хЕ┤хЫ╛цЦ░чзС 688081

数据更新至:

添加到对比分析

20.61 -1.10%

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

20.61
-1.1% -0.23
20.64
开盘价
20.73
最高价
20.06
最低价
8,154
成交量
数据更新至: 2025-03-25

技术指标

20.91
MA5 (5日均线)
21.11
MA10 (10日均线)
20.81
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 20.64 20.73 20.06 20.61 -1.1% 8,154 16,615,801
2025-03-24 20.61 21.05 20.07 20.84 -0.62% 16,584 34,024,645
2025-03-21 20.96 21.12 20.6 20.97 -0.43% 11,475 23,908,232
2025-03-20 21.1 21.42 20.67 21.06 -0.14% 13,573 28,634,337
2025-03-19 21.49 21.63 20.9 21.09 -2.41% 13,723 28,973,691
2025-03-18 22 22.33 21.41 21.61 -1.23% 12,821 27,783,870
2025-03-17 21.6 22.22 20.8 21.88 +2.87% 21,968 47,248,833
2025-03-14 20.51 21.28 20.07 21.27 +3.6% 26,190 54,401,693
2025-03-13 21.5 21.5 20.22 20.53 -3.43% 28,825 59,332,749
2025-03-12 21.15 21.8 20.98 21.26 +0.57% 24,608 52,709,246
2025-03-11 20.53 21.4 20.42 21.14 +0.52% 19,222 40,247,379
2025-03-10 21.05 21.44 20.69 21.03 -0.94% 15,361 32,198,151
2025-03-07 20.64 21.86 20.45 21.23 +2.56% 30,583 65,044,614
2025-03-06 20.61 21.39 20.39 20.7 +0.68% 24,157 50,480,216
2025-03-05 20.6 20.78 20.08 20.56 -0.58% 23,484 47,909,611
2025-03-04 19.41 20.82 19.1 20.68 +8.1% 37,469 75,331,506
2025-03-03 19.3 19.75 19.09 19.13 -1.24% 17,562 34,005,418
2025-02-28 19.99 20.57 19.23 19.37 -5.19% 30,574 60,466,400
2025-02-27 20.86 21.99 19.71 20.43 -1.64% 48,888 101,539,976
2025-02-26 20.01 21 20.01 20.77 +5.65% 50,106 102,575,976
2025-02-25 18.35 19.88 18.35 19.66 +5.3% 50,975 98,771,300
2025-02-24 17.97 19.17 17.73 18.67 +4.59% 41,633 77,195,840
2025-02-21 17.68 18.07 17.13 17.85 +0.45% 26,892 47,497,930
2025-02-20 17.28 17.77 17.2 17.77 +2.24% 19,971 34,949,399
2025-02-19 17.15 17.39 16.73 17.38 +2.42% 14,619 25,062,688
2025-02-18 17.56 17.56 16.76 16.97 -3.63% 15,134 25,907,683
2025-02-17 18.09 18.28 17.4 17.61 -0.62% 17,848 31,683,418
2025-02-14 17.63 18.12 17.36 17.72 -0.11% 23,642 41,608,161
2025-02-13 18.74 18.74 17.5 17.74 -5.34% 23,576 42,062,171
2025-02-12 18.32 19.1 18.3 18.74 +1.24% 13,839 25,827,098
2025-02-11 19.15 19.27 18.41 18.51 -3.34% 15,039 27,976,261
2025-02-10 18.88 19.5 18.26 19.15 +2.96% 25,545 48,517,927
2025-02-07 18.39 19.45 17.93 18.6 +1.81% 22,952 43,383,709
2025-02-06 17.77 18.37 17.55 18.27 +2.53% 14,951 27,065,832
2025-02-05 17.14 18.18 17.14 17.82 +4.89% 14,653 25,937,942
2025-01-27 17.54 17.63 16.75 16.99 -2.19% 10,197 17,418,518
2025-01-24 17.11 17.5 16.71 17.37 +1.52% 11,329 19,344,515
2025-01-23 17.64 17.79 16.96 17.11 -1.5% 15,424 26,735,149
