щАЪц║РчОпхвГ(688679)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

11.08

-0.89% -0.1

11.07

开盘价

11.16

最高价

10.82

最低价

9,776

成交量

数据更新至: 2025-03-25

技术指标

11.62

MA5 (5日均线)

12.00

MA10 (10日均线)

11.52

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	11.07	11.16	10.82	11.08	-0.89%	9,776	10,741,602
2025-03-24	11.58	11.75	10.96	11.18	-4.28%	15,213	17,223,176
2025-03-21	12.12	12.12	11.61	11.68	-2.83%	15,687	18,484,121
2025-03-20	12.34	12.34	11.69	12.02	-1.07%	16,036	19,221,200
2025-03-19	12.66	12.74	12	12.15	-4.71%	18,030	22,306,935
2025-03-18	12.07	12.8	12	12.75	+5.63%	21,086	26,218,948
2025-03-17	12.12	12.39	11.98	12.07	-0.9%	16,333	19,772,986
2025-03-14	12.15	12.3	11.8	12.18	+0.25%	16,860	20,328,838
2025-03-13	12.55	12.63	11.91	12.15	-4.26%	24,476	29,975,669
2025-03-12	11.85	13.15	11.85	12.69	+6.91%	43,503	55,045,933
2025-03-11	11.22	11.95	11.13	11.87	+4.03%	19,881	23,118,707
2025-03-10	10.93	11.97	10.77	11.41	+4.39%	27,841	32,009,565
2025-03-07	11.22	11.22	10.8	10.93	-1.71%	11,008	12,045,949
2025-03-06	10.92	11.21	10.81	11.12	+1.92%	17,537	19,408,039
2025-03-05	11	11.05	10.7	10.91	-0.91%	9,445	10,246,745
2025-03-04	10.69	11.07	10.55	11.01	+3.38%	12,900	14,065,395
2025-03-03	10.56	10.84	10.4	10.65	+0.85%	14,032	14,959,107
2025-02-28	10.89	11.02	10.45	10.56	-3.12%	19,764	21,085,073
2025-02-27	10.89	11.03	10.68	10.9	-0.91%	11,847	12,839,564
2025-02-26	10.78	11	10.76	11	+1.85%	12,020	13,106,129
2025-02-25	10.91	11.13	10.75	10.8	-1.1%	11,441	12,443,436
2025-02-24	10.6	11.04	10.6	10.92	+1.39%	17,735	19,291,076
2025-02-21	10.94	10.94	10.58	10.77	-1.55%	19,350	20,685,027
2025-02-20	10.67	11.05	10.51	10.94	+2.72%	14,634	15,814,602
2025-02-19	10.54	10.7	10.29	10.65	+2.4%	11,736	12,421,355
2025-02-18	10.72	10.89	10.31	10.4	-2.99%	10,090	10,663,858
2025-02-17	10.5	10.85	10.38	10.72	+3.08%	12,998	13,879,571
2025-02-14	10.5	10.53	10.27	10.4	-0.1%	8,542	8,876,840
2025-02-13	10.68	10.91	10.33	10.41	-2.53%	12,885	13,595,577
2025-02-12	10.37	10.73	10.22	10.68	+3.49%	14,978	15,848,811
2025-02-11	10.36	10.39	10.12	10.32	-0.58%	15,318	15,709,563
2025-02-10	10.25	10.6	10.19	10.38	+1.47%	17,576	18,283,969
2025-02-07	10.67	10.78	10.07	10.23	+0.2%	13,730	14,150,809
2025-02-06	10.26	10.33	10.01	10.21	+0.1%	13,822	14,033,378
2025-02-05	9.8	10.37	9.8	10.2	+4.08%	14,636	14,919,655
2025-01-27	9.81	10.27	9.78	9.8	-0.1%	8,455	8,386,161
2025-01-24	9.6	9.96	9.55	9.81	+1.24%	8,737	8,485,446
2025-01-23	9.77	9.97	9.52	9.69	+0.62%	8,124	7,954,832
