хиБшГЬф┐бцБп 688100

数据更新至:

添加到对比分析

37.83 +1.34%

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

37.83
+1.34% +0.5
37.35
开盘价
38.33
最高价
37.15
最低价
13,186
成交量
数据更新至: 2025-03-25

技术指标

37.45
MA5 (5日均线)
37.83
MA10 (10日均线)
38.35
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 37.35 38.33 37.15 37.83 +1.34% 13,186 49,920,825
2025-03-24 36.81 37.68 36.69 37.33 +0.92% 23,106 85,976,216
2025-03-21 37.5 37.85 36.68 36.99 -1.73% 22,658 84,475,182
2025-03-20 37.48 38.08 37.3 37.64 +0.43% 18,326 69,158,067
2025-03-19 37.95 38.08 37.18 37.48 -1.68% 24,445 91,693,549
2025-03-18 38 38.35 37.66 38.12 +0.82% 20,138 76,647,258
2025-03-17 38.05 38.37 37.51 37.81 -0.74% 23,210 88,249,835
2025-03-14 37.91 38.49 37.51 38.09 +0.47% 29,495 112,324,502
2025-03-13 39 39.14 37.59 37.91 -3.09% 34,410 130,978,835
2025-03-12 39.15 39.51 38.66 39.12 +1.06% 22,681 88,498,898
2025-03-11 38.75 39.34 38.45 38.71 -1.4% 27,808 107,778,341
2025-03-10 40.4 40.4 39 39.26 -2.82% 34,039 134,360,013
2025-03-07 39.6 40.88 39.05 40.4 +1.74% 43,487 174,484,250
2025-03-06 39.68 40.38 39.12 39.71 +1.25% 56,174 222,790,379
2025-03-05 39.73 40.35 38.92 39.22 -0.46% 35,036 138,539,029
2025-03-04 39.3 39.63 38.2 39.4 +0.2% 51,543 200,770,451
2025-03-03 37.5 40.68 37.5 39.32 +4.99% 68,678 271,837,991
2025-02-28 37.73 38.24 37.3 37.45 +0.24% 42,238 158,961,361
2025-02-27 37.89 38.26 36.66 37.36 -1.27% 28,759 107,578,434
2025-02-26 37.5 38 37 37.84 +1.45% 24,560 92,535,044
2025-02-25 37.28 37.87 36.64 37.3 -1.06% 26,664 99,073,941
2025-02-24 38.81 38.81 37.61 37.7 -1.46% 30,603 116,474,267
2025-02-21 37.16 38.61 37.01 38.26 +2.82% 34,774 132,719,575
2025-02-20 36.87 37.23 36.32 37.21 +0.98% 20,075 73,848,075
2025-02-19 36.38 37.14 36.35 36.85 +1.15% 19,934 73,301,626
2025-02-18 36.75 37.27 36.21 36.43 -0.87% 19,440 71,433,558
2025-02-17 37.8 38 36.58 36.75 -1.82% 23,649 87,871,922
2025-02-14 36.65 38.1 36.61 37.43 +1.66% 26,281 98,224,919
2025-02-13 37.78 37.85 36.74 36.82 -2.02% 22,471 83,601,353
2025-02-12 37.2 38.02 37.07 37.58 +1.02% 28,157 106,107,772
2025-02-11 36.64 37.39 35.81 37.2 +1.97% 31,352 115,063,771
2025-02-10 36.66 37.3 36.19 36.48 -0.44% 28,261 103,874,109
2025-02-07 36.59 37.49 36.17 36.64 +0.14% 32,016 117,767,091
2025-02-06 35.71 36.78 35.71 36.59 +2.18% 20,465 74,553,859
2025-02-05 36.36 36.76 35.6 35.81 +0.14% 19,477 70,454,238
2025-01-27 36.5 36.72 35.76 35.76 -0.69% 16,735 60,470,894
2025-01-24 35.7 36.27 35.5 36.01 +0.84% 18,681 67,299,955
