щЬНшО▒ц▓Г(688682)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

34.35

+1.24% +0.42

33.55

开盘价

34.65

最高价

33.39

最低价

6,607

成交量

数据更新至: 2025-03-25

技术指标

35.35

MA5 (5日均线)

36.34

MA10 (10日均线)

36.22

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	33.55	34.65	33.39	34.35	+1.24%	6,607	22,571,302
2025-03-24	35.83	35.95	32.81	33.93	-4.69%	15,174	51,596,760
2025-03-21	36.3	36.78	35.48	35.6	-2.47%	9,420	33,875,992
2025-03-20	36.47	37.29	36	36.5	+0.39%	7,575	27,774,559
2025-03-19	37.01	37.47	36.01	36.36	-2.62%	8,541	31,271,174
2025-03-18	37.52	38.58	37.01	37.34	-0.9%	9,088	34,233,947
2025-03-17	37.28	38.26	36.5	37.68	+1.65%	12,324	46,130,516
2025-03-14	37.11	37.48	36.31	37.07	-0.32%	11,005	40,545,969
2025-03-13	37.29	37.79	36.49	37.19	-0.53%	10,343	38,237,778
2025-03-12	38.11	38.74	37.39	37.39	-1.66%	13,981	52,989,380
2025-03-11	36.4	38.5	36.25	38.02	+2.2%	15,904	59,900,939
2025-03-10	36.71	38.48	36.71	37.2	+1.56%	12,030	45,103,418
2025-03-07	37	37.8	36.4	36.63	-0.76%	12,822	47,527,855
2025-03-06	36.6	37.19	36.34	36.91	+1.26%	12,328	45,417,317
2025-03-05	36.39	36.88	35.42	36.45	+0.69%	15,679	56,666,346
2025-03-04	33.41	36.3	33.41	36.2	+7.26%	18,635	65,928,272
2025-03-03	33.42	34.68	33	33.75	+1.87%	9,968	33,827,572
2025-02-28	35.53	36.02	33.08	33.13	-7.61%	16,055	54,956,545
2025-02-27	36.9	37	35.36	35.86	-2.4%	12,959	46,665,164
2025-02-26	36.79	37.3	36.52	36.74	-0.14%	9,174	33,797,156
2025-02-25	36.6	37.33	36.2	36.79	-0.24%	7,992	29,420,909
2025-02-24	36.96	37.48	35.81	36.88	+0.22%	11,402	41,890,757
2025-02-21	35.91	37.08	35.47	36.8	+1.43%	11,897	43,271,902
2025-02-20	34.92	36.3	34.92	36.28	+3.01%	8,624	30,775,611
2025-02-19	33.99	35.36	33.95	35.22	+3.74%	9,088	31,747,374
2025-02-18	35.21	35.67	33.77	33.95	-4.37%	9,023	31,283,474
2025-02-17	35.8	36.33	35.27	35.5	+0.03%	8,087	28,928,961
2025-02-14	35.59	36	35.12	35.49	-0.28%	8,178	29,040,555
2025-02-13	36.55	36.56	35.5	35.59	-2.63%	7,267	26,102,485
2025-02-12	35.61	36.58	35.33	36.55	+2.24%	9,164	33,014,228
2025-02-11	36.35	36.35	35.25	35.75	-1.41%	6,745	23,998,559
2025-02-10	34.91	36.26	34.82	36.26	+3.87%	10,131	36,223,742
2025-02-07	34.73	35.48	34.24	34.91	+0.52%	9,578	33,444,621
2025-02-06	33.36	34.8	33.36	34.73	+2%	8,638	29,640,203
2025-02-05	33.13	34.12	32.85	34.05	+4.13%	6,612	22,363,565
2025-01-27	33.97	33.99	32.54	32.7	-2.71%	4,848	16,011,231
2025-01-24	32.44	33.8	32.44	33.61	+2.69%	5,926	19,791,245
2025-01-23	32.53	33.7	32.53	32.73	+1.49%	6,961	23,103,292