2025-01-22	9.78	9.9	9.52	9.63	-1.23%	8,977	8,705,905
2025-01-21	9.98	10.09	9.66	9.75	-1.32%	11,025	10,839,770
2025-01-20	9.52	10	9.35	9.88	+5.33%	13,344	13,022,098
2025-01-17	9.45	9.49	9.22	9.38	-1.05%	6,665	6,248,807
2025-01-16	9.38	9.72	9.38	9.48	+1.17%	7,303	6,990,086
2025-01-15	9.34	9.78	9.3	9.37	+0.75%	13,887	13,212,602
2025-01-14	8.98	9.35	8.7	9.3	+4.61%	14,242	13,058,961
2025-01-13	8.77	8.99	8.52	8.89	+1.37%	10,976	9,663,996
2025-01-10	9.1	9.2	8.7	8.77	-3.63%	11,505	10,294,289
2025-01-09	9.07	9.34	8.87	9.1	+0.33%	11,950	10,921,802
2025-01-08	9.41	9.73	8.86	9.07	-7.54%	22,355	20,603,026
2025-01-07	9.7	9.84	9.5	9.81	+2.4%	10,535	10,184,344
2025-01-06	9.78	9.86	9.4	9.58	-4.01%	7,695	7,446,069
2025-01-03	10.57	10.74	9.88	9.98	-5.58%	9,369	9,605,700
2025-01-02	10.08	10.83	10.08	10.57	+0.67%	12,009	12,754,511
2024-12-31	10.72	10.89	10.5	10.5	-1.04%	9,913	10,611,014
2024-12-30	10.6	10.87	10.43	10.61	-2.48%	11,168	11,858,737
2024-12-27	10.56	11.25	10.36	10.88	+3.13%	19,368	21,273,487
2024-12-26	9.96	10.86	9.95	10.55	+6.67%	17,774	18,689,174
2024-12-25	10.26	10.26	9.78	9.89	-1.88%	7,210	7,156,982
2024-12-24	10.1	10.32	9.87	10.08	-0.88%	15,555	15,613,819
2024-12-23	10.79	10.8	10.01	10.17	-5.83%	15,929	16,551,609
2024-12-20	10.58	11.02	10.36	10.8	+2.08%	9,329	10,076,299
2024-12-19	10.74	10.79	10.42	10.58	-1.49%	11,422	12,079,686
2024-12-18	10.91	10.99	10.46	10.74	-1.56%	11,233	12,079,280
2024-12-17	11.45	11.48	10.76	10.91	-4.72%	21,794	24,158,659
2024-12-16	11.21	11.54	11.01	11.45	+2.97%	22,006	24,986,619
2024-12-13	11.25	11.31	10.92	11.12	-0.54%	17,887	19,899,141
2024-12-12	10.92	11.22	10.8	11.18	+2.38%	12,540	13,829,558
2024-12-11	11.04	11.39	10.85	10.92	-1.71%	16,637	18,378,778
2024-12-10	11.98	11.98	11.03	11.11	-2.03%	25,376	28,946,391
2024-12-09	11.95	11.95	11.13	11.34	-5.34%	44,329	50,303,145
2024-12-06	11.59	12.4	11.4	11.98	+3.81%	29,758	35,187,296
2024-12-05	10.71	12.25	10.63	11.54	+8.05%	32,024	37,228,468
2024-12-04	11.09	11.24	10.58	10.68	-3.7%	13,773	15,028,969
2024-12-03	10.78	11.17	10.77	11.09	+2.88%	13,368	14,703,848
2024-12-02	10.78	10.97	10.48	10.78	+1.99%	16,467	17,653,529
2024-11-29	10.42	10.99	10.1	10.57	+2.52%	29,554	31,525,306
2024-11-28	9.89	10.63	9.88	10.31	+4.14%	24,761	25,590,174
2024-11-27	10.07	10.07	9.54	9.9	-1.69%	14,107	13,753,493
2024-11-26	9.9	10.22	9.86	10.07	+1.21%	16,325	16,361,067
2024-11-25	9.61	10.02	9.45	9.95	+3.97%	18,387	18,032,939
