ф║дцОзчзСцКА 688015

数据更新至:

添加到对比分析

20.53 +2.04%

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

20.53
+2.04% +0.41
20
开盘价
20.58
最高价
19.9
最低价
11,600
成交量
数据更新至: 2025-03-25

技术指标

20.60
MA5 (5日均线)
20.86
MA10 (10日均线)
21.00
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 20 20.58 19.9 20.53 +2.04% 11,600 23,561,051
2025-03-24 20.43 20.59 19.51 20.12 -1.52% 19,286 38,575,627
2025-03-21 20.76 20.88 20.3 20.43 -2.48% 14,185 29,174,175
2025-03-20 21.08 21.23 20.8 20.95 -0.19% 10,284 21,592,289
2025-03-19 21.11 21.29 20.88 20.99 -0.47% 20,315 42,908,192
2025-03-18 21.05 21.29 20.84 21.09 +0.33% 12,272 25,927,843
2025-03-17 21.59 21.59 20.96 21.02 -1.64% 18,405 38,947,069
2025-03-14 20.96 21.4 20.7 21.37 +1.47% 17,468 36,820,291
2025-03-13 21.09 21.26 20.66 21.06 +0.33% 25,672 53,915,523
2025-03-12 21.88 21.88 20.89 20.99 -3.32% 32,755 69,558,862
2025-03-11 21.7 21.97 21.4 21.71 -0.73% 17,044 36,901,906
2025-03-10 21.62 22.03 21.48 21.87 +1.77% 23,700 51,775,326
2025-03-07 21.25 21.82 21.25 21.49 0% 18,250 39,365,694
2025-03-06 21.04 21.72 20.81 21.49 +2.58% 32,283 68,935,368
2025-03-05 21.16 21.16 20.62 20.95 -0.62% 18,306 38,162,658
2025-03-04 20.5 21.19 20.38 21.08 +2.03% 18,612 39,049,737
2025-03-03 20.38 21.15 20.26 20.66 +0.98% 23,920 49,818,563
2025-02-28 21.18 21.2 20.35 20.46 -2.39% 22,272 46,013,828
2025-02-27 20.88 21.3 20.45 20.96 +1.26% 26,369 54,942,725
2025-02-26 20.44 20.88 20.44 20.7 +0.58% 17,040 35,299,343
2025-02-25 20.28 20.73 20.03 20.58 +1.38% 22,163 45,445,850
2025-02-24 20.51 20.55 20.11 20.3 -0.83% 21,060 42,772,809
2025-02-21 19.81 20.9 19.64 20.47 +3.33% 37,277 75,875,428
2025-02-20 19.79 19.96 19.62 19.81 +0.56% 11,409 22,603,434
2025-02-19 19.26 19.76 19.19 19.7 +2.6% 11,917 23,378,492
2025-02-18 20 20 19.14 19.2 -3.52% 15,300 29,900,977
2025-02-17 19.65 20.08 19.65 19.9 +1.32% 15,618 31,086,872
2025-02-14 19.84 19.84 19.35 19.64 +0.41% 10,363 20,284,601
2025-02-13 19.9 20.18 19.5 19.56 -1.81% 13,643 26,949,822
2025-02-12 19.66 20.25 19.5 19.92 +1.48% 21,205 42,252,461
2025-02-11 19.75 19.89 19.47 19.63 -0.71% 12,645 24,804,679
2025-02-10 19.8 19.8 19.5 19.77 +0.87% 11,276 22,192,477
2025-02-07 19.8 19.91 19.4 19.6 -0.41% 20,263 39,913,516
2025-02-06 19.16 19.7 19.05 19.68 +2.18% 11,210 21,850,811
2025-02-05 18.8 19.45 18.7 19.26 +2.99% 14,567 27,910,604
2025-01-27 19.18 19.28 18.7 18.7 -2.25% 11,051 20,939,320
2025-01-24 18.58 19.26 18.43 19.13 +3.52% 13,698 25,870,420
2025-01-23 18.54 18.93 18.42 18.48 +0.87% 13,463 25,111,190
