ф╕Йш╛╛шЖЬ 688101

数据更新至:

添加到对比分析

13.92 +1.83%

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

13.92
+1.83% +0.25
13.7
开盘价
13.98
最高价
13.62
最低价
13,444
成交量
数据更新至: 2025-03-25

技术指标

13.80
MA5 (5日均线)
13.75
MA10 (10日均线)
13.76
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 13.7 13.98 13.62 13.92 +1.83% 13,444 18,645,842
2025-03-24 13.79 13.89 13.5 13.67 -0.94% 20,061 27,397,036
2025-03-21 13.71 14.04 13.7 13.8 0% 28,183 39,183,440
2025-03-20 13.86 13.91 13.71 13.8 -0.14% 14,752 20,356,849
2025-03-19 14 14.05 13.75 13.82 -1.71% 19,333 26,813,302
2025-03-18 13.92 14.1 13.81 14.06 +1.44% 23,314 32,641,652
2025-03-17 13.76 13.91 13.6 13.86 +1.46% 19,192 26,505,483
2025-03-14 13.49 13.7 13.38 13.66 +1.71% 18,565 25,173,218
2025-03-13 13.52 13.57 13.31 13.43 -0.67% 16,121 21,599,091
2025-03-12 13.61 13.63 13.48 13.52 -0.59% 15,616 21,128,240
2025-03-11 13.5 13.66 13.43 13.6 -0.15% 20,030 27,131,031
2025-03-10 13.63 13.74 13.38 13.62 -2.58% 36,341 49,216,906
2025-03-07 13.86 14.11 13.86 13.98 +0.58% 23,928 33,539,663
2025-03-06 13.81 13.99 13.77 13.9 +0.94% 22,799 31,669,546
2025-03-05 13.86 13.93 13.68 13.77 -1.01% 15,100 20,821,570
2025-03-04 13.69 13.97 13.64 13.91 +1.53% 19,364 26,871,220
2025-03-03 13.6 13.84 13.6 13.7 +0.96% 17,921 24,570,180
2025-02-28 13.9 13.95 13.57 13.57 -2.86% 28,802 39,537,660
2025-02-27 13.74 13.99 13.6 13.97 +1.9% 31,597 43,512,313
2025-02-26 13.81 14.03 13.61 13.71 +2.01% 42,703 58,820,553
2025-02-25 13.26 13.48 13.26 13.44 +0.67% 12,222 16,360,427
2025-02-24 13.38 13.45 13.26 13.35 -0.07% 16,182 21,633,108
2025-02-21 13.12 13.41 13.06 13.36 +1.83% 19,289 25,535,263
2025-02-20 13.06 13.16 13 13.12 +0.15% 11,776 15,415,048
2025-02-19 12.97 13.11 12.9 13.1 +1.24% 16,993 22,135,157
2025-02-18 13.24 13.26 12.87 12.94 -2.34% 14,984 19,584,214
2025-02-17 13.25 13.33 13.18 13.25 +0.15% 13,825 18,325,138
2025-02-14 13.27 13.32 13.18 13.23 -0.3% 9,051 11,981,249
2025-02-13 13.39 13.4 13.22 13.27 -0.75% 9,718 12,908,956
2025-02-12 13.31 13.44 13.19 13.37 +0.6% 13,362 17,839,727
2025-02-11 13.36 13.36 13.2 13.29 -0.37% 11,963 15,867,495
2025-02-10 13.31 13.37 13.24 13.34 +0.15% 11,503 15,312,550
2025-02-07 13.14 13.38 13.07 13.32 +1.45% 25,120 33,316,770
2025-02-06 12.91 13.16 12.83 13.13 +1.23% 13,034 16,978,524
2025-02-05 13 13.01 12.81 12.97 +0.46% 8,148 10,551,353
2025-01-27 13 13.14 12.9 12.91 -0.31% 7,927 10,327,638
2025-01-24 12.9 13.01 12.78 12.95 +1.01% 9,019 11,644,381
2025-01-23 12.88 13.06 12.82 12.82 +0.23% 12,491 16,163,659
