щШ│хЕЙшп║хТМ(688621)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

42.8

-1.13% -0.49

43.28

开盘价

43.4

最高价

42.2

最低价

15,875

成交量

数据更新至: 2025-03-25

技术指标

44.49

MA5 (5日均线)

44.47

MA10 (10日均线)

44.64

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	43.28	43.4	42.2	42.8	-1.13%	15,875	67,876,900
2025-03-24	44.8	44.95	42.47	43.29	-3.37%	22,873	99,181,401
2025-03-21	45.51	45.67	44.33	44.8	-2.31%	23,365	105,205,495
2025-03-20	46.14	46.5	45.41	45.86	+0.37%	24,916	114,441,675
2025-03-19	45.2	46.15	45.2	45.69	+0.07%	24,260	111,164,256
2025-03-18	45.74	46.77	45.14	45.66	+0.44%	40,516	186,091,543
2025-03-17	44.19	45.83	43.46	45.46	+3.51%	54,517	246,165,475
2025-03-14	42.91	44.14	42.7	43.92	+1.95%	28,119	122,786,274
2025-03-13	43.82	44.33	42.82	43.08	-2.42%	22,777	98,678,484
2025-03-12	43.68	45.48	43	44.15	+1.03%	42,648	187,360,762
2025-03-11	44.23	44.67	43.18	43.7	-3.02%	42,745	187,151,401
2025-03-10	46.46	47.44	44.44	45.06	+3.35%	71,540	327,370,272
2025-03-07	45.34	45.76	43.21	43.6	-4.6%	43,299	192,280,533
2025-03-06	44.35	46.09	44.04	45.7	+4.01%	41,439	188,738,797
2025-03-05	44	44.97	43.58	43.94	-0.57%	31,160	137,698,655
2025-03-04	43.39	44.72	42.94	44.19	+0.87%	27,952	123,160,922
2025-03-03	43.3	45.09	42	43.81	+1.18%	44,288	195,109,031
2025-02-28	44.5	45.84	42.81	43.3	-8.84%	82,566	365,326,721
2025-02-27	47.33	48	46.36	47.5	+0.38%	42,486	200,754,639
2025-02-26	45.35	47.58	44.47	47.32	+4.3%	52,665	242,003,017
2025-02-25	46.05	46.68	45.2	45.37	-3.3%	43,676	200,777,075
2025-02-24	48.08	48.55	46.02	46.92	+1.62%	59,031	279,409,809
2025-02-21	45.8	46.8	44.72	46.17	+0.87%	55,840	253,617,433
2025-02-20	44.7	46.66	44.49	45.77	+3.83%	62,790	287,370,571
2025-02-19	41.6	45.3	40.61	44.08	+5.76%	82,534	356,559,754
2025-02-18	41.38	43.66	41.33	41.68	+1.91%	79,134	334,942,719
2025-02-17	41.9	42.5	40.14	40.9	+0.32%	47,656	197,287,344
2025-02-14	39.05	41.35	39.03	40.77	+4.32%	45,737	184,892,083
2025-02-13	39.2	39.77	38.81	39.08	+0.03%	26,802	105,493,825
2025-02-12	38.3	39.42	38.3	39.07	+1.82%	23,553	91,644,095
2025-02-11	39.12	39.12	38.13	38.37	-2.22%	28,197	108,351,116
2025-02-10	37.95	39.3	37.74	39.24	+5.12%	42,886	166,560,862
2025-02-07	35.97	37.88	35.86	37.33	+3.98%	36,929	136,776,883
2025-02-06	35.06	35.98	34.33	35.9	+1.93%	20,962	74,320,359
2025-02-05	34.89	35.5	34.8	35.22	+1%	11,325	39,792,686
2025-01-27	35.2	35.53	34.76	34.87	-0.71%	14,283	50,160,921
2025-01-24	35.01	35.35	34.66	35.12	+0.29%	16,927	59,254,830
2025-01-23	34.76	35.67	34.68	35.02	+0.95%	26,159	92,063,517
