щЗСхЖачФ╡ц░Ф(688517)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

14.34

+1.27% +0.18

14.11

开盘价

14.35

最高价

14.02

最低价

17,469

成交量

数据更新至: 2025-03-25

技术指标

14.55

MA5 (5日均线)

14.66

MA10 (10日均线)

14.41

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	14.11	14.35	14.02	14.34	+1.27%	17,469	24,768,214
2025-03-24	14.44	14.56	13.85	14.16	-2.41%	31,192	44,203,534
2025-03-21	14.82	14.82	14.41	14.51	-2.09%	26,156	38,169,216
2025-03-20	14.93	14.95	14.71	14.82	-0.8%	28,779	42,635,022
2025-03-19	15.2	15.29	14.84	14.94	-0.73%	38,976	58,542,672
2025-03-18	14.82	15.07	14.82	15.05	+1.83%	31,649	47,455,307
2025-03-17	14.71	14.91	14.7	14.78	+0.48%	21,404	31,702,373
2025-03-14	14.64	14.74	14.41	14.71	+0.55%	26,721	39,044,110
2025-03-13	14.68	14.78	14.45	14.63	+0.07%	26,813	39,072,932
2025-03-12	14.45	14.74	14.4	14.62	+2.09%	30,184	44,070,296
2025-03-11	14.19	14.34	14.09	14.32	+0.35%	16,270	23,167,578
2025-03-10	14.2	14.35	14.12	14.27	+0.49%	17,489	24,922,983
2025-03-07	14.35	14.35	14.06	14.2	-1.05%	17,326	24,656,396
2025-03-06	14.21	14.48	14.11	14.35	+1.13%	31,795	45,606,467
2025-03-05	14.29	14.29	13.94	14.19	-0.21%	16,311	22,958,806
2025-03-04	13.94	14.28	13.81	14.22	+2.01%	20,817	29,490,378
2025-03-03	13.82	14.22	13.82	13.94	+0.94%	17,107	24,050,410
2025-02-28	14.18	14.2	13.71	13.81	-1.99%	21,584	30,094,341
2025-02-27	14.17	14.26	13.92	14.09	-0.56%	24,974	35,148,518
2025-02-26	14.06	14.31	14.01	14.17	+1.72%	19,149	27,200,057
2025-02-25	14.01	14.08	13.86	13.93	-0.71%	14,558	20,326,775
2025-02-24	14.23	14.23	13.95	14.03	-0.36%	19,413	27,319,423
2025-02-21	14	14.21	13.86	14.08	+0.64%	20,234	28,404,279
2025-02-20	13.89	14	13.78	13.99	+0.65%	15,328	21,356,742
2025-02-19	13.55	13.93	13.38	13.9	+2.51%	17,119	23,653,480
2025-02-18	13.84	14.02	13.55	13.56	-2.09%	17,419	23,977,215
2025-02-17	13.7	13.95	13.66	13.85	+1.32%	14,019	19,320,296
2025-02-14	13.7	13.8	13.59	13.67	-0.22%	12,705	17,417,821
2025-02-13	13.91	13.91	13.6	13.7	-2.21%	24,177	33,283,512
2025-02-12	13.84	14.07	13.8	14.01	+0.94%	16,656	23,295,883
2025-02-11	13.89	13.92	13.8	13.88	-0.14%	9,677	13,412,311
2025-02-10	13.85	13.94	13.73	13.9	+0.43%	14,208	19,673,432
2025-02-07	13.71	13.95	13.61	13.84	+0.95%	17,499	24,167,757
2025-02-06	13.51	13.72	13.44	13.71	+1.56%	16,105	21,925,109
2025-02-05	13.66	13.66	13.41	13.5	+0.07%	13,480	18,203,470
2025-01-27	13.58	13.68	13.44	13.49	-0.52%	11,673	15,845,213
2025-01-24	13.45	13.57	13.31	13.56	+1.19%	11,833	15,930,746
2025-01-23	13.48	13.63	13.39	13.4	-0.3%	14,679	19,824,906
2025-01-22	13.39	13.88	13.31	13.44	+0.37%	21,227	28,586,248
