хЫ╜хКЫшВбф╗╜ 688103

数据更新至:

添加到对比分析

48.34 -0.53%

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

48.34
-0.53% -0.26
48.62
开盘价
49.98
最高价
47.92
最低价
5,588
成交量
数据更新至: 2025-03-25

技术指标

49.43
MA5 (5日均线)
50.82
MA10 (10日均线)
51.38
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 48.62 49.98 47.92 48.34 -0.53% 5,588 27,117,547
2025-03-24 48 49.58 47.56 48.6 +0.83% 17,036 82,679,221
2025-03-21 49.81 50.48 48 48.2 -3.79% 20,971 102,788,849
2025-03-20 51.76 52.11 49.9 50.1 -3.49% 18,241 91,892,131
2025-03-19 52.9 52.9 51.82 51.91 -1.83% 7,999 41,751,822
2025-03-18 52.7 54.42 51.38 52.88 +1.54% 18,537 97,772,129
2025-03-17 52.72 52.72 51 52.08 -0.04% 17,237 89,133,506
2025-03-14 51.98 52.5 51.26 52.1 +1.42% 11,754 61,115,416
2025-03-13 52.5 52.55 50.56 51.37 -2.34% 16,288 83,956,055
2025-03-12 53 53.31 52.38 52.6 -0.51% 12,276 64,829,516
2025-03-11 51.7 52.97 51.4 52.87 +0.8% 13,921 72,503,299
2025-03-10 52.98 53.27 51.47 52.45 -1% 30,357 158,176,663
2025-03-07 52.5 54.18 52 52.98 +1.13% 20,895 111,042,206
2025-03-06 53.66 54.7 52.31 52.39 -2.35% 25,248 134,358,179
2025-03-05 51.46 53.99 51.3 53.65 +3.91% 20,906 110,744,961
2025-03-04 51 52.37 50.51 51.63 +1% 21,819 112,867,650
2025-03-03 48.98 52.49 48.98 51.12 +4.45% 23,878 122,203,871
2025-02-28 51.23 52 48.81 48.94 -5.43% 26,357 132,247,174
2025-02-27 51.52 52.87 50.69 51.75 +0.14% 21,365 110,385,130
2025-02-26 49.89 52.24 49.46 51.68 +4.17% 24,021 122,727,864
2025-02-25 49.5 50.77 49.01 49.61 -0.88% 24,129 120,358,947
2025-02-24 50.12 51 49.2 50.05 -1.52% 26,702 133,509,852
2025-02-21 48.54 51.3 47.9 50.82 +4.78% 39,639 198,407,765
2025-02-20 45.55 48.8 45.55 48.5 +6.34% 35,506 169,415,117
2025-02-19 45.01 46.1 44.65 45.61 +2.26% 15,440 70,136,597
2025-02-18 45.58 46.16 44.25 44.6 -1.11% 21,536 97,244,109
2025-02-17 41.19 46.54 41.19 45.1 +9.47% 40,677 179,919,672
2025-02-14 41.87 42.99 40.86 41.2 -1.6% 15,477 64,277,349
2025-02-13 40.62 42.79 40.33 41.87 +2.82% 18,817 78,496,937
2025-02-12 40.42 41.15 40.05 40.72 +0.62% 9,160 37,190,240
2025-02-11 39.8 41.23 39.12 40.47 +1.05% 18,009 72,142,389
2025-02-10 38.93 40.69 38.7 40.05 +2.82% 13,634 54,433,762
2025-02-07 39.05 39.55 38.39 38.95 -0.31% 18,365 71,646,005
2025-02-06 37.51 39.52 37.38 39.07 +3.58% 10,245 39,682,739
2025-02-05 37.94 38.83 37.39 37.72 -1.67% 9,588 36,338,393
2025-01-27 37.05 39.1 36.82 38.36 +3.9% 14,013 53,640,462
2025-01-24 36.45 37.11 36.01 36.92 +0.87% 10,890 39,821,206
2025-01-23 37.57 38.25 36.46 36.6 -1.88% 12,698 47,376,190