2025-01-23 36.6 36.84 35.54 35.71 -1.3% 19,017 68,804,733
2025-01-22 36 36.63 35.53 36.18 +1.12% 18,874 68,205,343
2025-01-21 35.51 35.97 35.2 35.78 +0.82% 18,513 66,015,263
2025-01-20 35.5 36.29 35.1 35.49 +1.26% 23,283 83,211,945
2025-01-17 34.82 35.5 34.29 35.05 +0.66% 23,881 83,355,403
2025-01-16 34.01 35.25 33.71 34.82 +3.23% 32,166 111,635,454
2025-01-15 33.73 34.09 33 33.73 -0.21% 31,234 104,841,759
2025-01-14 32.37 33.83 31.63 33.8 +4.55% 35,443 116,541,586
2025-01-13 33.01 33.47 31.6 32.33 -2.44% 34,543 111,964,785
2025-01-10 33.93 34.54 33.02 33.14 -2.07% 14,811 50,068,633
2025-01-09 33.95 34.87 33.84 33.84 -0.47% 18,218 62,422,120
2025-01-08 35.1 35.14 33.22 34 -3.71% 31,628 108,083,604
2025-01-07 35.88 36.48 34.91 35.31 -1.37% 21,755 77,472,485
2025-01-06 35.54 36.49 35.43 35.8 +0.51% 18,466 66,148,996
2025-01-03 35.22 36.04 34.92 35.62 +1.66% 23,268 82,734,956
2025-01-02 36.1 36.48 34.71 35.04 -3.2% 27,079 95,565,497
2024-12-31 37.9 38.17 36.19 36.2 -4.89% 22,795 84,333,043
2024-12-30 39.14 39.58 37.78 38.06 -2.41% 27,132 104,797,201
2024-12-27 38.52 39.44 37.96 39 +1.56% 32,880 127,834,498
2024-12-26 36.9 39.05 36.68 38.4 +4.35% 32,149 122,558,566
2024-12-25 37.16 37.35 36.56 36.8 -0.97% 16,665 61,511,328
2024-12-24 36.87 37.54 36.8 37.16 +0.9% 16,257 60,363,850
2024-12-23 37.44 37.87 36.83 36.83 -1.31% 19,932 74,276,553
2024-12-20 36.91 38.08 36.66 37.32 +1.11% 24,702 92,590,119
2024-12-19 36.19 37.19 35.85 36.91 +1.76% 19,546 71,407,332
2024-12-18 36.65 36.72 35.71 36.27 -0.36% 19,148 69,286,797
2024-12-17 35.95 36.95 35.86 36.4 +1.08% 26,230 95,392,018
2024-12-16 35 36.2 34.31 36.01 +0.67% 30,894 110,315,580
2024-12-13 36.4 36.45 35.4 35.77 -2.4% 28,165 100,862,895
2024-12-12 37 37.01 36.05 36.65 -0.87% 22,994 83,901,491
2024-12-11 36.88 37.19 36.2 36.97 +1.2% 20,919 76,965,483
2024-12-10 36.3 37.39 36.25 36.53 +1.95% 34,239 126,051,661
2024-12-09 36.42 36.42 35.53 35.83 -1.62% 17,817 63,983,213
2024-12-06 35.74 36.48 35.26 36.42 +2.05% 24,231 87,210,936
2024-12-05 35.51 36 35.47 35.69 -0.17% 12,353 44,062,978
2024-12-04 35.94 36.34 35.4 35.75 -1.41% 21,165 75,581,146
2024-12-03 36.59 36.79 35.83 36.26 -1.15% 19,771 71,439,022
2024-12-02 36.36 37.07 35.63 36.68 +0.77% 31,161 113,125,627
2024-11-29 35.87 36.96 35.67 36.4 +1.51% 20,859 76,184,382
2024-11-28 36.84 36.95 35.8 35.86 -2.61% 19,059 68,912,372
2024-11-27 35.98 36.85 35.46 36.82 +2.28% 19,499 70,686,566
2024-11-26 36.01 36.74 35.68 36 -0.03% 12,502 45,175,188
2024-11-25 36.3 36.83 35.44 36.01 -0.3% 13,903 50,006,950
