щЗСш╛╛шО▒ 688057

数据更新至:

添加到对比分析

11.56 -0.52%

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

11.56
-0.52% -0.06
11.5
开盘价
11.62
最高价
11.35
最低价
10,717
成交量
数据更新至: 2025-03-25

技术指标

11.74
MA5 (5日均线)
11.69
MA10 (10日均线)
11.49
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 11.5 11.62 11.35 11.56 -0.52% 10,717 12,322,629
2025-03-24 11.76 11.86 11.42 11.62 -1.11% 14,037 16,298,232
2025-03-21 12.1 12.1 11.7 11.75 -1.67% 14,058 16,618,073
2025-03-20 11.88 12.16 11.71 11.95 +1.19% 24,226 29,000,219
2025-03-19 11.74 11.87 11.73 11.81 +0.17% 12,069 14,238,115
2025-03-18 11.85 11.85 11.72 11.79 -0.25% 10,000 11,767,034
2025-03-17 11.63 11.85 11.63 11.82 +1.63% 14,217 16,714,518
2025-03-14 11.46 11.67 11.38 11.63 +1.39% 15,487 17,899,205
2025-03-13 11.52 11.58 11.3 11.47 0% 12,916 14,729,193
2025-03-12 11.58 11.58 11.45 11.47 -0.17% 7,903 9,079,926
2025-03-11 11.39 11.53 11.33 11.49 +0.17% 13,194 15,090,505
2025-03-10 11.4 11.6 11.31 11.47 +1.5% 17,722 20,317,096
2025-03-07 11.37 11.42 11.28 11.3 -0.62% 10,391 11,790,399
2025-03-06 11.2 11.37 11.12 11.37 +1.52% 13,393 15,144,656
2025-03-05 11.28 11.28 11.05 11.2 -0.53% 10,175 11,331,522
2025-03-04 11.02 11.28 11.02 11.26 +1.72% 10,420 11,676,143
2025-03-03 11.11 11.23 11 11.07 +1% 13,323 14,835,769
2025-02-28 11.25 11.26 10.94 10.96 -2.92% 18,569 20,595,750
2025-02-27 11.36 11.44 11.14 11.29 -1.14% 19,278 21,717,240
2025-02-26 11.27 11.45 11.27 11.42 +1.06% 11,897 13,565,225
2025-02-25 11.26 11.35 11.2 11.3 +0.18% 10,653 12,042,526
2025-02-24 11.3 11.36 11.21 11.28 0% 13,469 15,205,701
2025-02-21 11.22 11.31 11.21 11.28 +0.09% 9,829 11,090,238
2025-02-20 11.2 11.32 11.2 11.27 +0.18% 6,720 7,561,542
2025-02-19 11.16 11.3 11.1 11.25 +1.44% 7,802 8,773,165
2025-02-18 11.32 11.35 11.08 11.09 -1.95% 9,509 10,656,575
2025-02-17 11.35 11.43 11.25 11.31 +0.18% 10,399 11,800,037
2025-02-14 11.23 11.33 11.19 11.29 +0.98% 10,053 11,317,542
2025-02-13 11.29 11.3 11.15 11.18 -0.97% 6,688 7,495,346
2025-02-12 11.27 11.34 11.22 11.29 +0.09% 6,108 6,887,366
2025-02-11 11.34 11.38 11.2 11.28 -0.53% 6,364 7,177,724
2025-02-10 11.25 11.36 11.19 11.34 +0.8% 8,851 10,006,193
2025-02-07 11.15 11.38 11.12 11.25 +0.9% 10,560 11,896,291
2025-02-06 10.95 11.15 10.86 11.15 +1.73% 9,559 10,551,034
2025-02-05 10.9 10.99 10.79 10.96 +0.55% 9,290 10,088,727
2025-01-27 10.91 10.99 10.82 10.9 +0.37% 9,908 10,820,615
2025-01-24 10.81 10.9 10.76 10.86 +0.28% 6,163 6,679,055
2025-01-23 10.82 11 10.81 10.83 +0.28% 7,998 8,713,101
2025-01-22 10.69 10.81 10.69 10.8 0% 4,930 5,302,751