2025-01-22 13.04 13.04 12.75 12.79 -1.46% 10,533 13,508,948
2025-01-21 13.01 13.05 12.8 12.98 -0.08% 11,203 14,514,999
2025-01-20 12.97 13 12.88 12.99 +0.78% 12,085 15,653,708
2025-01-17 12.75 12.96 12.71 12.89 +1.1% 14,162 18,255,341
2025-01-16 12.86 12.95 12.61 12.75 -0.47% 14,652 18,694,943
2025-01-15 12.77 12.88 12.64 12.81 +0.16% 7,724 9,877,550
2025-01-14 12.36 12.79 12.36 12.79 +3.31% 12,791 16,179,372
2025-01-13 12.37 12.5 12.25 12.38 +0.81% 7,384 9,163,868
2025-01-10 12.53 12.6 12.28 12.28 -2% 7,725 9,581,280
2025-01-09 12.51 12.62 12.5 12.53 -0.48% 6,180 7,767,250
2025-01-08 12.64 12.65 12.25 12.59 -0.55% 9,002 11,245,068
2025-01-07 12.46 12.74 12.37 12.66 +1.85% 10,266 12,853,146
2025-01-06 12.48 12.64 12.28 12.43 -0.32% 8,476 10,538,312
2025-01-03 12.85 12.88 12.45 12.47 -2.35% 15,035 18,961,919
2025-01-02 13.1 13.18 12.65 12.77 -2.44% 14,781 19,131,445
2024-12-31 13.38 13.41 13.06 13.09 -2.09% 13,584 17,967,624
2024-12-30 13.4 13.46 13.18 13.37 -0.96% 13,884 18,533,976
2024-12-27 13.44 13.63 13.38 13.5 +0.67% 14,158 19,174,995
2024-12-26 13.35 13.54 13.33 13.41 0% 15,345 20,630,211
2024-12-25 13.58 13.59 13.27 13.41 -1.25% 15,911 21,274,615
2024-12-24 13.46 13.64 13.43 13.58 +0.97% 9,455 12,799,010
2024-12-23 13.8 13.82 13.38 13.45 -3.17% 15,660 21,257,242
2024-12-20 13.67 14.06 13.65 13.89 +1.39% 20,882 28,999,976
2024-12-19 13.6 13.72 13.48 13.7 +0.15% 13,186 17,946,798
2024-12-18 13.59 13.8 13.51 13.68 +0.74% 11,403 15,604,032
2024-12-17 14.15 14.15 13.51 13.58 -4.03% 34,826 47,864,162
2024-12-16 14.2 14.32 14.08 14.15 -0.14% 14,224 20,216,792
2024-12-13 14.71 14.71 14.14 14.17 -3.93% 37,071 53,337,401
2024-12-12 14.41 14.84 14.29 14.75 +2.64% 38,799 56,555,095
2024-12-11 14.28 14.38 14.25 14.37 +0.84% 20,355 29,167,908
2024-12-10 14.57 14.66 14.21 14.25 +0.28% 27,476 39,624,600
2024-12-09 14.49 14.49 14.08 14.21 -0.91% 23,264 33,226,649
2024-12-06 13.97 14.55 13.88 14.34 +2.8% 34,886 49,731,635
2024-12-05 13.83 14.01 13.78 13.95 +0.72% 13,154 18,318,810
2024-12-04 14.13 14.14 13.79 13.85 -2.05% 18,509 25,910,467
2024-12-03 14.12 14.21 13.97 14.14 +0.5% 19,604 27,628,467
2024-12-02 13.86 14.15 13.86 14.07 +1.52% 23,480 32,837,582
2024-11-29 13.77 13.97 13.62 13.86 +0.65% 21,827 30,172,858
2024-11-28 13.64 14.02 13.57 13.77 +1.1% 26,620 36,781,018
2024-11-27 13.53 13.65 13.16 13.62 +0.44% 24,170 32,450,187
2024-11-26 13.7 13.83 13.51 13.56 -1.53% 19,951 27,227,249
2024-11-25 13.76 13.87 13.48 13.77 -0.72% 29,155 39,862,204
2024-11-22 14.7 14.86 13.86 13.87 -5.65% 59,393 85,107,927
