щлШц╡ЛшВбф╗╜(688556)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

11.11

+2.11% +0.23

10.87

开盘价

11.14

最高价

10.81

最低价

83,211

成交量

数据更新至: 2025-03-25

技术指标

11.34

MA5 (5日均线)

11.14

MA10 (10日均线)

10.95

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	10.87	11.14	10.81	11.11	+2.11%	83,211	91,748,889
2025-03-24	11.33	11.34	10.67	10.88	-3.37%	159,710	174,537,847
2025-03-21	11.6	11.73	11.24	11.26	-2.6%	143,338	163,846,306
2025-03-20	12	12.02	11.52	11.56	-2.86%	187,170	218,730,533
2025-03-19	11.16	12.67	11.05	11.9	+8.18%	452,884	537,741,754
2025-03-18	10.96	11.04	10.9	11	+0.46%	78,127	85,732,265
2025-03-17	11.05	11.21	10.9	10.95	-0.9%	115,939	127,489,335
2025-03-14	10.94	11.16	10.71	11.05	+1.38%	167,018	183,168,566
2025-03-13	10.72	11.03	10.62	10.9	+1.02%	187,439	203,786,315
2025-03-12	10.89	10.94	10.71	10.79	-1.37%	103,183	111,441,259
2025-03-11	10.54	10.95	10.45	10.94	+2.92%	145,155	155,302,010
2025-03-10	10.4	10.68	10.4	10.63	+1.82%	95,026	100,281,617
2025-03-07	10.56	10.61	10.35	10.44	-1.69%	86,789	90,816,263
2025-03-06	10.46	10.65	10.4	10.62	+2.02%	108,283	114,193,994
2025-03-05	10.6	10.61	10.23	10.41	-1.98%	95,238	98,642,432
2025-03-04	10.6	10.73	10.47	10.62	-0.38%	95,401	100,713,517
2025-03-03	10.7	10.95	10.6	10.66	-0.47%	111,351	120,240,111
2025-02-28	11.1	11.13	10.64	10.71	-3.77%	127,653	138,867,384
2025-02-27	11.25	11.32	10.95	11.13	-2.11%	151,616	168,775,301
2025-02-26	10.56	11.37	10.56	11.37	+7.77%	264,100	292,532,481
2025-02-25	10.2	10.62	10.16	10.55	+2.13%	140,299	146,901,501
2025-02-24	10.28	10.43	10.16	10.33	+0.1%	101,346	104,250,308
2025-02-21	10.2	10.36	10.11	10.32	+0.68%	104,317	107,011,309
2025-02-20	10.3	10.36	10.13	10.25	-0.58%	72,717	74,345,851
2025-02-19	10.02	10.35	10.01	10.31	+2.18%	78,210	79,890,431
2025-02-18	10.35	10.38	10.02	10.09	-2.04%	78,706	80,299,929
2025-02-17	10.41	10.5	10.24	10.3	-0.96%	98,616	101,988,792
2025-02-14	10.48	10.69	10.38	10.4	-0.76%	75,674	79,752,762
2025-02-13	10.56	10.66	10.46	10.48	-0.47%	66,318	69,934,469
2025-02-12	10.37	10.57	10.34	10.53	+1.54%	63,719	66,567,381
2025-02-11	10.5	10.57	10.28	10.37	-1.89%	72,312	74,967,415
2025-02-10	10.64	10.67	10.36	10.57	+0.48%	88,234	92,560,295
2025-02-07	10.21	10.69	10.16	10.52	+2.94%	119,124	125,047,930
2025-02-06	10	10.3	9.85	10.22	+1.79%	113,741	115,376,883
2025-02-05	10.04	10.18	9.94	10.04	+0.6%	62,749	63,160,834
2025-01-27	10.44	10.56	9.98	9.98	-8.19%	152,012	154,440,558
2025-01-24	10.67	10.9	10.65	10.87	+1.78%	51,894	56,081,525
2025-01-23	10.68	10.92	10.65	10.68	+1.14%	52,033	56,222,609