2025-01-21 10.84 10.94 10.66 10.8 -0.46% 4,813 5,176,097
2025-01-20 10.78 10.9 10.67 10.85 +0.65% 7,296 7,899,182
2025-01-17 10.67 10.81 10.63 10.78 +0.65% 5,065 5,439,037
2025-01-16 10.79 10.88 10.6 10.71 -0.19% 6,332 6,808,097
2025-01-15 10.82 10.83 10.68 10.73 -0.83% 4,940 5,312,036
2025-01-14 10.54 10.83 10.38 10.82 +2.85% 7,091 7,603,952
2025-01-13 10.41 10.64 10.32 10.52 +0.67% 4,420 4,620,829
2025-01-10 10.68 10.75 10.45 10.45 -2.15% 4,708 5,000,835
2025-01-09 10.8 10.84 10.67 10.68 -1.11% 4,799 5,158,409
2025-01-08 10.69 10.87 10.52 10.8 +0.65% 8,331 8,928,818
2025-01-07 10.63 10.86 10.52 10.73 +0.75% 7,395 7,880,477
2025-01-06 10.65 10.77 10.44 10.65 +0.38% 6,711 7,137,889
2025-01-03 10.87 10.91 10.53 10.61 -2.21% 10,015 10,755,817
2025-01-02 11.03 11.22 10.73 10.85 -2.25% 8,703 9,565,466
2024-12-31 11.25 11.33 11.04 11.1 -1.25% 7,130 7,959,213
2024-12-30 11.25 11.34 11.12 11.24 -0.71% 6,224 6,994,964
2024-12-27 11.32 11.41 11.2 11.32 +0.71% 7,656 8,679,936
2024-12-26 11.07 11.33 11.07 11.24 0% 5,648 6,368,115
2024-12-25 11.36 11.4 11.06 11.24 -1.06% 9,157 10,259,475
2024-12-24 11.28 11.44 11.14 11.36 +0.71% 10,808 12,199,447
2024-12-23 11.62 11.7 11.25 11.28 -2.93% 12,679 14,476,606
2024-12-20 11.41 11.67 11.41 11.62 +1.57% 9,154 10,600,780
2024-12-19 11.44 11.55 11.35 11.44 -0.69% 9,255 10,583,542
2024-12-18 11.64 11.72 11.48 11.52 -0.43% 8,530 9,889,387
2024-12-17 12.07 12.15 11.51 11.57 -4.46% 22,571 26,439,118
2024-12-16 12.08 12.29 12.04 12.11 +0.25% 9,566 11,606,598
2024-12-13 12.48 12.48 12.07 12.08 -3.21% 22,124 26,977,875
2024-12-12 12.39 12.54 12.26 12.48 +1.22% 14,836 18,408,572
2024-12-11 12.16 12.36 12.16 12.33 +0.24% 9,905 12,171,363
2024-12-10 12.52 12.62 12.25 12.3 +0.41% 12,673 15,726,774
2024-12-09 12.46 12.46 12.17 12.25 -0.81% 9,764 12,005,049
2024-12-06 12.24 12.43 12.16 12.35 +0.9% 13,250 16,344,695
2024-12-05 12.08 12.3 12.07 12.24 +1.32% 10,954 13,383,523
2024-12-04 12.29 12.37 12.04 12.08 -2.5% 11,432 13,953,805
2024-12-03 12.32 12.43 12.12 12.39 +1.39% 24,382 30,025,001
2024-12-02 12.05 12.32 12.05 12.22 +1.41% 19,514 23,887,159
2024-11-29 11.71 12.24 11.71 12.05 +2.29% 21,194 25,445,042
2024-11-28 11.63 11.88 11.61 11.78 +1.29% 17,593 20,684,005
2024-11-27 11.42 11.63 11.21 11.63 +1.22% 12,420 14,170,352
2024-11-26 11.51 11.69 11.45 11.49 -1.03% 18,220 21,072,964
2024-11-25 11.66 11.71 11.46 11.61 +0.17% 10,280 11,893,324
2024-11-22 12.01 12.03 11.57 11.59 -3.26% 24,486 28,839,859
2024-11-21 11.84 12.04 11.77 11.98 +1.18% 21,588 25,824,583
