хПМф╕АчзСцКА 300690

数据更新至:

添加到对比分析

23.02 +1.86%

广告

选择日期范围

重置
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

23.02
+1.86% +0.42
22.45
开盘价
23.42
最高价
22.23
最低价
42,041
成交量
数据更新至: 2025-03-25

技术指标

23.48
MA5 (5日均线)
23.33
MA10 (10日均线)
23.54
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 22.45 23.42 22.23 23.02 +1.86% 42,041 96,848,249
2025-03-24 23.7 23.85 21.87 22.6 -5.44% 71,608 162,300,217
2025-03-21 24 24.78 23.8 23.9 -1.08% 76,772 185,808,798
2025-03-20 23.96 24.66 23.79 24.16 +1.9% 76,837 186,326,271
2025-03-19 23.68 24.35 23.35 23.71 +0.13% 68,848 164,786,532
2025-03-18 23.25 23.68 23.25 23.68 +1.85% 34,460 80,862,718
2025-03-17 23.12 23.43 22.96 23.25 +1.04% 28,344 65,824,084
2025-03-14 22.43 23.08 22.43 23.01 +1.77% 35,606 81,322,861
2025-03-13 23.19 23.34 22.34 22.61 -3.04% 47,820 108,337,152
2025-03-12 23.57 23.65 23.2 23.32 -0.34% 31,331 73,339,380
2025-03-11 23.08 23.49 22.96 23.4 +0.09% 33,479 77,612,485
2025-03-10 23.61 23.83 23.26 23.38 -0.97% 35,407 83,021,172
2025-03-07 23.93 24.06 23.41 23.61 -1.63% 44,791 106,218,434
2025-03-06 23.91 24.09 23.75 24 +0.93% 56,306 134,797,106
2025-03-05 23.66 24.05 23.48 23.78 +0.04% 39,855 94,427,165
2025-03-04 23.23 23.78 23.23 23.77 +1.54% 43,430 102,722,874
2025-03-03 23.36 23.88 23.06 23.41 +0.52% 50,483 118,882,115
2025-02-28 24.09 24.29 23.09 23.29 -4.04% 59,068 139,452,099
2025-02-27 24.55 24.66 23.65 24.27 -1.5% 78,701 190,272,184
2025-02-26 24.79 24.8 24.26 24.64 -1.08% 95,002 233,187,828
2025-02-25 23.86 25.08 23.68 24.91 +2.55% 146,674 361,731,575
2025-02-24 23.3 24.73 23.14 24.29 +4.29% 143,914 347,743,796
2025-02-21 23.2 23.38 22.92 23.29 +0.6% 55,492 128,553,951
2025-02-20 22.7 23.25 22.62 23.15 +1.36% 56,589 130,056,860
2025-02-19 22 22.84 21.89 22.84 +4.58% 52,968 119,728,351
2025-02-18 22.75 22.9 21.79 21.84 -4.42% 49,011 109,309,918
2025-02-17 22.69 23.02 22.59 22.85 +0.26% 46,650 106,516,064
2025-02-14 22.68 23.22 22.41 22.79 -0.52% 66,414 150,800,628
2025-02-13 23.31 23.78 22.91 22.91 -0.43% 94,887 221,816,051
2025-02-12 22.54 23.11 22.48 23.01 +1.77% 46,784 107,270,540
2025-02-11 22.75 22.96 22.36 22.61 -1.09% 32,857 74,176,541
2025-02-10 22.82 23.1 22.68 22.86 +0.18% 45,656 104,241,709
2025-02-07 22.61 23.11 22.45 22.82 +0.93% 53,387 122,220,293
2025-02-06 22 22.7 22 22.61 +2.31% 43,078 96,953,294
2025-02-05 21.6 22.27 21.46 22.1 +3.76% 38,790 85,238,851
2025-01-27 22.09 22.29 21.3 21.3 -3.01% 27,997 60,782,410
2025-01-24 21.72 22.06 21.61 21.96 +0.64% 31,207 68,384,433