2025-01-22 16.22 18.17 15.8 17.37 +7.02% 35,321 60,488,751
2025-01-21 16.16 16.29 15.87 16.23 +0.06% 9,064 14,544,697
2025-01-20 16.17 16.4 15.83 16.22 +0.12% 12,014 19,473,505
2025-01-17 16.04 16.23 15.83 16.2 +0.68% 8,971 14,375,444
2025-01-16 16.52 16.69 16.05 16.09 -2.01% 9,046 14,753,514
2025-01-15 16.26 16.73 16.21 16.42 +0.12% 10,047 16,525,158
2025-01-14 15.55 16.49 15.45 16.4 +5.87% 15,975 25,793,224
2025-01-13 15.4 15.8 14.42 15.49 +0.06% 12,774 19,594,850
2025-01-10 15.47 15.75 15.2 15.48 0% 13,524 20,884,959
2025-01-09 14.93 15.57 14.61 15.48 +4.88% 15,629 23,894,867
2025-01-08 14.79 14.96 14 14.76 -0.2% 14,171 20,662,284
2025-01-07 14.43 14.8 14.3 14.79 +0.54% 11,297 16,468,134
2025-01-06 15.12 15.14 13.62 14.71 -3.6% 27,006 38,909,169
2025-01-03 15.68 15.95 15.15 15.26 -3.3% 17,220 26,744,018
2025-01-02 15.63 16.05 15.14 15.78 +0.25% 20,814 32,650,710
2024-12-31 15.83 16.08 15.37 15.74 -0.63% 17,582 27,656,390
2024-12-30 15.52 16 14.82 15.84 +1.21% 19,873 30,915,409
2024-12-27 15.83 16.1 15.52 15.65 -0.06% 18,129 28,648,034
2024-12-26 15.4 15.87 15.11 15.66 +1.42% 13,866 21,629,484
2024-12-25 16.02 16.03 14.67 15.44 -2.71% 31,021 47,111,833
2024-12-24 15.9 16.25 15.37 15.87 -0.69% 20,154 31,859,850
2024-12-23 16.78 17.15 15.88 15.98 -4.82% 38,208 62,833,061
2024-12-20 15.5 17.52 15.49 16.79 +9.6% 50,484 83,326,212
2024-12-19 15.69 15.69 15.25 15.32 -2.36% 20,259 31,265,759
2024-12-18 16.06 16.06 15.15 15.69 -0.76% 24,452 38,229,334
2024-12-17 16.97 17.35 15.76 15.81 -7.11% 33,596 54,994,389
2024-12-16 17.34 17.6 16.9 17.02 -2.18% 26,980 46,246,842
2024-12-13 18.8 18.8 17.3 17.4 -7.5% 44,334 79,300,212
2024-12-12 18.01 19.46 18 18.81 +4.73% 47,735 90,099,804
2024-12-11 18.16 19.21 17.54 17.96 -0.39% 46,870 85,426,604
2024-12-10 18.94 20.05 17.8 18.03 -2.28% 65,310 122,918,835
2024-12-09 17.18 18.85 16.65 18.45 +6.16% 54,288 97,532,676
2024-12-06 16.64 18.38 15.89 17.38 +6.56% 61,350 105,177,143
2024-12-05 15.22 16.71 15 16.31 +5.29% 42,044 67,923,005
2024-12-04 14.83 16.07 14.65 15.49 +4.45% 47,018 72,825,706
2024-12-03 14.79 14.98 14.36 14.83 +1.85% 18,655 27,380,048
2024-12-02 14.41 14.63 14.23 14.56 +0.83% 23,343 33,683,356
2024-11-29 14.72 14.8 14.02 14.44 -1.9% 23,380 33,533,410
2024-11-28 14.9 15.13 14.61 14.72 -1.21% 26,623 39,484,451
2024-11-27 13.78 15.03 13.11 14.9 +11.28% 41,435 59,605,635
2024-11-26 13.83 13.92 13.33 13.39 -1.9% 9,489 12,884,364
2024-11-25 13.4 13.65 13.1 13.65 +1.87% 12,153 16,282,805
