хНЪц▒ЗчзСцКА 688004

数据更新至:

添加到对比分析

16.14 -0.86%

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

16.14
-0.86% -0.14
16.26
开盘价
16.38
最高价
15.75
最低价
11,473
成交量
数据更新至: 2025-03-25

技术指标

16.87
MA5 (5日均线)
17.10
MA10 (10日均线)
17.23
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 16.26 16.38 15.75 16.14 -0.86% 11,473 18,380,504
2025-03-24 16.89 16.89 15.61 16.28 -3.61% 22,317 36,133,189
2025-03-21 17.38 17.38 16.78 16.89 -3.26% 15,299 26,001,471
2025-03-20 17.65 17.97 17.34 17.46 -0.8% 12,810 22,569,255
2025-03-19 17.85 17.99 17.55 17.6 -2.17% 13,685 24,185,170
2025-03-18 17.44 18.28 17.33 17.99 +3.87% 27,651 49,706,179
2025-03-17 17.39 17.48 17.05 17.32 +0.76% 14,790 25,558,041
2025-03-14 16.7 17.28 16.43 17.19 +2.75% 19,479 32,917,699
2025-03-13 17.37 17.42 16.46 16.73 -3.57% 23,448 39,321,071
2025-03-12 17.59 17.67 17.28 17.35 -0.52% 14,571 25,457,559
2025-03-11 17.68 17.75 17.17 17.44 -1.47% 15,103 26,302,049
2025-03-10 17.74 17.91 17.42 17.7 -0.23% 17,610 31,170,517
2025-03-07 17.97 18.3 17.56 17.74 -1.22% 25,404 45,665,860
2025-03-06 17.25 18.19 17.22 17.96 +4.54% 32,209 57,638,501
2025-03-05 17.06 17.38 16.5 17.18 +0.23% 27,226 45,850,272
2025-03-04 16.22 17.58 16.13 17.14 +5.15% 35,311 60,049,205
2025-03-03 16.43 16.87 16.18 16.3 -0.73% 27,263 45,123,220
2025-02-28 17.7 17.79 16.41 16.42 -7.65% 35,542 60,034,835
2025-02-27 18.01 18.26 17.31 17.78 -1.22% 32,631 57,571,174
2025-02-26 18.4 18.65 17.81 18 -2.12% 36,460 66,054,515
2025-02-25 18.66 18.79 17.89 18.39 -0.54% 36,679 67,282,216
2025-02-24 18.16 19 17.55 18.49 +1.48% 63,059 115,380,992
2025-02-21 17.98 18.29 17.41 18.22 +1.33% 29,856 53,498,346
2025-02-20 17.69 17.98 17.61 17.98 +1.12% 20,857 37,136,867
2025-02-19 17.88 17.98 17.23 17.78 +1.95% 21,489 38,095,478
2025-02-18 18.44 18.55 17.32 17.44 -4.86% 26,143 46,829,696
2025-02-17 18.27 18.63 17.91 18.33 +0.77% 33,410 61,120,100
2025-02-14 17.7 18.29 17.42 18.19 +3% 30,959 55,608,876
2025-02-13 18.26 18.26 17.38 17.66 -2.38% 26,971 47,718,196
2025-02-12 18.06 18.45 17.91 18.09 +0.78% 27,202 49,373,015
2025-02-11 18.21 18.53 17.88 17.95 -1.81% 35,692 64,863,647
2025-02-10 17.78 18.3 17.36 18.28 +3.86% 42,163 75,785,951
2025-02-07 18.5 18.7 17.07 17.6 +2.5% 47,372 84,719,084
2025-02-06 17.05 17.55 16.63 17.17 +0.59% 29,762 51,035,029
2025-02-05 15.95 17.36 15.94 17.07 +9.07% 31,230 52,539,747
2025-01-27 16.33 16.33 15.58 15.65 -2.19% 14,221 22,639,786
2025-01-24 15.2 16.21 15.18 16 +4.71% 21,140 33,469,451
2025-01-23 15.05 15.73 15.05 15.28 +2.21% 22,180 34,270,136