2024-11-22	10.08	10.19	9.51	9.57	-5.06%	16,481	16,270,134
2024-11-21	10.01	10.21	9.94	10.08	0%	11,979	12,064,498
2024-11-20	10.44	10.44	9.54	10.08	+2.54%	12,284	12,191,065
2024-11-19	9.56	9.83	9.29	9.83	+2.82%	13,355	12,753,095
2024-11-18	10.08	10.1	9.32	9.56	-3.24%	18,473	17,902,494
2024-11-15	9.95	10.18	9.76	9.88	-0.7%	14,141	14,059,035
2024-11-14	10.37	10.56	9.74	9.95	-4.51%	15,311	15,405,743
2024-11-13	10.22	10.62	10.05	10.42	+1.86%	14,370	14,824,447
2024-11-12	10.22	10.69	10.17	10.23	+0.99%	29,932	31,318,197
2024-11-11	9.79	10.3	9.54	10.13	+3.47%	24,906	24,891,163
2024-11-08	9.8	10.15	9.55	9.79	+0.1%	25,561	25,219,536
2024-11-07	9.15	9.86	9.04	9.78	+6.89%	20,330	19,399,591
2024-11-06	9.25	9.42	9.07	9.15	-1.08%	12,756	11,797,398
2024-11-05	8.99	9.25	8.95	9.25	+3.35%	18,193	16,521,918
2024-11-04	9.12	9.27	8.7	8.95	-0.89%	21,813	19,385,873
2024-11-01	9.28	9.89	8.94	9.03	-3.83%	19,121	17,805,598
2024-10-31	9.23	9.48	9.1	9.39	+1.19%	16,453	15,364,301
2024-10-30	9.56	9.65	9.03	9.28	-2.93%	20,521	19,241,880
2024-10-29	10.08	10.34	9.56	9.56	-4.97%	29,548	29,157,774
2024-10-28	9.54	10.2	9.35	10.06	+10.67%	41,391	40,543,988
2024-10-25	8.21	9.67	8.21	9.09	+10.72%	51,254	46,346,151
2024-10-24	8.17	8.23	8.01	8.21	+0.61%	11,444	9,313,303
2024-10-23	8.2	8.28	8.08	8.16	+0.37%	11,395	9,315,073
2024-10-22	8.11	8.24	8.04	8.13	-0.61%	13,567	11,023,087
2024-10-21	8.2	8.34	8.02	8.18	+2.89%	20,349	16,622,321
2024-10-18	7.71	8.15	7.58	7.95	+3.52%	20,222	15,886,617
2024-10-17	7.71	7.89	7.65	7.68	-0.13%	18,701	14,527,481
2024-10-16	7.71	7.79	7.51	7.69	-1.16%	20,302	15,570,945
2024-10-15	8	8.49	7.7	7.78	-3.23%	24,966	19,879,369
2024-10-14	7.8	8.18	7.56	8.04	+7.2%	24,335	19,073,432
2024-10-11	7.68	7.79	7.42	7.5	-2.6%	16,851	12,767,454
2024-10-10	7.67	8.01	7.47	7.7	+1.45%	23,419	18,117,553
2024-10-09	8.45	8.46	7.54	7.59	-12.86%	38,223	30,332,031
2024-10-08	9.12	9.3	8.3	8.71	+9.84%	32,944	28,658,793

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

ш┐Ьш╛╛чОпф┐Э 600292

近期数据

ф╕нщЭТцЧЕ 600138

2024年至今

хЫ╜цЮЧчзСцКА 300786

2022-2023两年

хеех║╖хЫ╜щЩЕ 603001

2022-2023两年

хеечЙ╣ч╗┤ 688516

近三个月

щШ│ш░╖хНОц│░ 300121

近半年

хНОшП▒ч║┐ч╝Ж 001208

2024年至今

хШЙхЕГчзСцКА 688388

近半年

цмзцЩочЕзцШО 603515

2024年一季度

ц╡╖хЕ░ф┐б 300065

近半年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

ф╕ншИкц▓ИщгЮ (600760)

шИкхоЗх╛о (300053)

ш┐ИчСЮхМ╗чЦЧ (300760)

хИйф║Ъх╛╖ (300296)

ф╕Ьш╜пщЫЖхЫв (600718)

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