2024-11-20 11.66 11.85 11.62 11.84 +1.72% 19,035 22,350,874
2024-11-19 11.49 11.65 11.42 11.64 +1.39% 16,542 19,078,392
2024-11-18 11.69 11.88 11.41 11.48 -1.54% 20,937 24,340,420
2024-11-15 11.93 12.03 11.6 11.66 -2.26% 31,005 36,553,720
2024-11-14 12.16 12.23 11.91 11.93 -2.05% 18,194 21,932,393
2024-11-13 12.4 12.43 12.05 12.18 -0.81% 23,704 28,930,978
2024-11-12 12.75 12.75 11.95 12.28 -2.77% 41,870 51,590,921
2024-11-11 12.5 12.65 12.36 12.63 +2.35% 31,413 39,323,551
2024-11-08 12.15 12.88 11.99 12.34 +2.24% 55,532 68,829,081
2024-11-07 11.7 12.08 11.58 12.07 +3.25% 30,475 36,375,697
2024-11-06 11.73 11.84 11.65 11.69 -0.09% 17,911 21,058,170
2024-11-05 11.46 11.78 11.46 11.7 +1.56% 15,521 18,083,942
2024-11-04 11.45 11.53 11.36 11.52 +1.41% 7,642 8,774,857
2024-11-01 11.75 11.82 11.33 11.36 -3.32% 18,554 21,313,170
2024-10-31 11.45 11.9 11.45 11.75 +2.8% 18,467 21,778,540
2024-10-30 11.59 11.64 11.31 11.43 -0.87% 9,670 11,082,981
2024-10-29 11.91 12.01 11.52 11.53 -3.19% 16,418 19,282,967
2024-10-28 11.61 11.93 11.61 11.91 +2.06% 21,548 25,360,514
2024-10-25 11.41 11.73 11.41 11.67 +1.3% 17,108 19,901,696
2024-10-24 11.49 11.55 11.37 11.52 0% 6,511 7,478,964
2024-10-23 11.58 11.67 11.45 11.52 +0.17% 11,288 13,061,300
2024-10-22 11.42 11.6 11.42 11.5 -0.17% 9,445 10,868,300
2024-10-21 11.6 11.68 11.44 11.52 +0.79% 17,130 19,789,911
2024-10-18 11.1 11.55 11 11.43 +3.16% 13,870 15,639,100
2024-10-17 11.23 11.35 11.08 11.08 +0.09% 7,356 8,253,925
2024-10-16 11.13 11.24 11.04 11.07 -0.72% 6,574 7,319,341
2024-10-15 11.32 11.43 11.15 11.15 -2.19% 6,672 7,545,744
2024-10-14 11.38 11.47 10.99 11.4 +2.33% 12,258 13,796,165
2024-10-11 11.73 11.79 11.03 11.14 -5.59% 16,471 18,707,688
2024-10-10 12.09 12.1 11.6 11.8 -0.34% 20,024 23,780,727
2024-10-09 12.42 12.42 11.61 11.84 -5.51% 38,161 46,130,415
2024-10-08 13.56 13.56 11.81 12.53 +8.2% 58,359 74,034,138

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

чЩ╛ц╡ОчеЮх╖Ю-U 688235

近半年

ф╕нхиБчФ╡хнР 300270

2024年一季度

ф╕нцЭешВбф╗╜ 300393

近半年

хЗпш┐кшВбф╗╜ 605288

2022-2023两年

хдзхЬ░чЖК 688077

2022-2023两年

хдйщгОшпБхИ╕ 601162

2022-2023两年

ф╛Эф╛ЭшВбф╗╜ 001206

2024年至今

хП╕хдкчлЛ 603520

近期数据

ше┐чОЛщгЯхУБ 000639

近半年

чЛохд┤шВбф╗╜ 600539

2024年一季度

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2023年全年
芯片

хглхЕ░х╛о (600460)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
储能电池
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
数字经济

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