2025-01-23 22.12 22.43 21.82 21.82 0% 37,200 82,432,759
2025-01-22 22.17 22.37 21.7 21.82 -2.11% 33,360 73,416,349
2025-01-21 22.08 22.32 21.79 22.29 +1.18% 33,275 73,443,495
2025-01-20 22.05 22.19 21.9 22.03 +1.01% 31,129 68,633,149
2025-01-17 21.85 22.3 21.7 21.81 -0.41% 34,555 75,889,970
2025-01-16 22.18 22.51 21.73 21.9 -0.77% 37,811 83,410,771
2025-01-15 22.46 22.46 22 22.07 -1.03% 30,885 68,493,223
2025-01-14 21.1 22.3 20.92 22.3 +6.6% 57,484 125,489,091
2025-01-13 20.41 21.3 20.1 20.92 +0.53% 33,390 69,348,886
2025-01-10 21.22 21.87 20.77 20.81 -1.75% 52,657 112,746,562
2025-01-09 21.06 21.42 21.04 21.18 +0.05% 30,264 64,324,209
2025-01-08 21.25 21.35 20.4 21.17 -0.38% 35,738 75,037,816
2025-01-07 20.35 21.28 20.3 21.25 +4.32% 40,334 84,031,754
2025-01-06 20.18 20.72 19.67 20.37 -0.2% 32,958 67,069,133
2025-01-03 21.7 21.7 20.37 20.41 -5.38% 47,160 99,090,242
2025-01-02 22.58 22.76 21.29 21.57 -4.6% 46,164 101,457,584
2024-12-31 23.78 23.85 22.58 22.61 -4.96% 47,885 110,409,128
2024-12-30 23.63 24.18 23.32 23.79 +0.17% 36,556 86,809,795
2024-12-27 24.18 24.51 23.75 23.75 -1.66% 56,656 136,801,231
2024-12-26 24 24.48 23.8 24.15 -0.62% 77,192 186,860,527
2024-12-25 23.3 25.06 23.1 24.3 +3.54% 108,375 259,993,212
2024-12-24 22.83 23.87 22.83 23.47 +4.26% 62,359 145,993,717
2024-12-23 23.58 23.71 22.51 22.51 -4.74% 44,762 102,932,487
2024-12-20 23.41 23.95 23.35 23.63 +1.33% 40,838 96,892,476
2024-12-19 23.1 23.48 22.9 23.32 -0.6% 36,261 84,328,099
2024-12-18 23.48 23.7 23 23.46 +0.04% 43,583 102,125,774
2024-12-17 24.51 24.7 23.4 23.45 -4.6% 56,006 133,546,501
2024-12-16 24.85 25.27 24.41 24.58 -1.17% 53,941 134,067,617
2024-12-13 25.85 26.02 24.83 24.87 -4.82% 90,489 229,983,115
2024-12-12 26.05 26.55 25.6 26.13 -0.83% 102,506 266,791,571
2024-12-11 26.48 26.56 25.88 26.35 -3.48% 157,026 411,385,844
2024-12-10 25.8 27.77 25.22 27.3 +8.55% 264,032 697,834,058
2024-12-09 24.38 25.15 23.91 25.15 +3.2% 94,552 234,020,577
2024-12-06 24.64 24.65 24.06 24.37 -1.14% 47,164 114,772,976
2024-12-05 24.63 24.79 24.36 24.65 +0.37% 40,081 98,513,392
2024-12-04 24.85 25.13 24.44 24.56 -2.03% 52,349 129,419,561
2024-12-03 25.2 25.68 24.79 25.07 -1.3% 76,275 192,122,479
2024-12-02 24.29 25.41 24.29 25.4 +4.31% 109,356 274,281,996
2024-11-29 23.85 24.62 23.85 24.35 +1.76% 68,814 167,171,113
2024-11-28 23.85 24.8 23.81 23.93 -0.71% 84,335 205,131,816
2024-11-27 22.88 24.11 22.51 24.1 +4.97% 74,489 174,891,063
2024-11-26 23.48 23.68 22.91 22.96 -2.46% 34,076 79,377,096
2024-11-25 23.26 23.66 23.07 23.54 +1.68% 47,214 110,311,943
