цШЯчОпчзСцКА-U 688031

数据更新至:

添加到对比分析

51.80 +0.27%

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

51.8
+0.27% +0.14
52.01
开盘价
52.87
最高价
50.8
最低价
20,288
成交量
数据更新至: 2025-03-25

技术指标

54.00
MA5 (5日均线)
57.64
MA10 (10日均线)
61.99
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 52.01 52.87 50.8 51.8 +0.27% 20,288 105,151,113
2025-03-24 53.89 54.18 49.99 51.66 -3.57% 53,731 276,274,769
2025-03-21 55.61 55.72 53.5 53.57 -4.98% 33,586 183,068,578
2025-03-20 56.03 57.86 55.03 56.38 -0.37% 33,159 188,387,696
2025-03-19 58.56 58.8 56.02 56.59 -4.3% 46,389 265,022,780
2025-03-18 58.98 60.42 58.37 59.13 +1.32% 31,046 184,118,175
2025-03-17 61.65 61.77 57.33 58.36 -5.61% 62,067 363,622,888
2025-03-14 60.8 63.38 60.45 61.83 +0.26% 55,078 341,596,400
2025-03-13 64.9 65.42 60.11 61.67 -5.73% 52,223 324,205,671
2025-03-12 68.66 69.28 65.3 65.42 -3.25% 40,478 270,250,633
2025-03-11 65.13 68.28 64.65 67.62 +0.79% 44,757 296,867,633
2025-03-10 68 68.98 65.68 67.09 -3.69% 52,560 351,184,813
2025-03-07 73.71 75.52 68.64 69.66 -4.98% 88,317 633,137,683
2025-03-06 66.1 74.5 66.1 73.31 +15.45% 108,127 765,528,695
2025-03-05 64 65.56 62.2 63.5 -1.7% 36,230 229,797,274
2025-03-04 60.39 66.66 59.52 64.6 +5.9% 59,811 383,228,417
2025-03-03 61.2 63.1 59.19 61 +0.68% 51,471 315,254,802
2025-02-28 65.63 66.66 60.18 60.59 -7.82% 47,900 301,089,310
2025-02-27 69.28 70.38 63.6 65.73 -6.5% 62,482 417,430,907
2025-02-26 71.5 76.5 68.56 70.3 -1.79% 69,736 499,171,929
2025-02-25 66.5 72.35 66.03 71.58 +2.99% 84,085 579,435,974
2025-02-24 71.13 71.57 66.87 69.5 -1.74% 73,480 506,899,116
2025-02-21 68 73.37 63.36 70.73 +3.42% 110,289 749,607,380
2025-02-20 66.99 70.5 66.4 68.39 +2.56% 69,521 475,074,146
2025-02-19 65.66 69.88 65.51 66.68 +1.68% 80,623 541,101,088
2025-02-18 68.28 72 64.56 65.58 -4.82% 111,849 756,592,985
2025-02-17 72.86 78.9 68.2 68.9 +4.39% 178,381 1,307,205,799
2025-02-14 59.35 68.89 59.01 66 +14.96% 172,757 1,110,995,439
2025-02-13 56.5 59.1 55.05 57.41 +3.59% 106,047 608,415,554
2025-02-12 53.22 56.3 52.1 55.42 +0.33% 67,740 371,367,465
2025-02-11 54.9 57.5 53.2 55.24 -1.36% 81,104 445,607,263
2025-02-10 52.66 57 52.51 56 +10% 90,438 498,365,696
2025-02-07 53 54.32 49.08 50.91 -4.54% 85,177 443,320,103
2025-02-06 49 53.5 48.59 53.33 +6.81% 83,815 433,303,216
2025-02-05 52.71 55 49 49.93 +7.15% 117,355 602,298,372
2025-01-27 50 50 46.24 46.6 -3.12% 58,697 278,293,945
2025-01-24 40.7 48.78 40.7 48.1 +17.32% 97,184 444,978,712
2025-01-23 40.21 43.12 40.07 41 +3.22% 47,415 198,910,640
