х▒▒чЯ│ч╜СчзС 688030

数据更新至:

添加到对比分析

17.55 +1.39%

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

17.55
+1.39% +0.24
17.41
开盘价
17.58
最高价
17.13
最低价
16,846
成交量
数据更新至: 2025-03-25

技术指标

18.09
MA5 (5日均线)
18.50
MA10 (10日均线)
18.60
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 17.41 17.58 17.13 17.55 +1.39% 16,846 29,199,820
2025-03-24 18.17 18.34 17 17.31 -4.89% 29,117 50,821,464
2025-03-21 18.74 18.74 18.11 18.2 -2.67% 17,638 32,384,261
2025-03-20 18.52 18.95 18.52 18.7 0% 14,401 27,025,569
2025-03-19 18.88 19.09 18.6 18.7 -1.79% 17,085 32,102,375
2025-03-18 19.38 19.38 18.88 19.04 -0.31% 17,056 32,595,718
2025-03-17 18.65 19.39 18.45 19.1 +1.92% 25,651 48,575,035
2025-03-14 18.77 18.79 18.31 18.74 +0.11% 16,879 31,448,164
2025-03-13 18.86 19 18.23 18.72 -0.9% 21,175 39,328,869
2025-03-12 19.13 19.38 18.81 18.89 -1.1% 22,695 43,256,944
2025-03-11 19.35 19.48 18.86 19.1 -2.45% 38,444 73,463,488
2025-03-10 19.53 20.16 19.28 19.58 +0.26% 37,966 74,853,381
2025-03-07 19.59 20.3 19.32 19.53 -0.36% 49,139 97,254,748
2025-03-06 19.23 19.9 19.12 19.6 +4.31% 58,694 115,198,924
2025-03-05 18.83 19.03 18.39 18.79 +0.21% 30,335 56,478,782
2025-03-04 17.87 18.95 17.7 18.75 +4.81% 47,041 86,957,712
2025-03-03 17.65 18.56 17.26 17.89 +4.38% 44,857 81,155,817
2025-02-28 18.2 18.25 17.08 17.14 -6.34% 26,425 46,572,527
2025-02-27 18.45 18.6 17.85 18.3 -0.81% 25,241 45,883,182
2025-02-26 18.34 18.65 18.34 18.45 +0.05% 19,560 36,097,608
2025-02-25 18.16 18.64 18.1 18.44 -0.32% 18,588 34,239,008
2025-02-24 18.66 18.81 18.15 18.5 +0.05% 28,018 51,765,191
2025-02-21 18.57 18.59 18.06 18.49 +2.61% 29,914 54,871,574
2025-02-20 17.61 18.19 17.45 18.02 +2.74% 32,216 57,640,811
2025-02-19 17.36 17.68 17.34 17.54 +0.57% 23,659 41,415,588
2025-02-18 18.05 18.49 17.35 17.44 -4.39% 38,957 69,443,218
2025-02-17 18.9 19 17.97 18.24 -0.76% 48,398 89,540,561
2025-02-14 17.43 18.66 17.3 18.38 +5.15% 42,769 77,585,994
2025-02-13 17.64 18.1 17.08 17.48 -1.02% 33,672 58,834,232
2025-02-12 17.28 17.78 17.25 17.66 +1.9% 25,991 45,718,874
2025-02-11 17.58 17.7 17.19 17.33 -1.81% 30,363 52,656,178
2025-02-10 16.56 17.73 16.56 17.65 +7.03% 45,133 77,924,555
2025-02-07 16.32 16.9 16.21 16.49 +0.73% 33,182 54,767,345
2025-02-06 15.82 16.5 15.53 16.37 +3.48% 32,739 52,825,359
2025-02-05 15.48 16.05 15.37 15.82 +5.75% 30,409 48,055,611
2025-01-27 15.1 15.27 14.65 14.96 -0.8% 19,173 28,834,565
2025-01-24 14.2 15.11 14.15 15.08 +6.57% 30,905 45,635,752
2025-01-23 14.28 14.65 14.1 14.15 -0.28% 15,761 22,669,234
