шИкхдйчОпхоЗ(688523)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

21.13

+1.29% +0.27

20.51

开盘价

21.42

最高价

20.51

最低价

20,748

成交量

数据更新至: 2025-03-25

技术指标

21.13

MA5 (5日均线)

21.14

MA10 (10日均线)

20.58

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	20.51	21.42	20.51	21.13	+1.29%	20,748	43,967,364
2025-03-24	21.3	21.34	20.1	20.86	-2.02%	30,230	62,129,042
2025-03-21	21	21.59	20.81	21.29	+0.42%	30,003	63,839,719
2025-03-20	21.1	21.98	21.05	21.2	+0.19%	28,162	60,445,436
2025-03-19	21.45	21.5	21.1	21.16	-1.21%	22,526	47,990,976
2025-03-18	21.37	21.88	21.24	21.42	0%	26,658	57,397,738
2025-03-17	21.09	21.55	20.8	21.42	+2.44%	33,913	72,201,852
2025-03-14	20.81	21.05	20.62	20.91	+0.1%	26,558	55,436,004
2025-03-13	21.13	21.46	20.51	20.89	-0.85%	37,609	78,400,729
2025-03-12	21.42	21.73	21.05	21.07	-1.73%	32,725	69,637,676
2025-03-11	20.45	21.62	20.38	21.44	+3.93%	52,056	110,569,536
2025-03-10	20.73	21.18	20.58	20.63	-0.48%	36,579	76,139,416
2025-03-07	20.64	21.3	20.4	20.73	+0.34%	44,591	93,130,934
2025-03-06	20.26	21.3	20.02	20.66	+2.58%	49,746	102,459,870
2025-03-05	19.75	20.34	19.54	20.14	+1.87%	37,214	74,311,936
2025-03-04	18.9	19.8	18.9	19.77	+4.27%	30,236	59,102,434
2025-03-03	18.97	19.29	18.72	18.96	+1.28%	21,451	40,884,777
2025-02-28	19.45	19.49	18.65	18.72	-3.95%	25,089	47,614,045
2025-02-27	19.69	19.76	19.11	19.49	-1.32%	28,358	55,122,947
2025-02-26	19.61	20.06	19.57	19.75	+0.05%	21,570	42,700,801
2025-02-25	19.36	19.93	19.33	19.74	+0.56%	22,778	44,910,927
2025-02-24	19.69	19.85	19.32	19.63	-0.3%	19,994	39,267,303
2025-02-21	19.47	19.72	19.17	19.69	+1.13%	22,877	44,558,010
2025-02-20	19.21	19.62	19.08	19.47	+1.51%	21,452	41,685,465
2025-02-19	18.68	19.18	18.5	19.18	+2.95%	19,411	36,919,853
2025-02-18	19.19	19.32	18.51	18.63	-3.02%	16,905	32,013,298
2025-02-17	19.19	19.4	19	19.21	+0.42%	16,693	32,066,536
2025-02-14	19.07	19.28	18.92	19.13	-0.42%	16,527	31,535,259
2025-02-13	19.6	19.68	19.16	19.21	-1.89%	18,073	35,065,431
2025-02-12	19.45	19.62	19.3	19.58	+0.82%	12,571	24,494,234
2025-02-11	19.76	19.76	19.25	19.42	-1.72%	17,135	33,278,629
2025-02-10	19.49	19.81	19.35	19.76	+1.91%	18,894	37,093,749
2025-02-07	19.33	19.79	19.21	19.39	-0.15%	20,565	40,111,639
2025-02-06	18.91	19.5	18.68	19.42	+2.05%	19,772	38,058,450
2025-02-05	18.76	19.16	18.52	19.03	+3.14%	15,790	29,823,750
2025-01-27	18.78	19.08	18.43	18.45	-2.07%	16,964	31,747,487
2025-01-24	18.35	18.88	18.21	18.84	+3.06%	15,249	28,293,194
2025-01-23	18.48	18.85	18.25	18.28	+0.44%	16,492	30,654,346
