чИ▒чзСчзСцКА 688092

数据更新至:

添加到对比分析

22.49 +0.81%

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

22.49
+0.81% +0.18
22.03
开盘价
22.65
最高价
21.96
最低价
10,796
成交量
数据更新至: 2025-03-25

技术指标

23.40
MA5 (5日均线)
23.54
MA10 (10日均线)
23.23
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 22.03 22.65 21.96 22.49 +0.81% 10,796 24,123,810
2025-03-24 23.33 23.67 21.75 22.31 -4.86% 26,523 59,606,946
2025-03-21 24.05 24.3 23.39 23.45 -3.5% 17,201 40,812,649
2025-03-20 24.21 24.6 23.82 24.3 -0.57% 17,715 42,805,437
2025-03-19 24.2 24.8 24.1 24.44 +0.41% 21,304 52,180,378
2025-03-18 24.25 24.98 24.07 24.34 +0.16% 24,034 58,613,830
2025-03-17 23.49 24.7 23.3 24.3 +3.45% 34,466 82,941,346
2025-03-14 22.82 23.53 22.41 23.49 +2.94% 17,068 39,363,187
2025-03-13 23.59 23.59 22.48 22.82 -2.6% 16,690 38,071,802
2025-03-12 23.36 23.88 23.33 23.43 +0.47% 16,829 39,684,842
2025-03-11 23.17 23.52 22.79 23.32 +0.09% 15,359 35,588,037
2025-03-10 23.3 23.59 23.2 23.3 +0.3% 16,694 39,016,756
2025-03-07 23.28 23.66 23.1 23.23 -0.77% 16,187 37,762,517
2025-03-06 22.84 23.42 22.6 23.41 +3.22% 24,283 56,226,090
2025-03-05 22.55 22.76 22.31 22.68 -0.44% 11,933 26,874,793
2025-03-04 21.81 22.8 21.72 22.78 +3.55% 16,341 36,832,138
2025-03-03 22.19 22.58 21.93 22 -0.63% 12,612 28,119,771
2025-02-28 23 23.15 22.09 22.14 -3.91% 19,675 44,195,378
2025-02-27 23.47 23.49 22.69 23.04 -1.5% 18,952 43,649,791
2025-02-26 23.21 23.6 23 23.39 +1.04% 18,295 42,674,090
2025-02-25 23 23.32 22.81 23.15 -0.17% 20,969 48,492,346
2025-02-24 23 23.5 22.85 23.19 +1.4% 22,649 52,588,632
2025-02-21 22.8 22.87 22.42 22.87 +0.26% 17,252 39,116,102
2025-02-20 22.02 22.85 22 22.81 +3.54% 21,500 48,222,702
2025-02-19 21.3 22.18 21.14 22.03 +4.01% 15,024 32,829,605
2025-02-18 21.68 21.91 21.12 21.18 -2.4% 8,742 18,815,520
2025-02-17 21.46 21.73 21.44 21.7 +0.79% 9,363 20,224,756
2025-02-14 21.38 21.77 21.38 21.53 0% 6,683 14,395,253
2025-02-13 22.13 22.18 21.42 21.53 -2.58% 9,232 20,032,275
2025-02-12 22.35 22.35 21.83 22.1 -1.16% 16,866 37,174,320
2025-02-11 22 22.69 21.65 22.36 +1.13% 20,313 44,996,195
2025-02-10 21.22 22.17 21.11 22.11 +3.8% 16,576 35,949,763
2025-02-07 21.39 21.65 21.1 21.3 -0.23% 12,582 26,989,710
2025-02-06 21.3 21.45 20.81 21.35 +1.47% 9,106 19,374,756
2025-02-05 20.98 21.2 20.74 21.04 +1.74% 6,428 13,481,802
2025-01-27 20.78 20.97 20.61 20.68 -0.19% 6,263 13,034,085
2025-01-24 20.18 20.74 20.09 20.72 +2.68% 6,349 12,947,932
2025-01-23 20.3 20.68 20.08 20.18 +0.65% 7,055 14,425,842
