ш┐ЕцН╖хЕ┤(688655)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

13.56

-1.24% -0.17

13.73

开盘价

13.9

最高价

13.19

最低价

41,215

成交量

数据更新至: 2025-03-25

技术指标

14.43

MA5 (5日均线)

15.47

MA10 (10日均线)

15.18

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	13.73	13.9	13.19	13.56	-1.24%	41,215	55,498,773
2025-03-24	14.58	14.6	13.09	13.73	-4.65%	81,172	112,530,799
2025-03-21	15.03	15.97	14.3	14.4	-4.95%	69,731	103,653,101
2025-03-20	15.33	15.55	14.82	15.15	-1.17%	60,877	92,362,194
2025-03-19	16.5	16.5	15.16	15.33	-7.37%	90,316	140,479,168
2025-03-18	16.86	16.91	16.01	16.55	-1.43%	78,905	128,898,396
2025-03-17	17.55	17.55	16.38	16.79	-2.95%	125,577	213,171,728
2025-03-14	15.93	18.08	15.13	17.3	+8.13%	186,806	309,066,204
2025-03-13	16	17.83	15.41	16	+0.95%	162,042	267,647,002
2025-03-12	17.1	17.28	15.61	15.85	-3.47%	131,392	216,514,290
2025-03-11	16.5	17.1	16.01	16.42	-0.48%	87,385	142,568,234
2025-03-10	15.78	17.25	15.78	16.5	+7.56%	154,813	259,227,301
2025-03-07	14.59	15.7	14.4	15.34	+5.28%	106,277	162,698,970
2025-03-06	14.25	15.06	14.25	14.57	+2.03%	98,066	144,096,461
2025-03-05	13.08	14.49	12.72	14.28	+10.02%	141,542	194,132,443
2025-03-04	12.48	13.08	12.38	12.98	+2.29%	66,616	85,542,909
2025-03-03	13.3	13.31	12.54	12.69	-5.93%	107,012	137,417,296
2025-02-28	15.63	15.81	13.21	13.49	-14.89%	164,747	226,992,186
2025-02-27	16.4	16.7	15.33	15.85	-5.26%	92,238	147,407,340
2025-02-26	14.77	17.55	14.56	16.73	+10.72%	193,781	313,967,529
2025-02-25	13.2	15.84	12.95	15.11	+14.47%	178,830	261,723,744
2025-02-24	12.66	13.35	12.66	13.2	+4.51%	86,015	111,809,053
2025-02-21	12.6	12.69	12.24	12.63	+0.16%	40,776	50,767,979
2025-02-20	12.89	12.97	12.4	12.61	-0.55%	41,019	51,773,011
2025-02-19	11.81	12.74	11.81	12.68	+5.58%	55,104	68,306,372
2025-02-18	13.13	13.36	11.94	12.01	-9.43%	80,598	101,963,897
2025-02-17	12	13.73	12	13.26	+10.96%	78,046	99,937,614
2025-02-14	11.71	12.14	11.65	11.95	+1.7%	18,911	22,666,775
2025-02-13	12.06	12.1	11.68	11.75	-2.57%	13,728	16,239,971
2025-02-12	11.75	12.16	11.75	12.06	+2.81%	25,053	30,068,757
2025-02-11	11.83	11.94	11.63	11.73	0%	19,474	22,962,884
2025-02-10	11.57	11.74	11.47	11.73	+1.38%	16,322	18,977,670
2025-02-07	11.74	11.9	11.36	11.57	-1.03%	17,667	20,646,221
2025-02-06	11.25	11.72	11.2	11.69	+4%	18,735	21,653,060
2025-02-05	11.12	11.34	11.01	11.24	+2.27%	13,277	14,884,248
2025-01-27	11.27	11.27	10.92	10.99	-2.05%	13,525	14,948,520
2025-01-24	11.02	11.26	10.89	11.22	+2.09%	18,974	20,978,073
2025-01-23	10.97	11.32	10.91	10.99	+0.55%	23,529	26,242,649