2025-01-22	18.43	18.57	18.08	18.2	-1.52%	12,223	22,261,887
2025-01-21	18.64	18.72	18.16	18.48	-0.7%	12,035	22,109,454
2025-01-20	18.59	18.83	18.43	18.61	+0.81%	10,374	19,332,093
2025-01-17	18.49	18.64	18.11	18.46	+0.05%	13,118	24,103,971
2025-01-16	18.57	18.9	18.33	18.45	+0.05%	9,689	18,029,458
2025-01-15	18.77	18.87	18.35	18.44	-1.76%	11,648	21,600,312
2025-01-14	18.12	18.84	17.9	18.77	+4.05%	15,934	29,530,626
2025-01-13	17.53	18.25	17.32	18.04	+2.04%	13,182	23,560,779
2025-01-10	18.48	18.56	17.68	17.68	-3.34%	13,564	24,654,699
2025-01-09	17.85	18.48	17.68	18.29	+1.39%	15,986	29,122,203
2025-01-08	18.46	18.55	17.53	18.04	-2.43%	18,299	32,863,150
2025-01-07	18.45	18.58	18.02	18.49	+0.49%	11,377	20,832,048
2025-01-06	18.66	18.86	18.16	18.4	-1.71%	13,309	24,644,701
2025-01-03	19.59	19.59	18.6	18.72	-3.31%	15,937	30,332,812
2025-01-02	20.2	20.21	19.13	19.36	-3.2%	14,792	29,195,714
2024-12-31	20.74	20.86	20	20	-3.57%	16,060	32,551,334
2024-12-30	21	21.1	20.3	20.74	-0.34%	13,529	28,124,619
2024-12-27	21.08	21.35	20.71	20.81	0%	18,436	38,919,788
2024-12-26	20.49	20.98	20.46	20.81	+1.56%	10,798	22,491,968
2024-12-25	20.66	20.7	20.11	20.49	-0.77%	11,515	23,464,450
2024-12-24	20.62	20.98	20.5	20.65	+0.63%	14,746	30,561,772
2024-12-23	21.56	21.62	20.42	20.52	-4.96%	21,431	44,755,737
2024-12-20	21.19	21.86	21.18	21.59	+1.41%	17,715	38,282,784
2024-12-19	20.95	21.41	20.71	21.29	+0.9%	12,471	26,348,938
2024-12-18	21.28	21.69	20.91	21.1	+0.52%	22,291	47,548,746
2024-12-17	21.86	22.04	20.97	20.99	-3.98%	21,690	46,470,191
2024-12-16	22.24	22.5	21.63	21.86	-1.66%	27,310	59,880,201
2024-12-13	22.53	22.81	22.1	22.23	-2.5%	53,488	119,707,943
2024-12-12	23.38	23.68	22.4	22.8	-1.72%	39,712	91,031,731
2024-12-11	22.61	23.26	22.56	23.2	+2.11%	31,531	72,626,547
2024-12-10	23.3	23.3	22.44	22.72	+1.75%	36,448	83,170,680
2024-12-09	22.4	22.53	21.92	22.33	-0.76%	16,778	37,228,157
2024-12-06	22.51	22.78	22.05	22.5	-0.09%	20,555	46,050,852
2024-12-05	21.71	22.85	21.63	22.52	+3.97%	27,082	60,505,701
2024-12-04	22.07	22.1	21.46	21.66	-1.5%	21,013	45,705,807
2024-12-03	22.54	22.54	21.76	21.99	-2.48%	28,006	61,728,201
2024-12-02	21.65	22.85	21.56	22.55	+4.83%	46,211	103,771,945
2024-11-29	21.26	21.99	20.93	21.51	+2.14%	30,247	65,012,692
2024-11-28	21.52	22.2	21.02	21.06	-2.5%	27,050	58,511,934
2024-11-27	20.41	21.6	20.07	21.6	+6.19%	34,046	71,653,858
2024-11-26	20.6	20.87	20.29	20.34	-1.64%	13,831	28,393,572
2024-11-25	20.41	20.82	20.2	20.68	+1.08%	20,420	41,854,491
2024-11-22	21.8	21.98	20.46	20.46	-6.28%	30,066	63,663,204