2025-01-22	32.7	32.76	32	32.25	-1.47%	4,088	13,190,151
2025-01-21	33.28	33.59	32.02	32.73	-1.68%	6,699	21,831,250
2025-01-20	33.4	33.65	32.9	33.29	+0.36%	4,510	15,026,458
2025-01-17	33.04	33.38	32.55	33.17	+0.52%	5,449	17,974,706
2025-01-16	33	33.88	32.68	33	+0.64%	6,581	21,912,399
2025-01-15	33.06	33.58	32.56	32.79	-1.32%	4,813	15,833,447
2025-01-14	31.5	33.5	31.41	33.23	+6.85%	8,186	26,839,821
2025-01-13	30.11	31.55	29.76	31.1	+1.34%	4,221	12,992,248
2025-01-10	31.57	32.55	30.69	30.69	-3.73%	4,741	15,006,154
2025-01-09	30.98	32.36	30.7	31.88	+2.64%	6,639	21,072,422
2025-01-08	31.09	31.51	30.03	31.06	-1.05%	5,041	15,583,798
2025-01-07	30.9	31.41	30.38	31.39	+2.35%	4,361	13,475,537
2025-01-06	30.68	31.66	30.25	30.67	-1.06%	7,420	22,723,368
2025-01-03	32.56	32.99	30.9	31	-4.91%	8,514	27,126,788
2025-01-02	34.8	35	32.25	32.6	-6.32%	11,456	38,372,693
2024-12-31	36.15	36.94	34.71	34.8	-3.81%	11,578	41,198,702
2024-12-30	37.89	37.89	35.76	36.18	-4.46%	15,012	54,706,123
2024-12-27	35.04	38.83	35.04	37.87	+9.77%	26,495	98,893,827
2024-12-26	33.53	34.73	33.52	34.5	+2.68%	4,410	15,195,942
2024-12-25	34.03	34.44	33.33	33.6	-2.1%	4,788	16,134,523
2024-12-24	33.98	34.74	33.8	34.32	+1.81%	5,771	19,770,709
2024-12-23	35.97	36.04	33.71	33.71	-6.15%	8,138	28,159,537
2024-12-20	35.36	36.72	34.2	35.92	+2.07%	9,124	32,835,686
2024-12-19	34.52	35.2	33.8	35.19	+1.18%	6,854	23,834,368
2024-12-18	35.2	35.5	34.21	34.78	-1.02%	7,915	27,587,878
2024-12-17	36.4	36.71	34.93	35.14	-3.46%	10,042	35,571,678
2024-12-16	37.51	37.52	35.96	36.4	-2.96%	9,108	33,415,701
2024-12-13	39.21	39.21	37.5	37.51	-4.31%	13,065	49,630,018
2024-12-12	38.91	39.86	38.41	39.2	+0.2%	11,879	46,395,203
2024-12-11	38.36	39.3	38.11	39.12	+1.24%	15,484	60,081,395
2024-12-10	37.99	39.09	37.56	38.64	+4.94%	19,878	76,087,838
2024-12-09	37.6	37.6	36.4	36.82	-2.07%	9,440	34,711,435
2024-12-06	38.1	38.46	36.78	37.6	-0.03%	12,280	46,143,643
2024-12-05	36.8	37.67	36.42	37.61	+2.7%	9,775	36,350,023
2024-12-04	37.49	37.57	36.38	36.62	-2.61%	9,249	34,025,695
2024-12-03	38	38.21	37	37.6	-1.52%	9,112	34,268,404
2024-12-02	37.63	38.57	37.3	38.18	+0.74%	10,417	39,555,992
2024-11-29	37.33	38.58	36.58	37.9	+0.5%	10,207	38,523,646
2024-11-28	37.8	38.8	37.36	37.71	+0.48%	11,964	45,434,944
2024-11-27	35.56	37.62	34.86	37.53	+5.04%	14,555	53,061,070
2024-11-26	36.08	36.98	35.68	35.73	-1.6%	8,450	30,611,434
2024-11-25	36.88	36.95	35.23	36.31	-0.52%	11,223	40,279,892
2024-11-22	38.37	38.98	36.41	36.5	-5.88%	13,333	50,583,844