2025-01-22	10.9	10.99	10.56	10.93	+0.28%	14,395	15,642,137
2025-01-21	10.86	10.95	10.56	10.9	+1.02%	17,496	18,890,709
2025-01-20	10.76	10.88	10.45	10.79	+0.19%	26,709	28,657,505
2025-01-17	10.38	10.8	10.34	10.77	+3.76%	21,809	23,191,090
2025-01-16	10.49	10.74	10.35	10.38	-0.38%	14,353	15,136,310
2025-01-15	10.53	10.58	10.31	10.42	-1.04%	17,151	17,902,988
2025-01-14	9.95	10.53	9.95	10.53	+6.9%	16,138	16,648,065
2025-01-13	9.8	10.08	9.35	9.85	+0.51%	13,551	13,217,428
2025-01-10	10.21	10.3	9.73	9.8	-4.11%	14,955	15,006,915
2025-01-09	9.85	10.48	9.8	10.22	+3.86%	17,966	18,387,618
2025-01-08	9.99	10.02	9.51	9.84	-1.11%	20,309	19,884,253
2025-01-07	9.48	10.02	9.48	9.95	+4.41%	17,978	17,588,896
2025-01-06	9.65	9.75	9.04	9.53	-0.31%	18,852	17,889,917
2025-01-03	10.36	10.44	9.52	9.56	-7.09%	24,674	24,481,526
2025-01-02	10.74	10.93	10.15	10.29	-4.55%	27,485	28,992,969
2024-12-31	11.2	11.37	10.74	10.78	-4.26%	23,092	25,335,057
2024-12-30	11.44	11.57	10.91	11.26	-2.34%	19,553	21,938,653
2024-12-27	11.75	11.98	11.5	11.53	-1.87%	23,550	27,622,067
2024-12-26	11.66	12.04	11.33	11.75	+1.29%	23,637	27,861,716
2024-12-25	11.46	11.87	11.11	11.6	+0.17%	23,349	26,740,268
2024-12-24	11.46	11.76	11.19	11.58	+2.12%	19,900	22,763,104
2024-12-23	12.38	12.39	11.25	11.34	-7.73%	30,131	35,034,657
2024-12-20	11.92	12.57	11.74	12.29	+3.63%	27,772	34,087,236
2024-12-19	11.74	11.94	11.6	11.86	+0.17%	18,954	22,329,457
2024-12-18	11.89	12.04	11.44	11.84	-1%	21,660	25,480,989
2024-12-17	12.43	12.6	11.88	11.96	-3.55%	29,090	35,346,163
2024-12-16	12.64	12.68	12.26	12.4	-1.04%	22,675	28,232,048
2024-12-13	12.49	12.83	12.36	12.53	+0.32%	27,797	35,127,096
2024-12-12	12.64	12.76	12.35	12.49	-0.95%	17,456	21,807,002
2024-12-11	12.33	12.67	12.26	12.61	+1.69%	14,690	18,409,863
2024-12-10	12.5	12.63	12.32	12.4	+0.81%	24,373	30,446,216
2024-12-09	12.01	12.36	11.89	12.3	+2.41%	22,622	27,392,641
2024-12-06	12.05	12.34	11.82	12.01	-0.33%	18,415	22,183,613
2024-12-05	11.63	12.11	11.51	12.05	+3.17%	21,134	25,226,484
2024-12-04	12.06	12.06	11.6	11.68	-1.35%	18,005	21,204,741
2024-12-03	11.78	11.9	11.53	11.84	+0.94%	17,916	21,038,514
2024-12-02	11.6	11.78	11.51	11.73	+1.12%	18,585	21,705,773
2024-11-29	11.5	11.68	11.23	11.6	+1.4%	16,480	18,951,383
2024-11-28	11.34	11.56	11.24	11.44	+1.15%	15,692	17,931,657
2024-11-27	11.22	11.33	10.68	11.31	+0.62%	20,125	22,200,407
2024-11-26	11.43	11.58	11.16	11.24	-1.83%	11,067	12,584,098
2024-11-25	11	11.47	10.9	11.45	+4.57%	20,071	22,586,083
2024-11-22	11.5	11.63	10.92	10.95	-4.78%	24,936	28,131,301
