ф╕ЙхПЛхМ╗чЦЧ 688085

数据更新至:

添加到对比分析

18.13 +1.91%

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

18.13
+1.91% +0.34
17.79
开盘价
18.13
最高价
17.7
最低价
4,479
成交量
数据更新至: 2025-03-25

技术指标

18.08
MA5 (5日均线)
18.34
MA10 (10日均线)
18.40
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 17.79 18.13 17.7 18.13 +1.91% 4,479 8,034,622
2025-03-24 17.91 18.05 17.6 17.79 -0.73% 10,075 17,942,692
2025-03-21 18.23 18.25 17.81 17.92 -1.54% 17,181 30,996,983
2025-03-20 18.46 18.46 18.18 18.2 -0.93% 9,703 17,746,165
2025-03-19 18.37 18.58 18.27 18.37 -0.05% 10,745 19,806,392
2025-03-18 18.31 18.58 18.26 18.38 +0.27% 13,933 25,599,997
2025-03-17 18.72 18.85 18.24 18.33 -2.08% 26,994 49,817,449
2025-03-14 18.85 18.85 18.42 18.72 +0.59% 15,164 28,266,278
2025-03-13 18.97 19.03 18.4 18.61 -1.9% 11,207 20,965,454
2025-03-12 19.29 19.29 18.88 18.97 -1.45% 11,416 21,723,708
2025-03-11 18.91 19.4 18.8 19.25 +0.1% 18,285 35,000,904
2025-03-10 18.85 19.44 18.59 19.23 +3.83% 29,260 55,898,604
2025-03-07 18.4 19.12 18.08 18.52 +0.76% 25,121 46,961,095
2025-03-06 18.2 18.44 18.01 18.38 +0.88% 22,324 40,643,810
2025-03-05 18.1 18.3 17.93 18.22 +0.33% 20,432 36,974,774
2025-03-04 18.13 18.34 17.99 18.16 +0.39% 11,285 20,495,952
2025-03-03 18.1 18.75 18 18.09 -0.06% 30,778 56,366,507
2025-02-28 18.44 18.58 17.91 18.1 -1.84% 32,084 58,268,665
2025-02-27 18.3 18.53 18 18.44 +1.21% 18,646 33,916,975
2025-02-26 18.25 18.4 18.06 18.22 +0.16% 15,597 28,379,874
2025-02-25 18.04 18.55 17.89 18.19 -0.11% 15,997 29,239,050
2025-02-24 18.99 18.99 17.99 18.21 -4.11% 33,295 60,640,055
2025-02-21 19.27 19.54 18.65 18.99 -1.45% 18,778 35,542,371
2025-02-20 19.27 19.69 19.1 19.27 0% 15,153 29,367,951
2025-02-19 19.05 19.68 19 19.27 +0.26% 20,378 39,533,967
2025-02-18 19.25 19.76 18.97 19.22 -0.36% 34,341 66,247,706
2025-02-17 17.92 19.49 17.92 19.29 +6.93% 58,350 110,949,801
2025-02-14 18.23 18.7 17.95 18.04 -1.42% 24,313 44,271,174
2025-02-13 18.94 18.94 18.17 18.3 -2.87% 19,122 35,202,078
2025-02-12 18.67 18.99 18.63 18.84 -0.05% 8,531 16,057,024
2025-02-11 19.06 19.06 18.31 18.85 -0.95% 13,203 24,653,347
2025-02-10 18.66 19.26 18.2 19.03 +1.76% 33,930 63,468,233
2025-02-07 19.01 19.19 18.4 18.7 -0.69% 24,063 45,140,320
2025-02-06 18.71 18.95 18.37 18.83 +0.8% 21,335 39,852,591
2025-02-05 18.5 19.11 18.5 18.68 -0.21% 7,073 13,274,025
2025-01-27 18.35 18.85 18.01 18.72 +2.86% 14,529 26,990,292
2025-01-24 17.71 18.39 16.91 18.2 +1.11% 37,743 66,700,113
2025-01-23 18.67 18.76 17.33 18 -2.81% 47,912 85,180,931