2025-01-22 36.09 37.6 36.09 37.3 +1.5% 11,044 40,579,801
2025-01-21 36.7 36.98 35.55 36.75 +0.71% 11,585 41,903,413
2025-01-20 38 38.42 35.5 36.49 -3.03% 23,482 86,141,438
2025-01-17 36.83 38.2 36.56 37.63 +2.2% 8,443 31,562,339
2025-01-16 36.87 37.55 36.35 36.82 +0.3% 6,111 22,573,326
2025-01-15 37.38 37.38 36.5 36.71 -1.9% 5,907 21,684,652
2025-01-14 36.81 37.58 36.21 37.42 +3.54% 10,767 39,912,127
2025-01-13 36 36.56 35.68 36.14 -1.15% 6,220 22,455,308
2025-01-10 38.02 38.09 36.5 36.56 -3.02% 11,504 42,974,022
2025-01-09 37.96 38.57 37.55 37.7 -0.63% 5,761 21,953,238
2025-01-08 38.7 38.7 36.8 37.94 -2.22% 7,372 27,817,640
2025-01-07 37.79 38.85 37.53 38.8 +2.67% 6,654 25,455,671
2025-01-06 38.33 38.78 37.45 37.79 -1.41% 7,116 27,029,396
2025-01-03 40.02 40.5 38.22 38.33 -4.2% 8,884 34,716,086
2025-01-02 40.8 41.35 39.58 40.01 -1.62% 9,960 40,277,840
2024-12-31 41.57 41.89 40.5 40.67 -2.91% 9,452 38,814,922
2024-12-30 41.97 43 40.91 41.89 +0.17% 9,703 40,820,714
2024-12-27 41.27 43.37 41.16 41.82 +1.8% 16,629 70,708,063
2024-12-26 41.04 42.55 40.85 41.08 +0.1% 11,004 46,036,105
2024-12-25 42 42 40.66 41.04 -1.54% 6,319 25,935,079
2024-12-24 41.27 41.8 40.59 41.68 +2.13% 6,036 24,963,540
2024-12-23 42.01 42.31 40.7 40.81 -2.86% 9,097 37,624,349
2024-12-20 40.76 42.66 40.57 42.01 +2.71% 12,316 51,691,589
2024-12-19 40.1 41.6 40 40.9 +0.79% 8,935 36,493,715
2024-12-18 40.18 41.38 39.37 40.58 +1.55% 14,140 57,202,224
2024-12-17 42.36 42.36 39.88 39.96 -5.22% 21,265 87,284,077
2024-12-16 44.24 44.24 42 42.16 -4.62% 12,242 52,765,800
2024-12-13 44 45.49 43.62 44.2 -0.94% 18,107 80,606,512
2024-12-12 44.2 44.81 43.66 44.62 +0.75% 12,301 54,397,232
2024-12-11 44.35 44.96 43.71 44.29 -0.14% 11,235 49,756,862
2024-12-10 45.9 46.15 44.13 44.35 -0.61% 20,986 94,728,750
2024-12-09 43.67 45.22 42.53 44.62 +3.24% 26,259 114,877,173
2024-12-06 43 43.48 42.65 43.22 +0.37% 12,425 53,465,049
2024-12-05 42.16 43.1 41.6 43.06 +2.18% 8,981 38,105,529
2024-12-04 43.2 44.33 41.94 42.14 -3.3% 11,202 47,876,921
2024-12-03 43.49 44.39 42.5 43.58 +2.16% 19,153 83,049,527
2024-12-02 42.8 43.19 42.32 42.66 +0.14% 10,915 46,693,340
2024-11-29 41.73 43 41 42.6 +1.16% 12,584 53,181,985
2024-11-28 41.04 42.96 40.5 42.11 +0.81% 13,773 58,229,064
2024-11-27 40.9 42.03 40 41.77 +1.11% 16,371 67,220,739
2024-11-26 41.6 42.11 40.9 41.31 -0.7% 12,747 52,825,819
2024-11-25 42.88 43.31 41.13 41.6 -1.52% 25,668 107,813,934
2024-11-22 45.59 46.5 42.24 42.24 -6.53% 21,982 96,440,744