2024-11-21	11.62	11.66	11.34	11.5	-0.61%	21,704	25,008,071
2024-11-20	11.44	11.73	11.35	11.57	+0.61%	30,407	35,154,954
2024-11-19	11.11	11.52	11.01	11.5	+2.86%	20,961	23,619,717
2024-11-18	11.84	11.84	11.01	11.18	-4.2%	28,656	32,369,842
2024-11-15	12.19	12.26	11.67	11.67	-3.79%	22,296	26,798,715
2024-11-14	12.52	12.8	12.07	12.13	-3.12%	23,476	28,886,754
2024-11-13	12.39	12.59	12	12.52	+1.05%	25,125	30,927,501
2024-11-12	12.53	12.84	12.28	12.39	-0.72%	50,688	63,679,054
2024-11-11	11.99	12.73	11.95	12.48	+3.91%	43,456	53,906,153
2024-11-08	11.88	12.3	11.84	12.01	+0.42%	32,069	38,492,376
2024-11-07	11.64	12.05	11.52	11.96	+2.4%	21,271	25,209,855
2024-11-06	11.74	11.92	11.64	11.68	-0.43%	24,620	28,999,697
2024-11-05	11.55	11.82	11.54	11.73	+1.82%	22,841	26,673,289
2024-11-04	11.32	11.78	11.16	11.52	+1.77%	23,828	27,450,433
2024-11-01	11.68	11.73	11.23	11.32	-2.58%	31,977	36,528,920
2024-10-31	11.4	11.7	11.26	11.62	+1.48%	24,997	28,777,797
2024-10-30	11.51	11.61	11.28	11.45	-1.55%	30,700	35,109,080
2024-10-29	12.08	12.1	11.55	11.63	-2.84%	25,669	30,065,564
2024-10-28	11.81	12.05	11.81	11.97	+1.01%	21,846	26,079,833
2024-10-25	11.66	12.17	11.66	11.85	+1.28%	33,187	39,335,602
2024-10-24	11.53	11.74	11.32	11.7	+1.47%	21,486	24,833,881
2024-10-23	11.46	11.79	11.34	11.53	+0.52%	24,446	28,369,714
2024-10-22	11.65	11.68	11.31	11.47	-0.69%	24,379	28,003,038
2024-10-21	11.45	11.82	11.43	11.55	+2.58%	33,374	38,790,550
2024-10-18	10.66	11.48	10.66	11.26	+5.63%	32,123	35,688,437
2024-10-17	10.57	10.93	10.57	10.66	+0.85%	22,141	23,923,014
2024-10-16	10.7	10.76	10.36	10.57	-1.21%	18,988	20,081,195
2024-10-15	10.7	10.97	10.52	10.7	-0.47%	20,715	22,421,395
2024-10-14	10.67	10.75	10.3	10.75	+2.67%	23,444	24,800,965
2024-10-11	10.83	10.85	10.37	10.47	-2.88%	30,588	32,276,019
2024-10-10	10.94	11.3	10.7	10.78	-0.28%	35,394	38,877,570
2024-10-09	11.6	11.75	10.77	10.81	-10.88%	52,114	58,850,394
2024-10-08	12.66	12.87	10.96	12.13	+12.63%	90,744	107,280,717

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

ф╕ЬцЦ╣шпБхИ╕ 600958

近三个月

ф╕ЬцЦ╣чФ╡хнР 000682

2022-2023两年

щЗСщ╛ЩцЬ║чФ╡ 300032

近三个月

цЯ│хМЦшВбф╗╜ 600423

2023年全年

ф╕Кц╡╖шГ╜ц║Р 600508

2024年一季度

шХ╛хеешзДхИТ 300989

近期数据

хРЫчж╛шВбф╗╜ 603617

近半年

ф║ЪхоЭшНпф╕Ъ 600351

近半年

х░ПхХЖхУБхЯО 600415

近期数据

щжЩц▒ЯцОзшВб 600162

近三个月

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цнгц│░чФ╡хЩи (601877)

2024年一季度

цМпхНОчзСцКА (000733)

щЪЖхЯ║ч╗┐шГ╜ (601012)

хдНцШЯхМ╗шНп (600196)

ф╕нх╛охЕмхП╕ (688012)

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