2024-11-22 37.84 38.12 36.11 36.12 -4.55% 18,464 68,555,304
2024-11-21 38.56 38.7 37.71 37.84 -2.32% 16,753 63,851,107
2024-11-20 38.46 38.8 37.54 38.74 +0.52% 22,636 86,399,713
2024-11-19 37.52 38.61 37.46 38.54 +2.55% 19,770 75,165,611
2024-11-18 38.17 38.78 37.22 37.58 -1.6% 25,610 97,437,947
2024-11-15 39.28 39.85 38.17 38.19 -2.95% 20,080 78,177,010
2024-11-14 41.02 41.28 39.1 39.35 -3.55% 20,798 83,713,743
2024-11-13 40.66 41 39.71 40.8 +0.37% 18,574 75,152,826
2024-11-12 42.67 42.68 40.32 40.65 -3.88% 36,079 148,690,279
2024-11-11 41.33 42.68 40.7 42.29 +3.63% 33,149 138,931,100
2024-11-08 41.86 42.72 40.2 40.81 -1.31% 30,554 127,431,226
2024-11-07 40.29 41.46 39.97 41.35 +2.22% 21,381 86,927,454
2024-11-06 41 41.49 40.02 40.45 -1.34% 24,810 101,059,031
2024-11-05 39.04 41.2 38.8 41 +4.19% 31,080 125,159,455
2024-11-04 38.45 39.88 38.45 39.35 +2.42% 16,147 63,363,817
2024-11-01 39.55 39.59 38.4 38.42 -2.98% 24,621 95,526,264
2024-10-31 39.99 40.16 39.18 39.6 -1.44% 23,244 92,065,612
2024-10-30 40.48 40.98 39.39 40.18 -0.74% 23,757 95,288,810
2024-10-29 41.92 42.98 40.47 40.48 -3.46% 34,508 143,752,335
2024-10-28 42.34 42.38 41.21 41.93 -0.71% 23,459 97,744,961
2024-10-25 41.15 42.48 40.95 42.23 +3.05% 30,298 126,913,910
2024-10-24 41.9 42.17 40.66 40.98 -2.84% 27,113 111,334,580
2024-10-23 42.48 43.22 41.61 42.18 -0.02% 32,023 135,862,033
2024-10-22 43 43.29 41.8 42.19 -1.26% 26,294 111,234,457
2024-10-21 44.34 44.78 42.12 42.73 -1.59% 36,646 158,407,815
2024-10-18 40.03 45.88 40.03 43.42 +8.77% 40,545 173,339,214
2024-10-17 40.98 41.14 39.9 39.92 -1.19% 18,430 74,574,461
2024-10-16 40.2 41.24 39.3 40.4 -0.86% 21,194 85,227,575
2024-10-15 43.15 43.15 40.6 40.75 -5.98% 30,217 126,265,008
2024-10-14 40.69 43.5 40.12 43.34 +6.78% 35,055 147,009,209
2024-10-11 43.43 43.65 39.66 40.59 -6.5% 28,398 117,503,563
2024-10-10 47.2 47.98 43.31 43.41 -5.75% 33,072 149,780,895
2024-10-09 48.01 50 45.44 46.06 -8.43% 39,058 187,487,217
2024-10-08 52.9 52.9 47.03 50.3 +13.8% 64,667 317,934,304

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

цЩ╢чзСшГ╜ц║Р 688223

近三个月

хЫ║х╛╖хиБ 688390

2024年至今

шБФх╗║хЕЙчФ╡ 300269

2023年全年

хоЭщАЪчзСцКА 300031

2023年全年

ф╕ЙцШЯцЦ░цЭР 603578

2024年至今

хоЭхЕ░х╛╖ 688058

近期数据

цЦ╣цнгчзСцКА 600601

近半年

цЛУшНЖчзСцКА 688072

2022-2023两年

чж╛ф┐бф╗кхЩи 688622

近三个月

ц░╕хЖацЦ░цЭР 603681

近期数据

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
光伏产业
虚拟现实
AI人工智能

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