236,439
2024-11-01	16.73	17	16.12	16.13	-4.67%	57,371	93,902,411
2024-10-31	16.62	17.08	16.44	16.92	+1.56%	39,292	66,160,821
2024-10-30	16.78	17.15	16.51	16.66	-1.01%	40,144	67,407,084
2024-10-29	17.27	17.44	16.75	16.83	-3.16%	46,812	79,700,076
2024-10-28	17.33	17.58	17.2	17.38	+0.46%	57,777	100,226,491
2024-10-25	16.88	17.51	16.8	17.3	-0.23%	58,472	100,610,447
2024-10-24	17.66	17.8	17.3	17.34	-2.09%	45,108	78,952,724
2024-10-23	17.28	18.38	17.14	17.71	+3.21%	80,483	143,266,815
2024-10-22	17.41	17.43	16.9	17.16	-0.98%	48,753	83,543,902
2024-10-21	16.88	17.73	16.61	17.33	+4.21%	74,660	129,004,306
2024-10-18	16	16.93	15.71	16.63	+5.32%	44,175	72,274,387
2024-10-17	15.69	16.22	15.68	15.79	+0.57%	30,499	48,721,152
2024-10-16	15.77	16.01	15.5	15.7	-1.2%	29,137	45,869,351
2024-10-15	16.07	16.5	15.65	15.89	-1.3%	50,108	80,410,576
2024-10-14	15.44	16.2	15.3	16.1	+5.92%	67,902	107,572,955
2024-10-11	16.36	16.43	15	15.2	-7.09%	65,180	101,083,846
2024-10-10	16.56	17.15	16.16	16.36	-1.21%	64,719	107,678,985
2024-10-09	17.98	17.98	16.47	16.56	-11.96%	95,107	163,882,743
2024-10-08	20.19	20.19	17.2	18.81	+11.04%	113,535	210,643,940

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

ц╡╖хИЫшНпф╕Ъ-U 688302

近三个月

STх╖ецЩ║ 000584

2024年至今

ф╕Йф╕АщЗНшГ╜ 688349

近半年

хПМхЕГчзСцКА 688623

2022-2023两年

хШЙхПЛхЫ╜щЩЕ 603871

2022-2023两年

хНОф╜УчзСцКА 603679

近期数据

щХ┐цШеф╕Аф╕Ь 600148

近期数据

хНПхТМчФ╡хнР 605258

近半年

ф╕ЙхПЛхМЦх╖е 600409

2023年全年

ц▒Яф╕░чФ╡хнР 300666

2024年至今

热门概念板块

шИкхПСхКихКЫ (600893)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цБТчФЯчФ╡хнР (600570)

хдНцШЯхМ╗шНп (600196)

2024年一季度

ф║ищАЪхЕЙчФ╡ (600487)

хНОшГЬхдйцИР (600410)

хЫ╜ц░СцКАцЬп (300077)

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