2025-01-22 20.01 20.25 19.89 20.05 -0.15% 5,852 11,755,186
2025-01-21 20.05 20.32 19.78 20.08 -0.2% 6,778 13,592,848
2025-01-20 19.86 20.36 19.86 20.12 +1.31% 6,177 12,428,300
2025-01-17 19.65 19.92 19.5 19.86 +1.38% 6,601 13,051,508
2025-01-16 19.98 20.26 19.5 19.59 -2.1% 10,770 21,375,028
2025-01-15 20.31 20.32 19.94 20.01 -0.5% 5,734 11,524,577
2025-01-14 19.24 20.11 19.23 20.11 +5.56% 7,648 15,151,553
2025-01-13 18.87 19.33 18.48 19.05 +0.11% 5,681 10,758,777
2025-01-10 19.53 19.8 19.03 19.03 -2.96% 7,587 14,760,814
2025-01-09 19.49 19.73 19.34 19.61 +1.29% 5,110 10,014,032
2025-01-08 19.49 19.6 18.81 19.36 -0.72% 6,692 12,917,601
2025-01-07 19.17 19.55 19.08 19.5 +2.36% 7,616 14,730,644
2025-01-06 19.12 19.47 18.6 19.05 -1.19% 8,972 17,097,413
2025-01-03 20.37 20.38 19.24 19.28 -4.6% 8,817 17,412,318
2025-01-02 20.5 20.89 20.09 20.21 -1.41% 8,043 16,423,062
2024-12-31 21.3 21.3 20.43 20.5 -2.89% 8,721 18,091,290
2024-12-30 21.02 21.21 20.58 21.11 -0.61% 7,096 14,866,978
2024-12-27 21.13 21.58 20.92 21.24 +0.52% 9,346 19,962,703
2024-12-26 20.95 21.35 20.79 21.13 +1.34% 6,637 14,074,019
2024-12-25 21.28 21.55 20.5 20.85 -2.57% 10,243 21,366,520
2024-12-24 21.25 21.61 21.01 21.4 +1.04% 7,475 15,915,172
2024-12-23 22.38 22.38 21.14 21.18 -5.61% 12,228 26,424,500
2024-12-20 21.96 22.57 21.74 22.44 +1.86% 8,380 18,729,451
2024-12-19 21.88 22.11 21.52 22.03 +0.69% 8,117 17,750,712
2024-12-18 22 22.4 21.54 21.88 -0.5% 8,835 19,462,243
2024-12-17 23.01 23.29 21.83 21.99 -5.5% 13,911 31,180,197
2024-12-16 23.15 23.5 23.06 23.27 -0.47% 14,078 32,685,359
2024-12-13 23.55 23.67 23.14 23.38 -1.68% 14,030 32,789,738
2024-12-12 23.7 23.92 23.32 23.78 -0.25% 13,318 31,430,285
2024-12-11 23.6 23.93 23.28 23.84 +1.19% 15,785 37,238,600
2024-12-10 23.9 24 23.37 23.56 +1.73% 20,936 49,599,637
2024-12-09 23.31 23.59 22.86 23.16 -1.32% 15,389 35,738,662
2024-12-06 23.69 23.69 22.91 23.47 -0.09% 16,795 39,054,117
2024-12-05 23.05 24 22.9 23.49 +1.82% 18,488 43,464,103
2024-12-04 23.66 23.86 22.87 23.07 -2.49% 19,610 45,771,086
2024-12-03 23.6 23.87 23.11 23.66 +0.68% 18,737 44,191,463
2024-12-02 23.96 23.96 23.25 23.5 +0.26% 22,389 52,810,344
2024-11-29 22.6 23.84 22.51 23.44 +3.03% 23,855 55,420,353
2024-11-28 22.5 23.08 22.36 22.75 +1.84% 16,211 36,891,791
2024-11-27 21.8 22.39 21.13 22.34 +2.67% 16,020 34,996,325
2024-11-26 22.08 22.58 21.71 21.76 -1.45% 10,598 23,485,341
2024-11-25 21.57 22.1 21.21 22.08 +2.75% 14,330 30,996,548