2024-11-21	21.8	22.35	21.51	21.83	+1.02%	34,344	75,352,678
2024-11-20	21.12	21.99	21	21.61	+2.61%	33,657	72,856,516
2024-11-19	20.39	21.06	20.2	21.06	+3.49%	25,120	51,728,548
2024-11-18	21.12	21.18	20.08	20.35	-2.77%	27,953	57,103,982
2024-11-15	21.8	22.09	20.38	20.93	-4.12%	30,828	66,204,335
2024-11-14	22.94	22.98	21.83	21.83	-5.99%	37,814	84,772,730
2024-11-13	23.3	23.89	22.46	23.22	+0.91%	43,251	100,039,353
2024-11-12	24.62	24.62	22.86	23.01	-6.54%	69,946	164,600,404
2024-11-11	23.59	24.64	23	24.62	+9.37%	89,204	212,279,086
2024-11-08	21.47	23	21.47	22.51	+5.68%	73,753	165,682,787
2024-11-07	21.27	21.99	21.01	21.3	-0.7%	44,096	94,395,417
2024-11-06	21.71	22.2	21.28	21.45	-0.28%	46,242	100,514,959
2024-11-05	20.19	21.68	20.17	21.51	+6.96%	48,549	102,863,523
2024-11-04	19.36	20.17	19.36	20.11	+3.55%	32,712	65,157,654
2024-11-01	21.31	21.41	19.38	19.42	-9.12%	52,530	104,878,694
2024-10-31	20.8	21.72	20.6	21.37	+2.3%	32,042	68,167,594
2024-10-30	21.36	21.59	20.52	20.89	-2.75%	36,776	77,476,987
2024-10-29	21.74	21.96	21.21	21.48	-1.2%	34,360	74,070,534
2024-10-28	21.58	21.92	21.42	21.74	+1.35%	30,497	66,147,395
2024-10-25	21.31	21.87	21.31	21.45	-0.6%	37,489	80,763,049
2024-10-24	22.2	22.2	21.25	21.58	-2.22%	39,121	84,436,965
2024-10-23	21.2	23	21.06	22.07	+3.71%	77,940	174,399,911
2024-10-22	21.88	22	20.93	21.28	-3.4%	52,709	112,688,012
2024-10-21	20.95	22.44	20.95	22.03	+6.99%	70,555	154,204,591
2024-10-18	19.66	21.05	19.41	20.59	+4.73%	46,451	94,253,480
2024-10-17	19.68	20.2	19.6	19.66	+0.56%	36,397	72,586,172
2024-10-16	19.7	20.07	19.3	19.55	-1.56%	31,285	61,485,920
2024-10-15	20.03	20.8	19.8	19.86	-0.85%	41,601	84,501,450
2024-10-14	19.58	20.16	19.22	20.03	+4.76%	35,862	70,766,064
2024-10-11	20.23	20.3	18.8	19.12	-5.81%	33,520	64,817,471
2024-10-10	20.5	21.23	20.15	20.3	+1.1%	36,457	75,258,989
2024-10-09	21.91	22.09	20.08	20.08	-12.28%	54,285	115,197,033
2024-10-08	23.87	23.87	20.8	22.89	+15.03%	79,341	177,184,679

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

цБТщУ╢чзСцКА 603106

2024年一季度

ш╢ЕхЫ╛ш╜пф╗╢ 300036

2024年一季度

шЛПхееф╝ацДЯ 300507

2024年至今

хдйщАЪшВбф╗╜ 600330

近期数据

хеечжПчОпф┐Э 688021

2024年至今

ф║Фц┤▓цЦ░цШе 603667

2024年一季度

ф╕ЬхиБчзСцКА 688700

2023年全年

хЫ╜чФ╡хНЧчСЮ 600406

2024年至今

ц▒ЯхНЧц░┤хКб 601199

近半年

щЗНшНпцОзшВб 000950

2022-2023两年

热门概念板块

ф╣РцЩохМ╗чЦЧ (300003)

хдНцШЯхМ╗шНп (600196)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

хРМшК▒щб║ (300033)

2022-2023两年

хглхЕ░х╛о (600460)

шИкхПСхКихКЫ (600893)

2022-2023两年

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