2024-11-22 24.35 24.42 23.11 23.15 -5.28% 64,087 152,386,587
2024-11-21 24.66 24.85 24.05 24.44 -1.13% 55,140 135,098,717
2024-11-20 24.29 24.98 24.17 24.72 +1.19% 61,529 151,828,634
2024-11-19 24.2 24.43 23.5 24.43 +3.3% 65,754 158,080,684
2024-11-18 24.3 24.68 23.08 23.65 -2.27% 80,327 190,511,374
2024-11-15 25.16 25.5 24.12 24.2 -4.2% 79,576 197,656,586
2024-11-14 26.1 26.56 25.2 25.26 -3.51% 90,013 233,643,506
2024-11-13 26.08 26.74 25.55 26.18 -0.87% 76,120 198,222,449
2024-11-12 27.55 27.61 25.93 26.41 -3.37% 111,730 297,961,802
2024-11-11 26.22 27.34 26.1 27.33 +3.21% 122,428 329,034,516
2024-11-08 27.09 27.54 26.32 26.48 -1.52% 143,204 383,807,629
2024-11-07 26.35 26.9 25.61 26.89 -0.74% 119,878 317,420,525
2024-11-06 27.1 28.56 26.74 27.09 +2.34% 197,574 545,412,619
2024-11-05 25.8 26.55 25.8 26.47 +2.2% 127,401 333,806,168
2024-11-04 25 26.08 24.94 25.9 +1.85% 94,486 243,085,611
2024-11-01 27.23 27.6 25.2 25.43 -10.46% 207,550 543,160,771
2024-10-31 29.2 30.88 28 28.4 +0.21% 299,888 874,813,732
2024-10-30 26.39 28.5 25.98 28.34 +6.34% 243,923 679,471,414
2024-10-29 27.4 27.84 26.6 26.65 -4.79% 199,437 540,022,961
2024-10-28 26.26 29.31 25.92 27.99 +6.59% 285,521 798,783,024
2024-10-25 25.99 27.59 25.72 26.26 -0.53% 225,924 603,554,948
2024-10-24 27.06 27.5 25.7 26.4 -6.71% 232,840 613,611,593
2024-10-23 25.81 29.91 25.31 28.3 +8.72% 379,021 1,054,089,210
2024-10-22 26.01 28.6 24.6 26.03 +0.12% 331,872 871,083,717
2024-10-21 23 27.1 22.91 26 +14.64% 301,525 752,888,854
2024-10-18 21.58 23 21.49 22.68 +4.13% 141,343 316,239,888
2024-10-17 21.38 22.44 21.38 21.78 +1.54% 117,976 259,697,165
2024-10-16 21 21.76 20.83 21.45 -0.69% 77,097 164,593,802
2024-10-15 21.33 22.29 20.97 21.6 -0.32% 126,593 274,927,092
2024-10-14 20.96 21.68 20.25 21.67 +3.78% 107,177 226,079,294
2024-10-11 21.26 22.07 20.05 20.88 -9.38% 152,904 320,982,077
2024-10-10 21.5 25.18 21.5 23.04 +6.77% 218,485 516,193,222
2024-10-09 23.18 23.89 21.08 21.58 -14.06% 161,687 365,296,060
2024-10-08 25.86 25.86 21.92 25.11 +16.47% 219,676 526,569,087

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

цБТц║РчЕдчФ╡ 600971

近期数据

хЖаш▒кщлШцЦ░ 600433

2024年一季度

ф╕нчЯ│чзСцКА 300684

近三个月

хдйшГ╜щЗНх╖е 300569

2022-2023两年

хНОф╝НшВбф╗╜ 300095

近半年

хШЙхНОшВбф╗╜ 603182

近半年

хНОхЫ╛х▒▒щ╝О 300492

2023年全年

щжЦхИЫчОпф┐Э 600008

近半年

ф╕ЙцЬкф┐бхоЙ 688489

近三个月

х╖еф╕ЪхпМшБФ 601138

近半年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今

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