2025-01-22 18.54 18.54 18.2 18.32 -0.7% 9,076 16,624,878
2025-01-21 18.75 18.82 18.28 18.45 -0.75% 9,254 17,083,853
2025-01-20 18.47 18.8 18.47 18.59 +0.43% 14,839 27,685,301
2025-01-17 18.4 18.62 18.25 18.51 +0.11% 8,139 15,003,944
2025-01-16 18.82 18.98 18.35 18.49 -0.7% 11,521 21,501,189
2025-01-15 18.69 18.69 18.38 18.62 +0.22% 8,795 16,290,655
2025-01-14 17.8 18.63 17.63 18.58 +5.39% 16,433 30,077,873
2025-01-13 17.47 18.1 17.21 17.63 -0.62% 8,278 14,564,781
2025-01-10 18.35 18.54 17.71 17.74 -3.53% 10,453 18,945,058
2025-01-09 18.12 18.59 18.05 18.39 +0.55% 9,021 16,589,330
2025-01-08 18.38 18.46 17.64 18.29 -0.49% 12,225 22,065,795
2025-01-07 18.55 18.59 17.93 18.38 +2.68% 7,969 14,463,058
2025-01-06 18.33 18.63 17.71 17.9 -2.51% 12,508 22,572,639
2025-01-03 19.08 19.19 18.32 18.36 -3.22% 12,926 24,172,030
2025-01-02 19.83 19.83 18.76 18.97 -4.34% 17,667 34,067,764
2024-12-31 20.89 20.89 19.78 19.83 -4.71% 22,889 46,091,959
2024-12-30 20.72 21.18 20.46 20.81 +0.1% 18,024 37,694,235
2024-12-27 20.93 21.7 20.4 20.79 +1.37% 24,916 52,535,029
2024-12-26 20.27 20.78 20.15 20.51 +1.33% 12,190 25,111,071
2024-12-25 20.38 20.48 19.81 20.24 -0.54% 16,449 33,101,380
2024-12-24 19.96 21.04 19.96 20.35 +2.73% 27,214 55,993,580
2024-12-23 20.5 20.63 19.71 19.81 -3.93% 16,985 33,999,752
2024-12-20 20.33 20.81 20.23 20.62 +1.13% 11,136 22,922,891
2024-12-19 20.06 20.45 19.93 20.39 +0.34% 12,239 24,641,727
2024-12-18 20.54 20.54 19.82 20.32 -0.05% 15,693 31,735,601
2024-12-17 21 21.2 20.31 20.33 -3.83% 16,356 33,756,677
2024-12-16 21.41 21.41 20.94 21.14 -1.31% 13,593 28,763,957
2024-12-13 22.2 22.2 21.13 21.42 -2.5% 22,180 47,757,213
2024-12-12 22.23 22.23 21.61 21.97 -1.17% 21,389 46,766,462
2024-12-11 22.35 22.44 21.86 22.23 +0.23% 17,037 37,696,437
2024-12-10 22.93 22.93 22.12 22.18 +0.27% 22,397 50,283,679
2024-12-09 22.27 22.43 21.73 22.12 -1.12% 16,314 36,084,813
2024-12-06 22.74 22.77 22.1 22.37 -0.71% 20,499 46,015,431
2024-12-05 21.66 22.86 21.66 22.53 +4.06% 26,156 58,472,265
2024-12-04 22.58 22.59 21.42 21.65 -2.74% 20,251 44,439,013
2024-12-03 22.6 22.65 21.92 22.26 -1.85% 21,670 48,206,183
2024-12-02 22.07 22.95 22.07 22.68 +2.76% 27,621 62,584,120
2024-11-29 21.49 22.35 21.15 22.07 +2.03% 24,061 52,570,469
2024-11-28 21.77 22.5 21.62 21.63 -0.55% 26,392 58,163,494
2024-11-27 20.94 21.8 20.3 21.75 +2.84% 22,767 47,796,553
2024-11-26 21.1 22 21.08 21.15 -0.42% 17,768 38,215,111
2024-11-25 20.6 21.26 20.55 21.24 +1.34% 16,304 33,963,497