2025-01-22	10.68	10.72	10.47	10.56	-1.4%	38,636	40,805,855
2025-01-21	10.92	10.96	10.65	10.71	-1.65%	37,535	40,296,518
2025-01-20	10.8	10.96	10.8	10.89	+1.49%	51,366	55,963,244
2025-01-17	10.75	10.89	10.62	10.73	-0.65%	35,475	38,069,121
2025-01-16	10.75	11.01	10.7	10.8	+1.03%	55,211	59,863,799
2025-01-15	10.75	10.85	10.51	10.69	-0.37%	66,350	70,850,657
2025-01-14	10.27	10.74	10.21	10.73	+4.89%	69,755	73,263,194
2025-01-13	9.95	10.28	9.92	10.23	+2.2%	46,081	46,768,214
2025-01-10	10.3	10.45	10.01	10.01	-3%	45,580	46,525,823
2025-01-09	10.31	10.45	10.26	10.32	-0.29%	32,587	33,837,741
2025-01-08	10.55	10.58	10.1	10.35	-2.36%	63,366	65,352,163
2025-01-07	10.5	10.63	10.44	10.6	+0.47%	37,471	39,540,327
2025-01-06	10.45	10.67	10.3	10.55	+1.64%	50,114	52,616,149
2025-01-03	10.81	10.89	10.35	10.38	-3.62%	64,762	68,704,703
2025-01-02	11.18	11.25	10.69	10.77	-3.67%	60,936	66,811,709
2024-12-31	11.6	11.6	11.17	11.18	-2.53%	48,035	54,527,909
2024-12-30	11.54	11.58	11.38	11.47	-0.69%	42,564	48,906,870
2024-12-27	11.54	11.68	11.41	11.55	+0.35%	42,815	49,599,924
2024-12-26	11.48	11.66	11.47	11.51	+0.09%	36,751	42,556,707
2024-12-25	11.66	11.74	11.43	11.5	-1.29%	43,950	50,607,947
2024-12-24	11.51	11.77	11.51	11.65	+1.3%	47,670	55,582,020
2024-12-23	11.75	11.8	11.48	11.5	-2.13%	60,719	70,569,780
2024-12-20	11.78	11.9	11.74	11.75	-0.42%	48,501	57,336,336
2024-12-19	11.88	11.94	11.55	11.8	-1.83%	75,862	89,088,199
2024-12-18	12.19	12.21	11.94	12.02	-1.23%	59,487	71,813,728
2024-12-17	12.14	12.3	12.04	12.17	-0.57%	55,563	67,601,833
2024-12-16	12.38	12.38	12.19	12.24	-0.97%	54,636	67,010,655
2024-12-13	12.89	12.89	12.33	12.36	-4.41%	114,273	143,120,091
2024-12-12	12.89	12.97	12.76	12.93	+0.31%	77,934	100,326,899
2024-12-11	12.93	13.02	12.85	12.89	-0.08%	67,760	87,573,787
2024-12-10	13.26	13.35	12.88	12.9	+0.39%	111,757	146,482,639
2024-12-09	13.05	13.07	12.78	12.85	-1.53%	65,888	85,138,269
2024-12-06	12.86	13.06	12.71	13.05	+1.16%	87,041	112,303,622
2024-12-05	12.73	13	12.68	12.9	+1.34%	49,528	63,781,510
2024-12-04	13.02	13.05	12.66	12.73	-2.23%	72,033	92,522,035
2024-12-03	13.19	13.27	12.89	13.02	-1.14%	85,857	111,749,302
2024-12-02	12.9	13.25	12.61	13.17	+1.07%	92,514	120,308,445
2024-11-29	12.78	13.26	12.7	13.03	+1.56%	76,316	99,292,335
2024-11-28	12.8	13.17	12.8	12.83	-1.23%	83,583	108,679,489
2024-11-27	12.71	13	12.38	12.99	+2.2%	88,779	112,311,940
2024-11-26	12.9	13.18	12.66	12.71	-1.24%	54,635	70,580,501
2024-11-25	12.93	13.14	12.61	12.87	-0.31%	70,203	89,860,153
2024-11-22	13.5	13.55	12.91	12.91	-5.42%	107,990	143,101,964
2024-11-21	13.85	14	13.45	13.65	-0.36%	87,805	120,793,857
