шп║ц│░чФЯчЙй 688076

数据更新至:

添加到对比分析

57.88 +0.78%

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

57.88
+0.78% +0.45
57.29
开盘价
57.99
最高价
56.71
最低价
16,280
成交量
数据更新至: 2025-03-25

技术指标

58.08
MA5 (5日均线)
56.86
MA10 (10日均线)
55.47
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 57.29 57.99 56.71 57.88 +0.78% 16,280 93,528,728
2025-03-24 56.66 58.24 56.57 57.43 +1.47% 30,197 173,222,963
2025-03-21 59.09 59.8 56.45 56.6 -4.71% 50,447 292,279,409
2025-03-20 59.66 60.66 58.81 59.4 +0.51% 31,834 189,819,896
2025-03-19 58.59 59.82 58.08 59.1 +0.25% 33,612 198,906,606
2025-03-18 59.5 60.48 58.59 58.95 +1.39% 59,559 354,223,880
2025-03-17 54.65 58.59 53.91 58.14 +7.11% 73,855 419,872,938
2025-03-14 53.38 54.6 53.3 54.28 +1.84% 33,892 183,832,605
2025-03-13 53.54 53.94 52.58 53.3 -0.49% 24,938 132,398,731
2025-03-12 53.75 54.6 53.37 53.56 -0.33% 30,449 164,239,658
2025-03-11 53.28 53.99 52.47 53.74 +0.43% 34,352 182,407,208
2025-03-10 54.13 54.64 52.81 53.51 -1.15% 32,544 174,389,948
2025-03-07 54.42 54.87 53.6 54.13 -0.81% 40,649 219,737,779
2025-03-06 55.2 55.9 53.8 54.57 -0.27% 52,581 287,789,716
2025-03-05 55.4 56.5 54.52 54.72 -1.32% 43,338 239,654,219
2025-03-04 53.46 55.99 52.8 55.45 +3.72% 65,142 359,527,132
2025-03-03 53.9 54.54 51.37 53.46 -0.98% 75,211 400,294,803
2025-02-28 54.8 55.89 53.61 53.99 -1.84% 74,965 409,532,363
2025-02-27 52.45 55.6 51.4 55 +5.42% 114,802 615,409,584
2025-02-26 49.49 52.52 49.11 52.17 +6.06% 103,611 531,065,364
2025-02-25 49.75 49.94 49.14 49.19 -1.91% 35,643 176,327,310
2025-02-24 50.15 50.98 49 50.15 0% 55,430 277,159,847
2025-02-21 49.1 50.23 48.9 50.15 +1.97% 49,612 246,280,524
2025-02-20 49.26 49.8 48.92 49.18 +0.06% 36,473 179,672,163
2025-02-19 49.2 50 48.54 49.15 -0.47% 46,486 228,664,737
2025-02-18 50.52 51.12 49.1 49.38 -2.8% 45,624 228,627,690
2025-02-17 50.46 51.74 50.39 50.8 +0.99% 53,972 274,794,486
2025-02-14 50.08 51.42 49.9 50.3 +0.44% 46,265 234,392,579
2025-02-13 50.5 51.25 49.56 50.08 -0.5% 44,165 222,021,278
2025-02-12 50.01 50.86 49.7 50.33 +1.06% 31,426 157,915,754
2025-02-11 51.21 51.32 49.67 49.8 -2.89% 47,214 235,842,112
2025-02-10 50.55 52.02 50.55 51.28 +2.85% 62,214 318,958,351
2025-02-07 49.65 50.58 49.46 49.86 +0.14% 45,203 225,984,282
2025-02-06 49.01 49.96 48.41 49.79 +1.01% 36,354 179,194,539
2025-02-05 48.88 50.11 48.81 49.29 +1.21% 35,915 177,714,945
2025-01-27 48.53 50.1 48.53 48.7 +0.33% 39,746 196,194,965
2025-01-24 49.39 49.99 48.38 48.54 -1.06% 32,979 161,815,239
2025-01-23 49 49.67 48.6 49.06 +1.09% 26,871 132,359,078