2025-01-22 14.32 14.4 14.06 14.19 -0.84% 16,802 23,828,971
2025-01-21 14.47 14.59 14.07 14.31 -0.56% 14,638 20,818,071
2025-01-20 14.56 14.67 14.2 14.39 -1.17% 19,303 27,885,782
2025-01-17 14.48 14.68 14.21 14.56 +0.34% 11,584 16,785,581
2025-01-16 14.59 14.85 14.35 14.51 +0.28% 14,846 21,622,578
2025-01-15 14.79 14.8 14.39 14.47 -1.56% 16,402 23,764,425
2025-01-14 13.83 14.7 13.83 14.7 +7.22% 24,153 34,804,982
2025-01-13 13.39 13.99 13.08 13.71 +0.59% 20,528 27,771,503
2025-01-10 14.38 14.54 13.6 13.63 -5.02% 17,838 25,093,090
2025-01-09 14.02 14.73 13.9 14.35 +1.13% 21,841 31,588,437
2025-01-08 14.01 14.6 13.52 14.19 +0.28% 21,292 29,886,171
2025-01-07 13.65 14.24 13.55 14.15 +3.97% 21,229 29,507,908
2025-01-06 13.92 14.17 13.37 13.61 -2.16% 20,572 28,303,732
2025-01-03 14.72 14.73 13.86 13.91 -5.18% 35,537 50,477,827
2025-01-02 15.51 15.51 14.47 14.67 -5.35% 32,308 48,375,124
2024-12-31 16.55 16.8 15.46 15.5 -6.29% 31,608 50,599,438
2024-12-30 16.77 16.9 15.88 16.54 +0.3% 31,852 52,499,054
2024-12-27 16.2 17.44 15.95 16.49 +2.17% 43,059 72,403,305
2024-12-26 15.73 16.49 15.73 16.14 +1.13% 29,901 48,335,458
2024-12-25 17.15 17.18 15.75 15.96 -6.67% 48,371 78,321,292
2024-12-24 17.39 17.98 16.61 17.1 +0.06% 47,333 81,493,237
2024-12-23 18.1 18.21 16.89 17.09 -4.63% 67,804 118,333,420
2024-12-20 17.06 18.3 16.64 17.92 +5.1% 83,120 147,962,225
2024-12-19 16.83 17.75 16.58 17.05 +0.35% 54,465 92,961,520
2024-12-18 16.3 17.41 15.66 16.99 +5.92% 65,598 108,645,709
2024-12-17 18.78 18.9 15.96 16.04 -12.83% 102,316 174,422,023
2024-12-16 17.2 19.38 17.2 18.4 +13.93% 113,186 212,875,525
2024-12-13 16.65 16.79 16 16.15 -3.29% 17,823 29,149,832
2024-12-12 16.94 17.1 16.52 16.7 -1.42% 13,342 22,328,531
2024-12-11 17.18 17.18 16.8 16.94 -0.29% 12,831 21,791,258
2024-12-10 17.37 17.48 16.9 16.99 +0.12% 16,567 28,526,926
2024-12-09 16.75 17.12 16.7 16.97 +0.59% 17,005 28,774,080
2024-12-06 16.88 17.1 16.6 16.87 +0.18% 13,522 22,805,535
2024-12-05 16.69 17.08 16.56 16.84 +1.88% 14,550 24,560,146
2024-12-04 17.19 17.19 16.38 16.53 -2.59% 11,294 18,826,678
2024-12-03 16.95 17.06 16.7 16.97 0% 13,541 22,873,343
2024-12-02 17.31 17.59 16.63 16.97 -1.96% 30,642 51,467,372
2024-11-29 16.33 17.68 16.32 17.31 +5.87% 32,642 55,867,338
2024-11-28 16.6 16.77 16.32 16.35 -0.79% 9,023 14,939,251
2024-11-27 15.8 16.48 15.66 16.48 +2.36% 14,221 22,919,175
2024-11-26 16.58 16.78 16.05 16.1 -2.9% 10,446 17,095,164
2024-11-25 16.21 16.6 15.6 16.58 +3.56% 17,423 28,190,407
2024-11-22 16.8 17.03 15.92 16.01 -4.19% 17,937 29,689,706