2024-11-20	13.66	13.78	13.43	13.7	+0.37%	95,191	129,416,796
2024-11-19	13.28	13.7	13.19	13.65	+2.94%	95,794	128,855,492
2024-11-18	13.81	13.93	13.13	13.26	-4.88%	124,375	167,534,076
2024-11-15	14.55	14.76	13.9	13.94	-5.04%	135,565	194,004,714
2024-11-14	15.38	15.49	14.62	14.68	-5.41%	200,217	299,564,129
2024-11-13	14.44	15.7	14.33	15.52	+6.81%	329,830	501,613,043
2024-11-12	14.8	15.11	14.32	14.53	-1.56%	207,767	306,860,436
2024-11-11	13.88	14.84	13.78	14.76	+6.34%	251,415	363,619,037
2024-11-08	14.11	14.34	13.77	13.88	-0.07%	163,451	228,960,498
2024-11-07	13.54	13.92	13.35	13.89	+0.73%	137,724	188,385,718
2024-11-06	14.06	14.44	13.68	13.79	-1.36%	175,125	245,959,871
2024-11-05	13.32	14.2	13.17	13.98	+5.03%	178,812	245,937,343
2024-11-04	13.14	13.43	13.05	13.31	+1.37%	85,623	113,690,480
2024-11-01	13.73	13.73	13.12	13.13	-4.37%	149,914	199,352,977
2024-10-31	13.76	13.93	13.3	13.73	-2.14%	226,025	308,551,414
2024-10-30	14.31	14.56	13.88	14.03	-2.7%	134,629	190,888,283
2024-10-29	15.3	15.67	14.38	14.42	-4.12%	209,237	311,388,627
2024-10-28	15.47	15.47	14.55	15.04	-0.92%	198,950	296,048,131
2024-10-25	13.79	15.75	13.78	15.18	+9.21%	353,660	529,452,026
2024-10-24	14.5	14.5	13.83	13.9	-4.01%	167,086	234,680,412
2024-10-23	13.79	14.8	13.52	14.48	+4.93%	282,045	402,852,667
2024-10-22	13.4	13.96	13.06	13.8	+2.45%	183,493	247,467,461
2024-10-21	13.31	14.02	13.3	13.47	+2.98%	206,030	280,283,842
2024-10-18	12.09	13.68	12.09	13.08	+6.86%	194,286	249,686,531
2024-10-17	12.46	12.63	12.23	12.24	-1.13%	93,387	116,196,163
2024-10-16	12.67	12.7	12.27	12.38	-2.75%	105,002	131,249,142
2024-10-15	13.05	13.27	12.57	12.73	-1.7%	144,153	185,712,719
2024-10-14	12.75	13	12.21	12.95	+1.89%	159,237	201,719,244
2024-10-11	13.69	13.73	12.46	12.71	-10.18%	174,664	226,928,947
2024-10-10	14.63	15.43	14.15	14.15	-2.55%	212,698	311,587,171
2024-10-09	16.26	16.73	14.5	14.52	-14.94%	346,716	539,004,204
2024-10-08	17.09	17.09	15.41	17.07	+19.87%	477,811	793,448,546

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

шУЭц╡╖хНОшЕ╛ 300484

2024年一季度

ч╛ОхЗпщ╛Щ 601828

2023年全年

ц┤кщАЪчЗГц░Ф 605169

近半年

ц┤ешЖЬчзСцКА 300334

2024年一季度

хЕЙщЯ╡ш╛╛ 300227

2024年至今

х╗║щЬЦхо╢х▒Е 603408

2023年全年

цЦ░цЩичзСцКА 300542

近期数据

ч║│х╖ЭшВбф╗╜ 300198

近三个月

хЫ╜цКХцЩ║шГ╜ 300188

近期数据

цЦ░хоЩщВж 300037

近期数据

热门概念板块

хглхЕ░х╛о (600460)

чзСхдзцЩ║шГ╜ (300222)

хНОшГЬхдйцИР (600410)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

ч╜Схо┐чзСцКА (300017)

ф╕нхдйчзСцКА (600522)

цБТчСЮхМ╗шНп (600276)

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