2025-01-22	34.8	34.87	33.91	34.69	-0.86%	35,776	122,592,429
2025-01-21	37.44	37.68	33.89	34.99	-6.19%	68,221	240,565,698
2025-01-20	37.1	38.05	36.96	37.3	+1.52%	23,714	88,781,428
2025-01-17	36.6	37.07	36.21	36.74	+0.05%	13,342	48,936,576
2025-01-16	37.18	37.46	36.5	36.72	-0.89%	16,829	62,109,597
2025-01-15	37.35	37.44	36.7	37.05	-0.94%	18,910	69,878,548
2025-01-14	36.39	37.53	36.31	37.4	+2.58%	17,797	66,011,645
2025-01-13	36	36.78	35.89	36.46	+0.63%	11,773	42,860,985
2025-01-10	35.99	37.15	35.92	36.23	+0.08%	21,659	79,284,702
2025-01-09	36	36.73	35.58	36.2	+0.3%	13,707	49,705,668
2025-01-08	36.47	36.48	35.23	36.09	-1.26%	16,877	60,515,129
2025-01-07	36.5	36.61	35.38	36.55	-0.89%	17,048	61,548,578
2025-01-06	35.92	37.63	35.7	36.88	+2.73%	25,536	94,227,773
2025-01-03	36.61	36.98	35.33	35.9	-1.56%	17,494	63,251,274
2025-01-02	37.7	38.18	36.32	36.47	-3.26%	20,879	77,637,421
2024-12-31	39.25	39.59	37.65	37.7	-4.22%	19,603	75,359,312
2024-12-30	39.97	39.97	39.2	39.36	-0.35%	11,291	44,614,232
2024-12-27	40.03	40.2	39.3	39.5	-1.96%	18,208	72,339,129
2024-12-26	39.5	40.49	39.09	40.29	+3.33%	20,534	81,231,280
2024-12-25	39.3	39.48	38.3	38.99	+0.57%	15,389	59,863,229
2024-12-24	38.05	38.88	37.9	38.77	+1.97%	15,858	61,101,811
2024-12-23	38.04	38.86	37.82	38.02	+0.05%	25,978	99,617,195
2024-12-20	37.73	38.44	37.61	38	+1.33%	23,120	87,936,999
2024-12-19	37.89	38.33	37.4	37.5	-1.88%	23,395	88,238,606
2024-12-18	38.56	38.69	38.03	38.22	+0.24%	16,472	63,106,187
2024-12-17	39.54	39.78	38.1	38.13	-3.57%	18,144	70,369,488
2024-12-16	40.48	40.72	39.4	39.54	-3.04%	20,387	81,425,010
2024-12-13	42.3	42.3	40.48	40.78	-4%	33,378	137,244,080
2024-12-12	42.45	42.66	41.81	42.48	+0.24%	23,238	98,058,853
2024-12-11	42.38	43.19	42	42.38	0%	18,650	79,309,895
2024-12-10	43.91	44.19	42.31	42.38	-0.73%	30,129	130,314,069
2024-12-09	44.81	45.58	42.63	42.69	-0.63%	40,792	178,266,151
2024-12-06	41.13	43.2	41.13	42.96	+4.27%	22,517	95,689,448
2024-12-05	41.06	41.89	41	41.2	+0.07%	8,646	35,754,702
2024-12-04	42.11	42.24	40.5	41.17	-2.56%	12,455	51,728,789
2024-12-03	42.52	42.76	41.81	42.25	-1.12%	14,997	63,326,584
2024-12-02	42.66	43.33	42.31	42.73	+0.16%	16,744	71,655,753
2024-11-29	41.7	43.67	41.68	42.66	+1.74%	19,178	82,170,233
2024-11-28	42	42.77	41.7	41.93	-0.43%	12,332	52,056,351
2024-11-27	41.25	42.2	40.95	42.11	+0.36%	19,103	79,625,587
2024-11-26	41.21	42.17	40.55	41.96	+2.84%	19,982	83,288,679
2024-11-25	40.69	41.2	39.86	40.8	+0.25%	16,052	64,946,833
2024-11-22	42.68	42.78	40.7	40.7	-4.77%	21,156	88,585,353