2025-01-22 40.57 40.57 39.32 39.72 -2.43% 21,153 84,229,177
2025-01-21 41.46 41.54 39.4 40.71 -0.95% 32,841 132,266,224
2025-01-20 41.54 42.08 40.7 41.1 0% 23,034 95,236,208
2025-01-17 41.31 41.68 40.38 41.1 -0.87% 24,382 100,097,366
2025-01-16 41.52 43.1 40.8 41.46 +0.19% 32,250 134,913,715
2025-01-15 40.99 43.12 40.88 41.38 +0.58% 44,117 184,738,933
2025-01-14 38.99 41.17 38.67 41.14 +6.66% 39,618 159,071,232
2025-01-13 38.01 38.95 36.71 38.57 +1% 25,921 98,478,335
2025-01-10 39.1 40.95 38.15 38.19 -2.55% 38,683 152,809,149
2025-01-09 39.13 40.54 38.8 39.19 -4.16% 45,678 180,664,341
2025-01-08 40.21 41.3 38.7 40.89 +0.59% 38,828 156,749,809
2025-01-07 39 40.85 39 40.65 +3.75% 33,772 134,764,027
2025-01-06 40.5 40.58 38.73 39.18 -2.29% 32,698 129,324,527
2025-01-03 43.67 43.88 39.88 40.1 -8.28% 46,214 191,839,708
2025-01-02 45.5 46 42.9 43.72 -5.22% 40,742 181,202,112
2024-12-31 48.78 48.89 46.07 46.13 -3.29% 36,466 173,252,825
2024-12-30 47.88 48.58 47.15 47.7 +0.38% 34,007 163,107,634
2024-12-27 49.08 49.81 47.15 47.52 -4% 45,475 220,488,871
2024-12-26 49.8 51.42 49.29 49.5 +0.16% 38,811 194,720,694
2024-12-25 51.7 52.23 48.09 49.42 -4.11% 36,843 182,796,203
2024-12-24 51.09 52.7 49.33 51.54 +0.08% 36,555 184,759,408
2024-12-23 55.86 56.99 51.26 51.5 -8.05% 53,159 283,848,489
2024-12-20 52.9 59.99 52.09 56.01 +7.86% 85,241 477,986,887
2024-12-19 51.71 53.22 50.6 51.93 -1.39% 37,687 194,321,017
2024-12-18 50.61 53.5 48.89 52.66 +4.05% 49,509 255,411,796
2024-12-17 54.31 55.59 50.3 50.61 -8.32% 48,800 254,818,327
2024-12-16 54.4 56 52.3 55.2 +0.73% 52,121 283,076,378
2024-12-13 57.88 59.07 54 54.8 -6.32% 70,086 396,971,713
2024-12-12 59.15 62 57.38 58.5 -0.31% 69,522 412,745,151
2024-12-11 60 60.99 57.4 58.68 -7.02% 77,847 460,818,848
2024-12-10 60.78 69 59.2 63.11 +5.2% 116,499 735,409,397
2024-12-09 63.69 66.53 58.6 59.99 -4.32% 101,873 623,339,134
2024-12-06 64.81 72 60 62.7 +1.69% 169,306 1,094,945,133
2024-12-05 53.3 61.66 53.3 61.66 +20.01% 136,020 814,756,692
2024-12-04 49.28 55.82 49.03 51.38 +6.2% 87,051 456,530,863
2024-12-03 48.88 50.08 47.17 48.38 -0.7% 51,134 249,285,133
2024-12-02 45 49.48 43.89 48.72 +7.91% 62,500 290,845,917
2024-11-29 43.11 46.78 42.21 45.15 +4.51% 53,805 238,532,553
2024-11-28 44.78 45.47 42.8 43.2 -2.92% 44,280 195,908,648
2024-11-27 43.39 44.5 41.4 44.5 +1.83% 52,004 221,066,997
2024-11-26 46.15 47.5 43.51 43.7 -8.48% 59,302 269,165,034
2024-11-25 50.94 51.55 44.59 47.75 -4.88% 104,209 488,127,537
2024-11-22 52 54.99 49.41 50.2 +5.33% 151,433 783,056,101