2025-01-22 20.01 20.11 17.71 18.52 -8.41% 40,356 75,002,308
2025-01-21 20.7 20.7 19.71 20.22 +0.3% 10,761 21,699,204
2025-01-20 20.16 20.49 20 20.16 -0.3% 6,596 13,382,676
2025-01-17 20.3 20.44 19.73 20.22 +1.1% 12,777 25,749,982
2025-01-16 20.8 20.8 19.5 20 -2.63% 18,855 37,749,657
2025-01-15 20.42 20.64 20.01 20.54 +0.54% 10,383 21,121,294
2025-01-14 19.51 20.48 19.51 20.43 +4.08% 17,206 34,742,686
2025-01-13 18.93 19.75 18.93 19.63 +1.71% 7,074 13,801,069
2025-01-10 19.3 19.46 18.9 19.3 +0.99% 6,950 13,376,419
2025-01-09 19.85 19.85 18.8 19.11 -2.5% 6,266 12,088,321
2025-01-08 19.39 19.65 18.68 19.6 +1.14% 11,838 22,690,780
2025-01-07 19.2 19.64 18.8 19.38 -0.36% 7,248 13,906,426
2025-01-06 19.71 19.95 19.13 19.45 +0.73% 8,287 16,214,781
2025-01-03 20.11 20.54 19.01 19.31 -4.74% 14,159 28,026,973
2025-01-02 21.19 21.19 19.7 20.27 -4.34% 22,561 45,624,313
2024-12-31 20.2 21.46 20.2 21.19 +2.86% 21,005 44,237,508
2024-12-30 20.71 21.07 20.16 20.6 -1.9% 20,908 43,049,303
2024-12-27 19.49 21.06 19.23 21 +7.64% 29,890 61,666,805
2024-12-26 19.51 19.75 19.05 19.51 +1.14% 13,259 25,773,085
2024-12-25 19.8 19.82 19.08 19.29 -1.68% 9,647 18,578,122
2024-12-24 19.6 19.67 19.13 19.62 +1.71% 10,368 20,144,049
2024-12-23 20.52 20.81 19 19.29 -6.36% 34,036 66,330,477
2024-12-20 20.4 20.8 20.21 20.6 +1.58% 6,349 13,068,418
2024-12-19 20.84 20.84 20.12 20.28 -2.69% 13,750 27,983,260
2024-12-18 20.81 21 20.32 20.84 +0.19% 12,108 25,072,691
2024-12-17 21.64 22.2 20.58 20.8 -2.76% 15,094 32,263,593
2024-12-16 21.88 22.08 21.35 21.39 -2.73% 12,835 27,840,883
2024-12-13 22.42 22.64 21.95 21.99 -3.38% 8,902 19,789,223
2024-12-12 22.67 22.76 22.17 22.76 +0.26% 12,909 28,994,668
2024-12-11 23.36 23.36 22.37 22.7 -1.82% 18,830 42,745,926
2024-12-10 22.32 23.5 21.94 23.12 +5.43% 39,259 89,370,745
2024-12-09 22 22.22 21.68 21.93 -0.32% 8,506 18,637,325
2024-12-06 21.11 22.41 21.11 22 +2.33% 16,581 36,368,923
2024-12-05 21.53 21.63 21.07 21.5 -0.78% 16,356 34,890,910
2024-12-04 21.73 22.32 21.5 21.67 -0.69% 12,510 27,323,390
2024-12-03 21.62 22.06 21.54 21.82 -0.37% 10,923 23,832,879
2024-12-02 21.12 22.18 21.1 21.9 +3.99% 18,375 39,911,511
2024-11-29 20.55 21.18 20.3 21.06 +3.39% 19,258 40,111,306
2024-11-28 20.75 20.96 20.35 20.37 -1.83% 12,491 25,684,310
2024-11-27 20.37 20.88 20.2 20.75 +1.77% 35,097 71,860,060
2024-11-26 20.23 21.35 20.23 20.39 -1.12% 26,731 55,143,412
2024-11-25 20.96 21.2 20.34 20.62 -0.39% 10,230 21,136,476
2024-11-22 21.91 22.04 20.7 20.7 -5.52% 14,857 31,553,237