2024-11-21 16.64 16.95 16.3 16.71 0% 11,317 18,907,352
2024-11-20 16.48 16.79 16.23 16.71 +1.4% 15,715 26,006,682
2024-11-19 16.09 16.5 15.74 16.48 +4.5% 19,823 31,932,148
2024-11-18 17.03 17.07 15.72 15.77 -7.4% 24,928 40,135,705
2024-11-15 17.03 17.61 16.9 17.03 -0.23% 17,009 29,423,175
2024-11-14 17.49 17.95 17.04 17.07 -1.44% 26,795 46,913,312
2024-11-13 17.6 17.72 17.09 17.32 -1.37% 19,153 33,211,003
2024-11-12 18.07 18.13 17.4 17.56 -2.88% 21,202 37,477,047
2024-11-11 17.4 18.08 17.4 18.08 +4.51% 21,694 38,710,871
2024-11-08 17.6 17.99 17.21 17.3 -0.57% 23,232 41,018,132
2024-11-07 17.18 17.45 16.9 17.4 +1.46% 13,429 23,160,557
2024-11-06 17.18 17.64 16.91 17.15 -0.35% 20,876 35,982,364
2024-11-05 16.66 17.38 16.56 17.21 +3.67% 26,125 44,499,157
2024-11-04 16.23 16.8 15.92 16.6 +1.41% 23,859 39,242,006
2024-11-01 17 17.7 16.37 16.37 -1.98% 46,591 79,290,080
2024-10-31 15.61 17.18 15.53 16.7 +5.9% 40,440 66,165,521
2024-10-30 15.39 15.9 15.18 15.77 +3.82% 20,028 31,196,267
2024-10-29 15.97 15.99 15.19 15.19 -4.41% 22,065 34,227,756
2024-10-28 15.77 15.95 15.6 15.89 +1.92% 16,333 25,763,166
2024-10-25 15.63 15.93 15.45 15.59 -0.19% 11,235 17,603,650
2024-10-24 15.6 15.77 15.42 15.62 -0.7% 8,626 13,432,776
2024-10-23 15.63 16.08 15.6 15.73 -0.13% 14,115 22,293,173
2024-10-22 16.16 16.16 15.61 15.75 -1.25% 19,608 31,042,283
2024-10-21 15.39 16.5 15.21 15.95 +5.42% 48,218 76,717,487
2024-10-18 14.79 15.52 14.44 15.13 +2.02% 40,540 60,775,182
2024-10-17 14.37 15.96 14.37 14.83 +7.46% 53,081 81,220,650
2024-10-16 13.9 14.15 13.63 13.8 -1.92% 13,382 18,535,541
2024-10-15 13.9 14.5 13.9 14.07 -0.07% 16,301 23,246,780
2024-10-14 13.89 14.14 13.47 14.08 +2.1% 12,540 17,447,902
2024-10-11 14.67 14.95 13.7 13.79 -5.81% 19,985 28,123,865
2024-10-10 14.64 15.44 14.47 14.64 +1.31% 23,522 34,940,842
2024-10-09 15.6 15.6 14.28 14.45 -8.89% 35,194 52,585,821
2024-10-08 16.33 16.36 14.68 15.86 +15.77% 49,592 76,603,422

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

щЗСцИ┐шГ╜ц║Р 001210

2024年至今

шЛПхИйшВбф╗╜ 603585

2023年全年

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

цБТц╢жшВбф╗╜ 603985

近三个月

ф╕ЙчФЯхЫ╜хБе 688336

2024年至今

хРМц╡ОчзСцКА 600846

2024年至今

цЩохЖЙшВбф╗╜ 688766

近三个月

ч║│х╖ЭшВбф╗╜ 300198

近三个月

хПЛшопш╛╛ 300514

2024年一季度

чжПхоЙшНпф╕Ъ 300194

近期数据

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
虚拟现实
军工

шИкхПСхКихКЫ (600893)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
智能制造
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年

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