2024-11-21 40.31 47.66 40.1 47.66 +19.99% 62,860 283,609,358
2024-11-20 38.8 40.44 38.45 39.72 +2% 26,358 103,727,329
2024-11-19 38.36 39.19 36.6 38.94 +1.46% 35,229 133,316,823
2024-11-18 42.2 42.44 37.29 38.38 -9.57% 56,443 219,006,106
2024-11-15 42.14 45.13 42.14 42.44 -0.68% 42,982 187,262,145
2024-11-14 43.2 45.89 42.73 42.73 -0.65% 54,250 240,605,570
2024-11-13 42.15 43.94 41.4 43.01 +2.04% 34,062 144,909,417
2024-11-12 45.73 45.95 41.81 42.15 -4.64% 55,594 243,578,963
2024-11-11 41 44.96 41 44.2 +7.86% 49,742 216,175,105
2024-11-08 40.68 42.56 40.68 40.98 +2.04% 37,232 154,968,575
2024-11-07 39.03 40.19 38.41 40.16 +2.84% 24,373 95,759,824
2024-11-06 39.98 40.77 38.75 39.05 -1.11% 34,078 135,882,366
2024-11-05 36.3 39.8 35.99 39.49 +8.88% 36,405 140,277,496
2024-11-04 35.05 36.27 35.05 36.27 +1.94% 18,031 64,691,022
2024-11-01 38.48 38.96 35.57 35.58 -7.8% 30,561 111,844,311
2024-10-31 37.58 39.28 36.76 38.59 +2.69% 27,471 104,859,531
2024-10-30 37.88 38.46 36.9 37.58 -2.01% 29,807 112,350,807
2024-10-29 40.05 40.68 38.35 38.35 -4.36% 28,748 113,411,355
2024-10-28 40.5 40.88 39.82 40.1 0% 21,715 87,305,238
2024-10-25 39.54 40.88 39 40.1 +2.04% 24,941 99,629,349
2024-10-24 39.82 40.45 39.05 39.3 -2.17% 24,191 95,726,308
2024-10-23 38.98 41.45 38.5 40.17 +2.87% 41,431 166,997,394
2024-10-22 40.51 40.51 38.52 39.05 -4.52% 39,201 153,337,606
2024-10-21 39.7 41.87 39.22 40.9 +4.87% 44,024 179,602,490
2024-10-18 36.44 40.79 35.5 39 +6.67% 50,445 191,928,390
2024-10-17 37.81 38.7 36.31 36.56 -1.16% 37,191 139,887,436
2024-10-16 37.31 38.28 36.44 36.99 -3.17% 26,761 99,689,214
2024-10-15 39.5 40.88 38.18 38.2 -5.21% 35,854 141,691,505
2024-10-14 39.7 40.5 37.13 40.3 +1.82% 41,971 162,610,290
2024-10-11 42.6 44.6 38.51 39.58 -11.45% 40,575 168,203,462
2024-10-10 49.33 49.88 44.01 44.7 -3.04% 54,939 257,418,595
2024-10-09 45.5 50.69 43 46.1 -2.37% 76,964 365,663,568
2024-10-08 47.22 47.22 42 47.22 +20% 62,023 285,877,247

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

х╣╕чжПшУЭц╡╖ 300528

近期数据

чЪЗщймчзСцКА 603181

2022-2023两年

чжПчФ░ц▒╜ш╜ж 600166

2024年一季度

цШач┐░щАЪ 688080

2024年一季度

цЦ░ф║ЪчФ╡хнР 605277

近期数据

ф╕ЬцЦ╣ш┤вхпМ 300059

近期数据

ч╗┐хЯОц░┤хКб 601368

2024年一季度

хБех░Фх║╖ 603205

2023年全年

х╖ехдзщлШчзС 688367

2022-2023两年

ф╕ЬцЦ╣цЭРцЦЩ 603110

2022-2023两年

热门概念板块

区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
半导体
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
储能电池
数字经济

хНОшГЬхдйцИР (600410)

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