2025-01-21	13.39	13.56	13.28	13.39	+0.9%	17,988	24,090,332
2025-01-20	13.06	13.42	13.06	13.27	+2.39%	15,296	20,302,550
2025-01-17	12.97	13.07	12.85	12.96	0%	7,233	9,367,344
2025-01-16	13.13	13.19	12.92	12.96	-0.54%	12,583	16,443,369
2025-01-15	13.12	13.12	12.89	13.03	+0.31%	11,654	15,131,555
2025-01-14	12.39	13.01	12.31	12.99	+5.52%	14,064	17,984,807
2025-01-13	12.29	12.47	12.06	12.31	-1.05%	9,528	11,692,206
2025-01-10	12.89	13.02	12.44	12.44	-3.57%	11,526	14,691,072
2025-01-09	12.93	12.99	12.69	12.9	-0.39%	10,385	13,401,711
2025-01-08	12.96	13.02	12.5	12.95	-0.08%	15,602	19,965,429
2025-01-07	12.66	12.98	12.64	12.96	+3.02%	15,366	19,711,957
2025-01-06	12.6	12.8	12.22	12.58	-0.87%	10,545	13,258,840
2025-01-03	13.15	13.28	12.62	12.69	-3.42%	18,629	23,967,068
2025-01-02	13.5	13.65	13.01	13.14	-3.1%	18,988	25,309,447
2024-12-31	13.87	13.95	13.5	13.56	-1.95%	18,196	24,832,619
2024-12-30	13.84	13.98	13.51	13.83	0%	15,240	21,054,771
2024-12-27	13.85	14.09	13.71	13.83	+0.58%	19,999	27,789,870
2024-12-26	13.46	13.85	13.41	13.75	+2%	15,623	21,450,463
2024-12-25	13.79	13.8	13.35	13.48	-2.25%	19,294	25,975,632
2024-12-24	13.67	13.94	13.59	13.79	+1.17%	13,863	19,072,899
2024-12-23	14.14	14.18	13.55	13.63	-3.2%	22,063	30,391,728
2024-12-20	13.85	14.26	13.8	14.08	+1.15%	13,326	18,756,002
2024-12-19	13.66	13.93	13.6	13.92	+1.09%	18,684	25,662,246
2024-12-18	13.84	14	13.58	13.77	-0.51%	18,865	26,069,091
2024-12-17	14.4	14.49	13.71	13.84	-3.89%	29,854	41,862,377
2024-12-16	14.48	14.69	14.32	14.4	-0.55%	17,150	24,887,444
2024-12-13	14.83	14.83	14.46	14.48	-2.36%	19,055	27,885,500
2024-12-12	14.73	14.84	14.61	14.83	+0.82%	18,329	27,049,636
2024-12-11	14.65	14.74	14.58	14.71	+0.96%	20,386	29,888,957
2024-12-10	15.2	15.27	14.52	14.57	-0.75%	38,952	57,588,779
2024-12-09	14.58	14.68	14.47	14.68	+0.89%	21,363	31,116,222
2024-12-06	14.45	14.56	14.26	14.55	+0.76%	20,729	29,933,553
2024-12-05	14.18	14.54	14.18	14.44	+1.69%	25,001	35,995,452
2024-12-04	14.48	14.48	14.11	14.2	-1.8%	19,609	28,109,390
2024-12-03	14.47	14.54	14.36	14.46	+0.21%	20,327	29,383,248
2024-12-02	14.36	14.45	14.22	14.43	+0.98%	20,963	30,146,374
2024-11-29	14.08	14.32	13.92	14.29	+1.64%	20,926	29,686,432
2024-11-28	14.17	14.26	14	14.06	-0.99%	17,343	24,553,789
2024-11-27	13.72	14.22	13.6	14.2	+1.07%	24,698	34,276,356
2024-11-26	14.42	14.47	14	14.05	-1.61%	17,571	24,974,061
2024-11-25	13.98	14.32	13.82	14.28	+2.73%	21,811	30,684,665
2024-11-22	14.62	14.63	13.9	13.9	-4.66%	31,463	44,729,955
2024-11-21	14.37	14.74	14.37	14.58	0%	26,270	38,309,789