2025-01-22 49.68 49.69 48.3 48.53 -2.43% 33,942 165,151,956
2025-01-21 50.55 50.7 49.68 49.74 -1.25% 25,270 126,500,864
2025-01-20 50.76 51.1 50.32 50.37 +0.14% 22,314 112,954,480
2025-01-17 49.85 50.89 49.45 50.3 +0.56% 25,641 128,927,203
2025-01-16 50.44 50.9 49.58 50.02 0% 25,446 127,794,615
2025-01-15 51.44 51.44 49.99 50.02 -2.84% 30,722 154,992,607
2025-01-14 50.03 51.87 49.76 51.48 +3.23% 36,802 187,855,377
2025-01-13 50.53 50.8 49.6 49.87 -0.6% 20,119 100,792,162
2025-01-10 50.49 50.89 49.8 50.17 -0.67% 18,583 93,603,065
2025-01-09 50.65 51.69 50.3 50.51 -1.25% 25,660 130,041,960
2025-01-08 50.96 51.95 50 51.15 -0.16% 29,698 151,540,615
2025-01-07 53 53 50.61 51.23 -3.74% 50,396 258,338,138
2025-01-06 51.49 53.48 50 53.22 +5.85% 71,789 375,990,948
2025-01-03 49.8 51.4 49.6 50.28 +0.76% 29,920 151,148,126
2025-01-02 52.03 52.5 49.71 49.9 -3.89% 32,622 165,222,306
2024-12-31 53.6 53.99 51.8 51.92 -3.13% 29,222 153,804,657
2024-12-30 53.87 54.3 52.71 53.6 +2% 54,674 293,414,289
2024-12-27 52 53.93 51.17 52.55 +1.72% 57,977 306,685,904
2024-12-26 51.51 53.5 51.51 51.66 -0.19% 39,102 205,400,724
2024-12-25 50.61 51.99 50.38 51.76 +2.27% 34,554 177,021,371
2024-12-24 50.31 50.98 49.85 50.61 +0.64% 22,454 113,376,136
2024-12-23 50.51 50.95 49 50.29 -0.24% 26,013 130,979,803
2024-12-20 51.99 52.05 50.01 50.41 -3.08% 44,234 224,487,533
2024-12-19 51.4 52.2 50.86 52.01 +0.52% 19,942 103,176,250
2024-12-18 52 52.2 51.4 51.74 -0.5% 19,813 102,507,351
2024-12-17 50.63 52.3 50.46 52 +2.4% 34,741 179,001,204
2024-12-16 51.06 51.44 50.62 50.78 -0.55% 16,995 86,472,441
2024-12-13 51.86 51.88 50.9 51.06 -1.86% 25,671 131,268,771
2024-12-12 51.9 52.17 51.5 52.03 +0.21% 22,656 117,269,162
2024-12-11 52.27 52.94 51.78 51.92 -1.1% 24,126 125,639,378
2024-12-10 53.8 53.99 52.42 52.5 +0.5% 41,859 222,154,238
2024-12-09 52.8 53.3 51.8 52.24 +1.36% 52,002 273,282,364
2024-12-06 50.59 51.68 50.1 51.54 +1.16% 38,845 198,174,701
2024-12-05 50.6 51.28 50.36 50.95 +0.37% 20,940 106,477,236
2024-12-04 51.38 51.55 50.51 50.76 -1.72% 32,682 166,659,839
2024-12-03 51.97 52.01 51.13 51.65 -0.6% 38,808 199,907,974
2024-12-02 53.26 53.93 51.2 51.96 -3.69% 93,203 484,157,105
2024-11-29 53.25 54.82 53.05 53.95 +1.12% 33,117 179,025,362
2024-11-28 54.48 54.99 53.23 53.35 -2.43% 33,736 182,022,384
2024-11-27 53.2 54.97 52.89 54.68 +4.41% 57,466 311,971,860
2024-11-26 53.39 54.12 52.11 52.37 -2.66% 27,170 144,314,144
2024-11-25 52.1 53.87 50.59 53.8 +3.26% 44,537 231,381,195