2024-11-22 22.26 22.29 20.96 20.96 -5.76% 26,895 58,170,409
2024-11-21 22.11 22.5 21.9 22.24 -0.4% 26,507 58,840,797
2024-11-20 21.5 22.38 21.35 22.33 +4.64% 46,287 102,068,313
2024-11-19 20.3 21.34 20.04 21.34 +6.22% 32,459 67,232,175
2024-11-18 20.98 20.98 19.76 20.09 -2.24% 23,646 47,714,697
2024-11-15 21.19 21.53 20.5 20.55 -3.02% 25,173 52,616,104
2024-11-14 22.06 22.13 21.15 21.19 -3.73% 21,796 47,057,419
2024-11-13 21.9 22.06 21.29 22.01 -0.18% 35,113 76,123,742
2024-11-12 23.82 23.87 21.59 22.05 -6.41% 61,893 139,419,259
2024-11-11 22.17 24.36 21.96 23.56 +8.97% 73,337 170,839,026
2024-11-08 21.1 22.17 21.1 21.62 +2.46% 38,295 82,785,056
2024-11-07 21.3 21.41 20.68 21.1 -1.63% 38,976 81,987,849
2024-11-06 21.5 22.63 21.2 21.45 +2.98% 67,558 148,431,530
2024-11-05 20.3 21.09 19.88 20.83 +4.25% 42,252 87,239,647
2024-11-04 19.01 20.3 18.82 19.98 +6.16% 39,989 78,804,000
2024-11-01 20.08 20.3 18.78 18.82 -6.27% 39,438 75,937,912
2024-10-31 19.66 21.01 19.4 20.08 +3.24% 43,575 88,102,987
2024-10-30 19.18 20.05 18.9 19.45 +1.46% 31,358 61,336,161
2024-10-29 19.97 20.09 19.1 19.17 -4.01% 32,721 64,007,577
2024-10-28 19.85 20.37 19.8 19.97 -0.45% 31,762 63,710,162
2024-10-25 19.6 20.2 19.59 20.06 +2.35% 35,890 71,454,157
2024-10-24 19.56 20.02 19.33 19.6 +0.26% 27,785 54,622,847
2024-10-23 19.57 20.1 19.2 19.55 -0.31% 34,783 68,514,508
2024-10-22 19.75 20.41 19.31 19.61 +0.05% 51,863 102,999,642
2024-10-21 18.5 19.94 18.5 19.6 +6.7% 56,592 109,644,330
2024-10-18 17.84 18.9 17.34 18.37 +5.27% 35,825 65,067,690
2024-10-17 17.59 18.08 17.42 17.45 -0.29% 19,765 35,156,466
2024-10-16 17.4 17.75 17.08 17.5 -1.46% 21,157 36,954,488
2024-10-15 18.45 18.45 17.75 17.76 -4.26% 36,513 65,951,829
2024-10-14 18.25 18.74 17.9 18.55 +3.69% 20,984 38,549,232
2024-10-11 19 19.09 17.75 17.89 -6.97% 25,469 46,421,624
2024-10-10 19.1 20.1 18.69 19.23 +0.89% 27,231 52,900,666
2024-10-09 21.09 21.09 19 19.06 -11.27% 46,561 92,789,519
2024-10-08 22.58 22.58 19.5 21.48 +13.17% 65,827 139,060,857

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

чИ▒хиБчзСцКА 688067

2024年至今

хЫ╜щВжхМ╗шНп 605507

近期数据

цЩ║х╛оцЩ║шГ╜ 001339

2023年全年

хоЭцЦ░шГ╜ц║Р 000690

近期数据

хоЙхнЪчзСцКА 603031

近期数据

ф╕ЙхЕнф║Фч╜С 300295

近半年

цЕзш╛░шВбф╗╜ 688500

2023年全年

х║Фц╡БшВбф╗╜ 603308

2023年全年

хЫЫх╖Эф╣Эц┤▓ 000801

近半年

хНОщФбцЬЙшЙ▓ 600301

2024年至今

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
大数据

STщ╣ПхНЪ (600804)

近半年
区块链
储能电池

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