2024-11-21 44.6 47.5 44.6 45.19 +0.78% 26,329 121,444,946
2024-11-20 45.12 45.5 43.77 44.84 -1.71% 23,005 102,392,462
2024-11-19 43.24 45.62 42.04 45.62 +7.82% 22,954 99,967,449
2024-11-18 43.81 44.09 41.64 42.31 -2.91% 20,694 87,748,162
2024-11-15 46.5 47.08 43.5 43.58 -6.84% 22,306 100,861,090
2024-11-14 47.4 48.63 46.57 46.78 -2.38% 13,396 63,246,848
2024-11-13 47 48.16 46.33 47.92 +0.88% 15,424 72,823,511
2024-11-12 51.5 51.5 47 47.5 -7.35% 40,078 194,893,083
2024-11-11 50 51.97 49.1 51.27 +3.16% 26,955 136,951,671
2024-11-08 47.32 50.12 46.7 49.7 +5.83% 26,640 131,035,750
2024-11-07 48.9 48.99 46.53 46.96 -2.43% 19,763 93,511,259
2024-11-06 47 49.78 46.53 48.13 +3.55% 38,137 185,186,292
2024-11-05 44.44 47.44 43.8 46.48 +5.68% 28,541 132,542,208
2024-11-04 41.91 44.79 41.52 43.98 +4.71% 14,832 64,369,860
2024-11-01 43.71 44.95 41.9 42 -3.91% 22,238 95,842,582
2024-10-31 42.64 44.22 42.14 43.71 +2.37% 15,870 68,586,567
2024-10-30 43.12 44.14 42.01 42.7 -1.04% 14,366 61,839,799
2024-10-29 45.68 46.4 42.89 43.15 -4.09% 26,261 116,888,193
2024-10-28 43.63 45.4 43.24 44.99 +3.09% 16,673 74,428,615
2024-10-25 44 44.49 43 43.64 -0.27% 14,823 64,483,167
2024-10-24 46 46.3 43.51 43.76 -5.28% 23,038 101,900,127
2024-10-23 46.38 47.33 45.78 46.2 -0.35% 25,343 118,005,533
2024-10-22 45.6 47.8 44.18 46.36 +2.11% 28,530 132,713,219
2024-10-21 42.6 46.88 41.8 45.4 +9.93% 42,764 189,890,342
2024-10-18 39.63 42 39.38 41.3 +3.66% 29,086 119,174,792
2024-10-17 38.04 40.91 38.04 39.84 +4.48% 24,972 99,043,322
2024-10-16 37.99 38.67 37.51 38.13 -0.18% 9,990 38,024,910
2024-10-15 39.91 40 38.2 38.2 -3.61% 15,128 58,869,635
2024-10-14 37.56 39.68 37.5 39.63 +6.42% 27,208 105,195,776
2024-10-11 36.89 39.57 36 37.24 -0.37% 25,337 95,693,427
2024-10-10 38.79 39.21 37.02 37.38 -1.74% 19,458 73,843,538
2024-10-09 39.99 40.49 37.61 38.04 -8.16% 32,505 127,553,627
2024-10-08 43.63 43.63 38.15 41.42 +13.79% 48,179 195,543,563

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

STф╕ЬцЧ╢ 603377

2022-2023两年

ф╕Кц╡╖чАЪшоп 300762

2022-2023两年

щ▓НцЦпшВбф╗╜ 300441

2024年至今

хНОч║мчзСцКА 001380

2024年一季度

хНОщ╣ПщгЮ 300350

2024年至今

х╖еф╕ЪхпМшБФ 601138

2022-2023两年

чЪЦщАЪщлШщАЯ 600012

近期数据

хШЙхМЦшГ╜ц║Р 600273

近期数据

хРСцЧешС╡ 300111

近期数据

ф╜│чж╛цЩ║шГ╜ 300793

近半年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
虚拟现实
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
AI人工智能
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
新能源汽车

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