2024-11-22 22.93 22.93 21.39 21.49 -5.62% 19,139 42,480,250
2024-11-21 22.95 23.09 22.37 22.77 +0.09% 12,553 28,603,138
2024-11-20 22.42 22.79 22.16 22.75 +1.88% 14,141 31,955,948
2024-11-19 21.8 22.41 21.76 22.33 +3.38% 13,179 29,103,349
2024-11-18 22.5 22.74 21.42 21.6 -4.21% 17,406 38,162,137
2024-11-15 22.94 23.32 22.4 22.55 -1.31% 19,729 45,318,608
2024-11-14 23.72 23.95 22.72 22.85 -3.46% 18,618 43,377,578
2024-11-13 23.5 23.79 23.15 23.67 +1.02% 19,226 45,144,859
2024-11-12 24.5 25.67 23.2 23.43 -2.86% 34,818 84,282,409
2024-11-11 22.35 24.28 22.31 24.12 +7.2% 31,181 72,742,404
2024-11-08 22.3 22.79 22.15 22.5 +2.27% 22,486 50,536,594
2024-11-07 21.5 22 21.3 22 +1.95% 21,180 46,072,359
2024-11-06 21.5 22.15 21.25 21.58 +1.6% 28,113 61,071,756
2024-11-05 20.29 21.24 20.29 21.24 +3.81% 21,248 44,388,606
2024-11-04 20.27 20.72 20.08 20.46 +2.2% 22,114 44,979,675
2024-11-01 21.55 21.58 20.02 20.02 -7.1% 26,212 54,285,314
2024-10-31 21.49 21.68 20.7 21.55 -4.18% 40,062 85,086,243
2024-10-30 23 23.19 22.16 22.49 -1.7% 12,283 27,767,238
2024-10-29 23.49 23.87 22.84 22.88 -2.22% 13,132 30,525,326
2024-10-28 22.8 23.4 22.8 23.4 +1.65% 13,674 31,669,887
2024-10-25 22.68 23.07 22.57 23.02 +1.59% 11,215 25,682,577
2024-10-24 22.77 22.77 22.36 22.66 -0.04% 9,164 20,656,807
2024-10-23 23.06 23.1 22.56 22.67 -1.52% 14,622 33,488,287
2024-10-22 23.35 23.47 22.51 23.02 +0.09% 19,692 44,973,451
2024-10-21 22.49 23.29 22.24 23 +2.54% 25,271 57,822,066
2024-10-18 21.05 22.87 20.97 22.43 +6.81% 18,509 40,695,347
2024-10-17 21.15 21.46 20.9 21 +0.05% 6,982 14,844,387
2024-10-16 21.07 21.43 20.78 20.99 -2.24% 6,883 14,522,541
2024-10-15 21.49 22.2 21.09 21.47 -0.05% 10,908 23,685,332
2024-10-14 21 21.49 20.44 21.48 +3.22% 11,557 24,281,211
2024-10-11 21.86 21.92 20.69 20.81 -4.59% 17,629 37,167,440
2024-10-10 22.9 23.2 21.47 21.81 -2.33% 18,967 42,089,394
2024-10-09 23.99 24.72 22.1 22.33 -10.47% 29,913 70,203,302
2024-10-08 26.48 26.48 23.02 24.94 +9.72% 48,924 120,797,402

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

щлШц╡ЛшВбф╗╜ 688556

2022-2023两年

щХ┐хЫнщЫЖхЫв 600525

近半年

щЗСщ╛Щщ▒╝ 300999

近三个月

хдйх▓│хЕИш┐Ы 688234

2024年至今

щЗСхдйщТЫф╕Ъ 688750

2024年至今

чЫЫхТМш╡Дц║Р 600392

2024年至今

чзСцБТшВбф╗╜ 300340

近期数据

ф╕ншИ╣щШ▓хКб 600685

近半年

хОжщЧиф┐бш╛╛ 000701

近半年

чзСшУЭш╜пф╗╢ 300663

2022-2023两年

热门概念板块

虚拟现实
储能电池
元宇宙
新能源汽车
数字经济
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2023年全年

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