2025-01-22 15.36 15.36 14.84 14.95 -2.22% 11,990 17,959,549
2025-01-21 15.4 15.73 14.93 15.29 -0.71% 18,297 27,814,703
2025-01-20 15.36 15.59 14.94 15.4 +0.72% 16,295 24,938,413
2025-01-17 15.59 15.66 14.97 15.29 -1.92% 15,291 23,526,031
2025-01-16 15.49 16.38 15.33 15.59 +2.63% 24,728 39,218,593
2025-01-15 15.52 15.57 15.05 15.19 -1.49% 13,763 20,975,744
2025-01-14 14.6 15.5 14.43 15.42 +8.13% 22,402 33,887,756
2025-01-13 13.89 14.61 13.51 14.26 +0.85% 11,067 15,620,091
2025-01-10 14.69 14.94 14.08 14.14 -3.74% 13,407 19,367,049
2025-01-09 14.52 14.99 14.49 14.69 +1.17% 14,880 22,026,718
2025-01-08 14.98 15.09 14.17 14.52 -2.88% 17,279 25,179,185
2025-01-07 13.95 15.04 13.95 14.95 +7.17% 21,097 30,605,778
2025-01-06 14.7 14.77 13.65 13.95 -3.79% 18,651 26,077,942
2025-01-03 15 15.36 14.38 14.5 -3.07% 16,086 23,691,080
2025-01-02 15.14 15.99 14.75 14.96 -1.19% 16,127 24,886,441
2024-12-31 15.72 15.9 15.13 15.14 -3.63% 11,127 17,175,133
2024-12-30 16.08 16.16 15.43 15.71 -2.36% 13,772 21,705,880
2024-12-27 16.13 16.55 15.84 16.09 +0.25% 17,600 28,450,424
2024-12-26 16 16.5 15.78 16.05 +0.63% 13,754 22,232,219
2024-12-25 16.06 16.3 15.4 15.95 -1.3% 13,226 20,915,458
2024-12-24 16.25 16.57 15.73 16.16 -0.49% 16,790 27,045,901
2024-12-23 17.8 17.8 16.21 16.24 -8.25% 19,263 32,349,908
2024-12-20 17.3 18.1 17.02 17.7 +2.31% 12,217 21,646,731
2024-12-19 16.79 17.45 16.52 17.3 +1.17% 15,012 25,489,392
2024-12-18 17.52 17.52 16.42 17.1 -0.35% 14,237 24,316,912
2024-12-17 18.6 18.69 17.02 17.16 -8.58% 21,803 38,204,082
2024-12-16 19.22 19.33 18.56 18.77 -1.78% 14,224 26,688,659
2024-12-13 19.59 20.1 18.95 19.11 -2.55% 24,504 47,467,002
2024-12-12 18.8 19.85 18.51 19.61 +5.2% 33,671 65,140,363
2024-12-11 18.9 19.1 18.42 18.64 -1.22% 16,777 31,279,610
2024-12-10 19.05 19.59 18.71 18.87 +1.56% 20,510 39,088,749
2024-12-09 18.89 19.11 18.1 18.58 -0.48% 16,778 31,163,106
2024-12-06 18.66 19.08 18.01 18.67 +1.52% 14,384 26,750,296
2024-12-05 17.85 18.78 17.85 18.39 +2.51% 18,056 33,307,227
2024-12-04 18.47 18.54 17.71 17.94 -2.87% 11,376 20,566,979
2024-12-03 18.6 18.79 18 18.47 -0.91% 14,771 27,206,353
2024-12-02 18.2 18.98 18 18.64 +2.31% 17,893 33,000,427
2024-11-29 18.17 18.54 17.61 18.22 +0.28% 12,048 21,873,475
2024-11-28 18.36 18.66 18.08 18.17 -0.55% 10,334 18,962,013
2024-11-27 17.87 18.28 17.02 18.27 +2.24% 13,396 23,563,893
2024-11-26 18.15 18.63 17.71 17.87 -1.54% 11,038 19,925,541
2024-11-25 18.33 18.35 17.36 18.15 +1.57% 14,365 25,709,138
2024-11-22 18.7 19.58 17.8 17.87 -4.44% 20,574 38,637,843