2024-11-21 22 22.47 21.77 21.91 0% 14,112 31,259,986
2024-11-20 21.21 22.5 21.21 21.91 +2.48% 37,037 81,524,638
2024-11-19 21.3 21.65 20.94 21.38 +0.33% 9,477 20,260,706
2024-11-18 21.32 21.32 20.49 21.31 +0.71% 18,176 38,137,519
2024-11-15 21.96 21.97 21.16 21.16 -1.86% 11,710 25,196,027
2024-11-14 22.19 22.25 21.54 21.56 -2.36% 14,976 32,592,759
2024-11-13 22.35 23.75 21.65 22.08 -1.91% 31,891 71,548,112
2024-11-12 23 23.16 22 22.51 -0.79% 32,334 72,582,643
2024-11-11 21.6 22.9 21.4 22.69 +4.95% 40,236 90,212,347
2024-11-08 21.96 22.27 21.52 21.62 -0.83% 17,849 39,072,525
2024-11-07 21.61 21.95 21.34 21.8 +0.88% 14,369 31,145,380
2024-11-06 22.13 22.7 21.5 21.61 -1.55% 27,321 60,268,457
2024-11-05 21.3 22.28 20.8 21.95 +4.13% 20,780 44,892,043
2024-11-04 21.11 21.48 20.83 21.08 -0.14% 12,290 25,881,673
2024-11-01 21.2 21.73 21.01 21.11 -2.18% 18,003 38,372,885
2024-10-31 22.08 22.35 21.2 21.58 -1.24% 29,739 64,611,341
2024-10-30 21.45 22.26 21.4 21.85 +0.74% 32,082 70,183,745
2024-10-29 21.88 22.37 20.97 21.69 -0.73% 36,505 79,163,888
2024-10-28 20.65 22.49 20.65 21.85 +5.86% 50,864 111,375,580
2024-10-25 19.74 21.18 19.66 20.64 +3.88% 24,402 50,032,663
2024-10-24 19.75 20.35 19.71 19.87 -0.6% 13,153 26,271,572
2024-10-23 20.37 20.45 19.8 19.99 -1.72% 18,485 37,181,875
2024-10-22 20.29 20.86 19.96 20.34 -0.44% 20,511 41,736,992
2024-10-21 20.64 21.08 20.27 20.43 -0.29% 22,416 46,176,627
2024-10-18 19.68 20.93 19.61 20.49 +3.33% 29,020 59,228,134
2024-10-17 19.51 20.67 19.46 19.83 +2.48% 29,325 59,333,730
2024-10-16 19.56 19.89 19.12 19.35 -1.28% 13,208 25,687,720
2024-10-15 19.79 20.41 19.57 19.6 -1.66% 23,842 47,834,940
2024-10-14 18.89 20.22 18.41 19.93 +6.29% 35,223 68,714,414
2024-10-11 19.99 19.99 18.4 18.75 -4.09% 31,836 60,054,103
2024-10-10 20.2 20.69 19.4 19.55 +0.26% 53,709 107,331,115
2024-10-09 21.54 21.79 19.5 19.5 -12.36% 49,099 103,613,276
2024-10-08 24.22 24.22 21 22.25 +10.26% 89,858 200,535,964

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

щЕТщТвхоПхЕ┤ 600307

2022-2023两年

чРПхНЗчзСцКА 300051

2023年全年

ф╝ЯцШОчОпф┐Э 603568

2024年至今

щЗСхИйхНОчФ╡ 300069

2024年一季度

хоЭшГЬшВбф╗╜ 600973

2022-2023两年

цШУхдйшВбф╗╜ 300812

2024年至今

хнЪшГ╜чзСцКА 688567

近期数据

цЩихМЦшВбф╗╜ 300610

近期数据

хНОшо╛щЫЖхЫв 603018

近三个月

чйЧцБТш┐Ря╝б 000531

近期数据

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
新能源汽车
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
区块链
智能制造
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
储能电池

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