2024-11-22 55.32 55.32 52.03 52.1 -4.87% 40,994 219,359,687
2024-11-21 53.8 55.3 53.74 54.77 +1.13% 40,890 223,572,688
2024-11-20 53.24 54.6 53 54.16 +1.14% 43,096 232,373,176
2024-11-19 53.56 53.78 52.2 53.55 +1.06% 43,067 228,292,830
2024-11-18 54.05 55.69 52.68 52.99 -2.27% 49,121 265,634,568
2024-11-15 55 55.79 54 54.22 -1.92% 48,014 263,243,365
2024-11-14 56.5 56.9 55.13 55.28 -3.07% 50,173 281,186,077
2024-11-13 57.5 58.98 56.16 57.03 -0.8% 70,222 401,109,988
2024-11-12 56.34 59.22 56.34 57.49 +2.19% 106,224 614,045,077
2024-11-11 52.3 56.84 51.6 56.26 +7.04% 129,003 704,816,317
2024-11-08 52.28 53.37 51.47 52.56 +2% 90,882 476,505,920
2024-11-07 50.69 51.7 50.12 51.53 +1.36% 58,003 296,712,615
2024-11-06 51.5 52.39 50.31 50.84 -0.99% 76,751 394,030,077
2024-11-05 49.5 51.82 48.66 51.35 +3.53% 87,924 445,263,379
2024-11-04 48.12 50.4 48.11 49.6 +2.44% 91,226 448,582,524
2024-11-01 48.55 50 47.48 48.42 -0.27% 90,283 437,766,613
2024-10-31 51.5 51.5 48.29 48.55 -6.27% 142,372 704,006,726
2024-10-30 51.03 52.26 50.64 51.8 +0.19% 59,932 308,443,654
2024-10-29 53.45 54 51.5 51.7 -3.97% 87,162 458,721,054
2024-10-28 54.81 55.14 52.37 53.84 -1.14% 108,318 581,909,122
2024-10-25 53.7 55.57 53.5 54.46 -2.24% 140,420 765,577,050
2024-10-24 51.3 59 48.7 55.71 -8.11% 323,396 1,685,619,650
2024-10-23 65.28 65.48 60.33 60.63 -5.6% 124,719 766,823,237
2024-10-22 63 67.12 61.16 64.23 +0.97% 103,203 665,108,167
2024-10-21 67 67.55 62.4 63.61 -3.9% 117,636 750,577,598
2024-10-18 61.5 68.18 61.15 66.19 +7.8% 86,208 557,855,567
2024-10-17 62.5 63.5 61.33 61.4 -1.46% 38,405 239,673,472
2024-10-16 60.64 63.2 59.69 62.31 +1.7% 48,396 299,640,332
2024-10-15 60.36 64.45 59.52 61.27 +1.34% 68,883 430,156,857
2024-10-14 59.59 60.92 57.69 60.46 +1.46% 54,674 324,595,109
2024-10-11 63.36 63.5 59.1 59.59 -3.34% 53,348 322,663,919
2024-10-10 62.99 66.88 61.6 61.65 -1.27% 87,186 556,473,557
2024-10-09 71.35 71.58 62.33 62.44 -16.3% 113,925 755,627,883
2024-10-08 80 81.5 69.6 74.6 +8.45% 145,081 1,074,643,600

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

STф╣ЭшКЭ 000989

2024年至今

цЮБч▒│чзСцКА 688696

近期数据

чжПчД╢х╛╖ 605050

2023年全年

STчЫЫх▒п 600711

2022-2023两年

хдзцЬЙшГ╜ц║Р 600403

近半年

ф╕нщТищлШцЦ░ 000657

2024年一季度

чОпцЧнчФ╡хнР 601231

2022-2023两年

хРЙцЮЧхМЦч║д 000420

近三个月

х╕МшН╗х╛о 688173

近期数据

ф║СхдйхМЦ 600096

2022-2023两年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
生物医药
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
新能源汽车
半导体

хглхЕ░х╛о (600460)

近期数据

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