2024-11-21 19.25 19.35 18.43 18.7 -1.94% 14,795 27,899,251
2024-11-20 18.73 19.41 18.59 19.07 +0.9% 23,635 44,931,273
2024-11-19 18.62 18.96 17.82 18.9 +4.65% 16,403 30,014,338
2024-11-18 19.91 19.97 17.57 18.06 -9.29% 26,705 49,863,367
2024-11-15 20.66 20.97 19.7 19.91 -3.72% 15,449 31,371,267
2024-11-14 21 21.7 20.6 20.68 -2.04% 19,813 41,935,867
2024-11-13 20.55 21.73 20.46 21.11 +1.59% 17,923 37,923,563
2024-11-12 21.54 21.93 20.37 20.78 -2.58% 33,923 71,954,461
2024-11-11 19.4 21.6 19.1 21.33 +9.38% 34,796 72,858,602
2024-11-08 19.55 20.12 19.13 19.5 +1.46% 30,472 59,812,538
2024-11-07 18.61 19.91 17.9 19.22 +4.46% 34,120 64,436,527
2024-11-06 18.66 19.28 18.02 18.4 +0.11% 22,794 42,459,241
2024-11-05 17.71 18.68 17.46 18.38 +3.72% 27,502 50,079,818
2024-11-04 17.34 17.83 16.66 17.72 +2.67% 30,329 52,663,964
2024-11-01 20.08 20.08 17.23 17.26 -14.09% 48,460 87,943,865
2024-10-31 16.99 20.19 16.96 20.09 +18.95% 60,570 113,021,443
2024-10-30 17 17.17 16.45 16.89 -1% 21,276 35,587,962
2024-10-29 17.5 17.8 16.94 17.06 -1.56% 27,198 46,946,774
2024-10-28 16.62 17.59 16.54 17.33 +4.33% 29,553 50,912,819
2024-10-25 16.4 17.33 16.4 16.61 +1.65% 25,836 43,645,404
2024-10-24 16.13 16.69 15.72 16.34 +0.25% 30,544 49,655,125
2024-10-23 16.3 16.88 15.45 16.3 -1.81% 44,734 72,600,748
2024-10-22 17.24 17.38 16.05 16.6 -4.6% 41,827 69,686,856
2024-10-21 16.2 17.58 15.92 17.4 +9.92% 75,170 127,540,452
2024-10-18 14.3 16.63 14.06 15.83 +11.48% 56,705 87,878,351
2024-10-17 14.1 14.49 14.1 14.2 +1% 20,265 29,112,852
2024-10-16 13.8 14.25 13.74 14.06 +0.43% 14,408 20,244,056
2024-10-15 14.5 14.7 13.99 14 -2.44% 20,861 30,054,881
2024-10-14 13.98 14.35 13.51 14.35 +2.14% 25,232 35,296,902
2024-10-11 15.45 15.45 13.64 14.05 -7.99% 25,018 35,773,444
2024-10-10 15.26 15.87 14.87 15.27 +0.99% 35,945 55,302,341
2024-10-09 15.5 16.13 14.48 15.12 -8.64% 47,674 74,076,611
2024-10-08 16.66 16.66 15.04 16.55 +19.24% 53,942 86,266,912

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

ц▓РщВжщлШчзС 603398

2024年至今

цЬЧхНЪчзСцКА 603655

2022-2023两年

чЪЗщймчзСцКА 603181

近半年

хдзчГицЩ║шГ╜ 300670

2024年一季度

хТМф╗БчзСцКА 300550

近半年

щШ┐х░ФчЙ╣ 300825

2024年一季度

ф║┐щАЪчзСцКА 300211

近期数据

ф╕Кхг░чФ╡хнР 688533

2023年全年

ц▓кчбЕф║зф╕Ъ 688126

2024年至今

ф╝пчЙ╣хИй 603596

2024年一季度

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2023年全年
芯片
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
AI人工智能
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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