2024-11-21 13.98 14.99 13.96 14.7 +5.53% 78,441 114,929,552
2024-11-20 13.74 13.96 13.74 13.93 +1.02% 18,734 25,955,494
2024-11-19 13.54 13.83 13.46 13.79 +2.3% 17,666 24,085,003
2024-11-18 13.78 13.9 13.41 13.48 -1.61% 23,708 32,325,828
2024-11-15 14.08 14.17 13.69 13.7 -2.7% 29,333 40,784,326
2024-11-14 14.75 14.76 14.05 14.08 -4.28% 35,435 50,718,199
2024-11-13 14.67 14.79 14.42 14.71 +1.45% 25,072 36,671,867
2024-11-12 14.99 15 14.41 14.5 -2.88% 37,395 55,100,122
2024-11-11 14.44 14.99 14.35 14.93 +3.39% 45,912 67,885,546
2024-11-08 14.5 14.59 14.4 14.44 +0.14% 43,113 62,438,453
2024-11-07 14.16 14.47 14.01 14.42 +1.76% 35,066 50,266,717
2024-11-06 14.18 14.3 13.99 14.17 +0.14% 33,460 47,381,357
2024-11-05 13.75 14.22 13.7 14.15 +2.91% 28,912 40,543,932
2024-11-04 13.62 13.76 13.49 13.75 +1.78% 17,096 23,397,087
2024-11-01 13.88 13.98 13.46 13.51 -3.22% 27,380 37,332,072
2024-10-31 13.81 14.13 13.81 13.96 +0.07% 31,360 43,883,487
2024-10-30 14 14.08 13.6 13.95 -3.79% 44,655 62,097,922
2024-10-29 14.71 14.88 14.49 14.5 -1.49% 24,940 36,410,887
2024-10-28 14.48 14.73 14.43 14.72 +1.66% 25,731 37,509,697
2024-10-25 14.09 14.58 14.09 14.48 +2.62% 28,053 40,389,348
2024-10-24 14.26 14.3 14.02 14.11 -2.35% 28,066 39,774,934
2024-10-23 14.28 14.97 14.03 14.45 +1.05% 53,834 78,107,236
2024-10-22 13.92 14.45 13.82 14.3 +2.14% 30,456 42,746,822
2024-10-21 14.08 14.33 13.89 14 +0.43% 42,022 59,161,261
2024-10-18 13.48 14.19 13.19 13.94 +2.27% 51,192 70,173,536
2024-10-17 13.48 14.09 13.47 13.63 +1.49% 29,680 40,603,524
2024-10-16 13.55 13.62 13.33 13.43 -0.89% 16,330 22,038,982
2024-10-15 13.81 14.09 13.55 13.55 -2.38% 24,877 34,437,694
2024-10-14 13.53 13.91 13.38 13.88 +3.5% 25,723 35,167,026
2024-10-11 14.09 14.12 13.22 13.41 -4.83% 36,989 50,189,844
2024-10-10 14.58 14.81 13.97 14.09 -1.88% 43,175 61,879,819
2024-10-09 15.01 15.23 14.1 14.36 -7.41% 68,350 101,013,310
2024-10-08 16.61 16.61 14.44 15.51 +10% 103,765 159,686,105

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

ш┐ЬцЦ╣ф┐бцБп 300306

2024年至今

хпМх▓ншВбф╗╜ 001356

2024年一季度

щ╛Щц║РчФ╡хКЫ 001289

2022-2023两年

шЙ╛хКЫцЦп 688578

近半年

щ╝Ощ╛ЩшВбф╗╜ 300054

近三个月

чжПхоЙшНпф╕Ъ 300194

2024年一季度

шо╛шобцА╗щЩв 603357

2022-2023两年

ф╕нч▓оч│Цф╕Ъ 600737

近半年

щкЖщй╝шВбф╗╜ 601311

2023年全年

щЗСц▓ГшВбф╗╜ 300984

2022-2023两年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
AI人工智能
芯片
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
生物医药
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
元宇宙

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