2024-11-21	38.47	39.2	37.92	38.78	+0.81%	11,568	44,726,152
2024-11-20	37.89	39.13	37.71	38.47	+0.5%	16,867	64,665,061
2024-11-19	36.7	38.3	35.88	38.28	+3.99%	16,684	61,656,098
2024-11-18	37.6	38.14	35.59	36.81	-3.13%	15,852	58,514,797
2024-11-15	39.81	40.29	37.97	38	-5.14%	15,131	59,202,808
2024-11-14	41.88	42.18	39.93	40.06	-5.03%	14,937	61,058,191
2024-11-13	43.24	43.77	40.89	42.18	-1.88%	17,240	72,470,136
2024-11-12	45.9	46.65	42.46	42.99	-6.54%	25,490	112,500,171
2024-11-11	40.41	47.52	39.61	46	+13.83%	39,202	172,714,917
2024-11-08	38.13	41.62	38.13	40.41	+6.48%	31,182	125,085,326
2024-11-07	38.95	39.86	37.07	37.95	-1.81%	30,543	115,531,324
2024-11-06	36.16	40.12	36.16	38.65	+7.78%	38,150	146,659,204
2024-11-05	33.06	36.39	33.06	35.86	+7.33%	18,959	67,202,621
2024-11-04	32.15	33.5	31.9	33.41	+3.95%	12,110	39,950,839
2024-11-01	35.39	35.39	31.96	32.14	-9.18%	20,772	68,546,973
2024-10-31	34.96	36.1	34.28	35.39	+2.4%	13,082	46,303,872
2024-10-30	35.09	35.34	34.14	34.56	-1.79%	10,446	36,278,864
2024-10-29	36.2	36.88	35.1	35.19	-3.3%	16,413	58,486,404
2024-10-28	35.54	36.44	35.02	36.39	+1.08%	14,199	50,960,431
2024-10-25	36.39	36.42	35.07	36	-2.01%	20,305	72,661,903
2024-10-24	38.35	38.99	36.44	36.74	-2.18%	22,627	84,533,214
2024-10-23	35.26	38.89	34.68	37.56	+7.68%	38,931	144,617,829
2024-10-22	36.5	36.5	34.6	34.88	-3.59%	19,521	68,953,968
2024-10-21	35.4	37.1	34.57	36.18	+5.17%	24,205	87,257,307
2024-10-18	32.84	35.87	32.3	34.4	+4.69%	19,646	66,611,437
2024-10-17	32.9	33.76	32.73	32.86	+0.27%	13,890	46,064,047
2024-10-16	33.05	33.27	31.92	32.77	-0.85%	13,822	45,033,992
2024-10-15	33	34.27	32.44	33.05	-0.33%	18,531	61,823,171
2024-10-14	31.2	33.59	31.2	33.16	+6.93%	18,078	58,982,902
2024-10-11	33.79	34.5	30.63	31.01	-8.79%	16,627	53,345,235
2024-10-10	34.2	35.79	33.8	34	0%	16,998	59,041,366
2024-10-09	37.91	37.91	33.57	34	-13.92%	27,815	100,577,188
2024-10-08	39.66	40	34.98	39.5	+17.91%	45,488	172,057,557

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

чЯ│хд┤чзСцКА 688169

近半年

ф╕нцЭРхЫ╜щЩЕ 600970

2024年至今

чЙ╣хПШчФ╡х╖е 600089

2024年至今

ф╕Ыщ║ЯчзСцКА 688370

近期数据

хНОщФРч▓╛хпЖ 688059

近半年

чФШхТишпв 000779

近三个月

ф╕ншБФщЗНчзС 000157

近期数据

хдзхХЖшВбф╗╜ 600694

2023年全年

члЛшИкчзСцКА 603261

2024年一季度

чФШшВГшГ╜ц║Р 000791

2024年至今

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

щШ│хЕЙчФ╡ц║Р (300274)

шИкхоЗх╛о (300053)

шИкхПСхКихКЫ (600893)

чзСхдзцЩ║шГ╜ (300222)

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