2024-11-21	43.48	43.48	42.31	42.74	-1.52%	16,783	71,689,672
2024-11-20	42.54	44.15	42.28	43.4	+1.78%	24,649	106,840,065
2024-11-19	41.9	42.84	41.1	42.64	+2.5%	16,498	69,231,477
2024-11-18	42.51	42.7	40.56	41.6	-2.35%	23,142	96,055,181
2024-11-15	44.94	45.08	42.47	42.6	-5.14%	24,437	106,559,215
2024-11-14	46.46	46.46	44.9	44.91	-3.32%	19,527	88,778,928
2024-11-13	47.22	48.48	45.3	46.45	-2.05%	27,952	129,454,002
2024-11-12	47	49.32	46.66	47.42	+1%	43,979	211,542,981
2024-11-11	44.91	46.96	44.5	46.95	+3.53%	39,517	181,156,450
2024-11-08	46.59	47.13	45.03	45.35	-1.33%	30,822	142,244,944
2024-11-07	45.11	46.11	44.38	45.96	+1.01%	29,918	135,558,397
2024-11-06	46.6	48.19	45.18	45.5	-2.23%	32,810	152,749,086
2024-11-05	45.3	47	44.33	46.54	+2.38%	24,575	113,310,962
2024-11-04	44.77	46.26	44.31	45.46	+1.77%	22,221	100,872,189
2024-11-01	44.38	46.67	43.94	44.67	+0.61%	27,901	126,064,303
2024-10-31	44.64	45.65	43.93	44.4	-0.34%	23,925	106,961,588
2024-10-30	43.66	46.7	43.66	44.55	+0.68%	22,528	100,900,997
2024-10-29	46.64	46.85	44	44.25	-5.69%	34,700	156,553,804
2024-10-28	45.9	47.85	45.23	46.92	+2.78%	39,659	185,690,698
2024-10-25	42.26	46.65	41.92	45.65	+8.2%	43,015	191,357,532
2024-10-24	43.76	44.15	42.18	42.19	-3.54%	19,765	85,336,930
2024-10-23	43.44	43.92	42.48	43.74	+0.69%	27,219	117,495,305
2024-10-22	42.8	43.7	42.2	43.44	+1.05%	25,761	110,971,679
2024-10-21	42	44.5	41.13	42.99	+3.19%	48,404	207,204,052
2024-10-18	38.64	42.62	38.54	41.66	+6.9%	39,326	160,214,752
2024-10-17	38.96	39.88	38.96	38.97	+0.05%	17,838	70,174,520
2024-10-16	38.37	39.54	38.01	38.95	-0.13%	19,176	74,430,365
2024-10-15	40.12	40.7	39	39	-2.5%	25,406	101,435,757
2024-10-14	39.15	40.37	38.08	40	+2.17%	28,379	111,971,552
2024-10-11	41.5	41.5	38.58	39.15	-6.59%	40,384	160,916,772
2024-10-10	43.79	44.79	41.42	41.91	-3.12%	44,547	191,211,238
2024-10-09	47.47	48.22	43.26	43.26	-14.34%	67,688	309,234,345
2024-10-08	52.26	52.26	46.1	50.5	+15.96%	95,603	472,444,685

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

хНОф║ЪцЩ║шГ╜ 003043

2022-2023两年

х╖ехдзщлШчзС 688367

2023年全年

ц▓│щТвш╡Дц║Р 000923

2024年一季度

хЗпхЫачзСцКА 688687

近期数据

ц╡╖ц▓╣х╖ечиЛ 600583

近半年

щЭТх▓ЫхХдщЕТ 600600

近三个月

ц╖▒хЬ│шГ╜ц║Р 000027

近期数据

ч║вхбФшпБхИ╕ 601236

近半年

шБФцШОшВбф╗╜ 603006

近半年

хНОхкТцОзшВб 000607

2024年至今

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

хЫ╜ц░СцКАцЬп (300077)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

шИкхоЗх╛о (300053)

2022-2023两年

新能源汽车

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