2024-11-20	14.36	14.6	14.36	14.58	+1.6%	29,052	42,038,087
2024-11-19	13.98	14.37	13.91	14.35	+2.87%	21,906	30,909,328
2024-11-18	14.35	14.46	13.86	13.95	-3.06%	29,051	41,001,111
2024-11-15	14.63	14.89	14.29	14.39	-2.51%	33,916	49,695,687
2024-11-14	15.58	15.76	14.7	14.76	-3.47%	59,122	89,647,302
2024-11-13	14.72	15.4	14.48	15.29	+3.31%	52,943	79,016,672
2024-11-12	15.19	15.25	14.72	14.8	-1.99%	59,508	88,982,455
2024-11-11	14.5	15.1	14.5	15.1	+3.5%	55,036	81,860,716
2024-11-08	14.72	14.87	14.4	14.59	+0.27%	59,306	86,690,811
2024-11-07	14.21	14.62	14.18	14.55	+1.89%	46,712	67,560,107
2024-11-06	14.32	14.58	14.22	14.28	-0.42%	48,462	69,621,109
2024-11-05	14.12	14.39	14.11	14.34	+1.06%	65,457	93,359,046
2024-11-04	13.89	14.24	13.81	14.19	+2.83%	22,152	31,081,866
2024-11-01	14.13	14.48	13.75	13.8	-2.2%	29,273	41,034,078
2024-10-31	14	14.18	13.89	14.11	+0.36%	26,574	37,347,347
2024-10-30	14.2	14.44	13.73	14.06	-1.13%	31,421	44,152,970
2024-10-29	14.8	14.87	14.19	14.22	-3.53%	38,808	56,162,305
2024-10-28	14.82	14.89	14.62	14.74	-0.47%	42,463	62,520,492
2024-10-25	14.73	14.92	14.53	14.81	-1.13%	66,518	97,734,726
2024-10-24	14.69	14.98	14.51	14.98	+1.9%	29,560	43,719,048
2024-10-23	14.62	14.86	14.48	14.7	+0.55%	32,412	47,583,724
2024-10-22	14.58	14.68	14.37	14.62	+0.41%	21,629	31,410,339
2024-10-21	14.45	14.76	14.18	14.56	+0.83%	33,371	48,316,838
2024-10-18	14	14.66	13.92	14.44	+3.07%	28,267	40,559,162
2024-10-17	14.07	14.32	13.96	14.01	-0.43%	19,295	27,238,772
2024-10-16	13.91	14.17	13.56	14.07	+0.64%	19,247	26,874,791
2024-10-15	14.36	14.44	13.94	13.98	-2.17%	24,077	34,129,426
2024-10-14	14.38	14.48	13.73	14.29	+0.92%	26,529	37,542,091
2024-10-11	15.13	15.15	14.08	14.16	-5.6%	27,595	39,779,194
2024-10-10	15.5	15.69	14.81	15	-1.32%	35,077	53,290,918
2024-10-09	16.33	16.99	15.08	15.2	-9.74%	49,383	79,161,396
2024-10-08	17.35	17.37	15.09	16.84	+13.63%	86,166	140,741,323

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

цБТщФЛх╖ехЕ╖ 300488

近半年

ц╡╖хдйхС│ф╕Ъ 603288

近期数据

хНЧф║мхМЦч║д 600889

近期数据

цАЭчзСчСЮ 688053

2024年至今

щ▓Бф┐бхИЫцКХ 600783

2023年全年

щХ┐щ╛Дц╢▓хОЛ 605389

2024年至今

хПМчОпчзСцКА 000707

近三个月

чзСщЪЖшВбф╗╜ 300405

近三个月

STцЦ░ц╜о 600777

近半年

цЦ░хдйчзСцКА 300259

2022-2023两年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

шИкхоЗх╛о (300053)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

цМпхНОчзСцКА (000733)

цнгц│░чФ╡хЩи (601877)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

ф╕ЙхоЙхЕЙчФ╡ (600703)

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