2024-11-22 13.87 14.02 13.32 13.4 -2.83% 13,791 18,957,935
2024-11-21 14.12 14.28 13.57 13.79 -1.78% 12,175 16,959,720
2024-11-20 13.85 14.22 13.64 14.04 +1.81% 17,253 24,145,556
2024-11-19 13.26 13.87 13 13.79 +3.84% 16,717 22,372,292
2024-11-18 13.98 13.98 12.96 13.28 -4.32% 25,623 34,043,052
2024-11-15 14.28 14.61 13.74 13.88 -2.94% 17,399 24,605,247
2024-11-14 15.02 15.16 14.3 14.3 -4.98% 15,192 22,273,124
2024-11-13 15 15.14 14.59 15.05 +0.27% 20,851 31,124,085
2024-11-12 15.58 15.6 14.82 15.01 -3.04% 24,899 37,809,642
2024-11-11 15.1 15.62 14.9 15.48 +1.91% 26,321 40,295,260
2024-11-08 14.87 15.65 14.87 15.19 +2.98% 31,519 48,035,282
2024-11-07 14.91 15 14.44 14.75 -1.6% 26,051 38,206,266
2024-11-06 15.81 15.81 14.65 14.99 -2.15% 41,986 63,287,127
2024-11-05 14.38 15.44 14.13 15.32 +6.39% 45,436 68,336,374
2024-11-04 13.99 14.48 13.44 14.4 +2.78% 42,404 59,546,996
2024-11-01 15.9 16.58 13.96 14.01 -11.33% 73,201 110,037,275
2024-10-31 14.65 15.91 13.22 15.8 +19.16% 85,485 126,434,262
2024-10-30 13.24 13.66 12.73 13.26 +0.38% 29,596 39,098,411
2024-10-29 13.59 13.89 13.21 13.21 -2.22% 35,309 47,622,481
2024-10-28 13 14 12.77 13.51 +6.21% 41,013 56,005,994
2024-10-25 12.6 12.89 12.55 12.72 +0.95% 12,040 15,357,905
2024-10-24 12.84 12.93 12.34 12.6 -1.87% 13,366 16,747,881
2024-10-23 13.01 13.47 12.83 12.84 -1.38% 23,803 31,039,871
2024-10-22 13 13.09 12.58 13.02 +0.93% 23,477 30,199,404
2024-10-21 12.03 13.64 12.03 12.9 +7.23% 43,165 55,497,110
2024-10-18 11.59 12.2 11.49 12.03 +3.8% 20,205 23,962,429
2024-10-17 11.71 12.13 11.58 11.59 +0.17% 15,108 17,832,615
2024-10-16 11.1 11.78 11 11.57 +2.84% 20,014 23,037,519
2024-10-15 11.13 11.68 11.07 11.25 +0.45% 18,202 20,782,138
2024-10-14 10.86 11.28 10.83 11.2 +3.51% 17,903 19,810,046
2024-10-11 11.26 11.26 10.75 10.82 -3.91% 17,220 18,942,655
2024-10-10 11.42 11.8 11.19 11.26 -1.14% 23,982 27,481,397
2024-10-09 12.58 12.58 11.2 11.39 -9.6% 32,264 38,184,233
2024-10-08 13.26 13.27 11.89 12.6 +13.11% 40,844 50,473,875

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╛БхТМх╖еф╕Ъ 003033

近期数据

ш▒кцВжцКдчРЖ 605009

2022-2023两年

ф╕ЬхЬЯчзСцКА 300353

2024年至今

ц┤▓щЩЕц▓╣ц░Ф 600759

2023年全年

ше┐хЯЯцЧЕц╕╕ 300859

2023年全年

шНпцШОх║╖х╛╖ 603259

2023年全年

ц╡╖ф┐бхо╢чФ╡ 000921

近半年

хНОц╡╖ц╕ЕчзС 688120

2022-2023两年

STц▒ЗщЗС 300368

近三个月

хМЧшЗкчзСцКА 603082

近三个月

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
新能源汽车
元宇宙
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月

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