шп║хФпш╡Ю 688105

数据更新至:

添加到对比分析

24.15 +5.92%

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

24.15
+5.92% +1.35
22.71
开盘价
24.52
最高价
22.71
最低价
37,672
成交量
数据更新至: 2025-03-25

技术指标

23.34
MA5 (5日均线)
23.58
MA10 (10日均线)
23.31
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 22.71 24.52 22.71 24.15 +5.92% 37,672 90,419,932
2025-03-24 22.66 22.85 22.42 22.8 +1.06% 21,147 47,927,563
2025-03-21 23.56 23.8 22.35 22.56 -4.53% 27,073 62,214,085
2025-03-20 23.46 23.83 23.31 23.63 +0.34% 14,291 33,768,231
2025-03-19 23.55 23.9 23.38 23.55 -0.46% 14,364 33,815,063
2025-03-18 23.7 24.16 23.48 23.66 +0.72% 19,740 47,003,718
2025-03-17 24 24.13 23.48 23.49 -2.13% 15,789 37,280,081
2025-03-14 23.85 24.25 23.28 24 +0.42% 27,047 63,999,108
2025-03-13 24 24.55 23.8 23.9 -0.54% 21,246 51,267,183
2025-03-12 24.5 24.56 23.7 24.03 -1.76% 32,240 77,455,501
2025-03-11 24.05 24.73 23.81 24.46 +0.62% 24,013 58,340,417
2025-03-10 24 24.79 24 24.31 +2.27% 40,173 97,890,463
2025-03-07 22.82 24.92 22.73 23.77 +4.16% 71,944 174,079,227
2025-03-06 22.3 22.89 22.12 22.82 +2.56% 25,102 56,775,368
2025-03-05 22.71 22.74 22.02 22.25 -1.68% 20,067 44,639,798
2025-03-04 22.32 22.76 22.01 22.63 +1.39% 20,806 46,725,980
2025-03-03 22.1 22.69 22.01 22.32 +1% 23,766 53,286,598
2025-02-28 23.22 23.44 21.92 22.1 -5.15% 39,307 89,054,029
2025-02-27 22.51 23.31 22.32 23.3 +3.56% 34,573 79,035,472
2025-02-26 22.14 22.74 21.95 22.5 +1.63% 19,718 43,996,999
2025-02-25 22.05 22.33 21.89 22.14 -0.63% 13,656 30,278,124
2025-02-24 22.38 22.38 21.88 22.28 -0.4% 20,216 44,724,951
2025-02-21 22.15 22.65 21.8 22.37 +0.99% 21,241 47,187,146
2025-02-20 21.93 22.42 21.71 22.15 +0.91% 22,827 50,328,353
2025-02-19 21.35 22.21 21.15 21.95 +2.86% 23,269 50,773,170
2025-02-18 21.87 21.95 21.17 21.34 -2.6% 23,475 50,499,165
2025-02-17 22 22.7 21.74 21.91 +0.92% 33,732 74,967,292
2025-02-14 20.96 22.06 20.96 21.71 +3.18% 32,154 69,923,693
2025-02-13 21.26 21.39 20.89 21.04 -1.17% 15,233 32,130,632
2025-02-12 21.12 21.54 21.04 21.29 +0.85% 15,306 32,471,693
2025-02-11 21.78 21.96 20.92 21.11 -2.36% 20,135 42,589,059
2025-02-10 21.15 21.96 21 21.62 +2.32% 29,913 64,302,377
2025-02-07 20.07 21.55 20.07 21.13 +4.71% 34,621 72,227,455
2025-02-06 20.2 20.29 19.65 20.18 -1.51% 33,784 67,594,263
2025-02-05 20.34 20.76 19.9 20.49 +1.59% 22,084 44,743,780
2025-01-27 20.47 20.76 20 20.17 -1.13% 9,723 19,793,701
2025-01-24 19.95 20.54 19.95 20.4 +0.59% 10,902 22,135,918
2025-01-23 20.04 20.8 20.04 20.28 +1.35% 13,201 26,919,061
2025-01-22 20.16 20.16 19.6 20.01 -0.69% 10,396 20,704,740
2025-01-21 20.5 20.97 20.04 20.15 -3.13% 16,834 34,112,207
2025-01-20 21.3 21.51 20.61 20.8 -1.56% 14,516 30,446,450
2025-01-17 20.72 21.36 20.52 21.13 +1.64% 12,916 27,045,162
2025-01-16 20.77 21.24 20.26 20.79 +1.41% 19,340 40,257,921
2025-01-15 20.75 20.75 20.17 20.5 -0.73% 17,353 35,449,807
2025-01-14 20.16 20.69 20.08 20.65 +2.48% 18,956 38,525,902
2025-01-13 19.58 20.4 19.28 20.15 +2.6% 18,265 36,499,101
2025-01-10 20.12 20.35 19.58 19.64 -2.39% 11,644 23,199,637
2025-01-09 20.5 20.73 20.1 20.12 -1.85% 10,133 20,640,684
2025-01-08 21.26 21.4 20.09 20.5 -3.53% 15,638 32,219,116
2025-01-07 21.62 21.65 20.92 21.25 -1.71% 14,545 30,750,851
2025-01-06 21.91 22.17 21.28 21.62 -1.1% 13,147 28,575,265
2025-01-03 21.69 21.99 21.41 21.86 +0.88% 13,217 28,632,558
2025-01-02 22.24 22.39 21.37 21.67 -2.26% 12,519 27,437,664
2024-12-31 22.68 22.82 22.16 22.17 -2.16% 9,381 21,015,413
2024-12-30 23.04 23.06 22.61 22.66 -1.65% 7,775 17,681,071
2024-12-27 23.15 23.29 22.81 23.04 -0.26% 9,783 22,549,029
2024-12-26 23 23.18 22.81 23.1 +0.09% 7,417 17,100,191
2024-12-25 23.28 23.35 22.66 23.08 -0.35% 10,750 24,626,906
2024-12-24 23.06 23.38 22.89 23.16 +0.13% 8,316 19,220,353
2024-12-23 23.64 23.64 22.82 23.13 -2.16% 11,019 25,514,601
2024-12-20 23.43 23.8 23.21 23.64 +0.3% 12,184 28,668,000
2024-12-19 23.41 23.6 22.93 23.57 -0.38% 12,260 28,464,443
2024-12-18 23.71 23.82 23.33 23.66 -0.08% 7,791 18,411,546
2024-12-17 23.72 23.82 23.33 23.68 -0.13% 10,746 25,330,587
2024-12-16 24.22 24.24 23.63 23.71 -2.11% 12,411 29,608,464
2024-12-13 24.75 24.77 24.09 24.22 -2.5% 17,028 41,371,016
2024-12-12 25.25 25.25 24.6 24.84 -1% 12,342 30,605,449
2024-12-11 25.08 25.47 24.92 25.09 -0.36% 14,087 35,474,215
2024-12-10 26 26.26 25.1 25.18 +0.72% 19,670 50,583,730
2024-12-09 25.34 25.85 24.88 25 -1.38% 17,665 44,763,463
2024-12-06 24.66 25.77 24.22 25.35 +2.76% 26,801 67,316,574
2024-12-05 24.6 24.89 24.32 24.67 +0.28% 10,676 26,282,649
2024-12-04 25.03 25.05 24.3 24.6 -2.03% 12,960 32,021,297
2024-12-03 25.13 25.49 24.76 25.11 -0.55% 14,889 37,261,814
2024-12-02 24.25 25.75 23.96 25.25 +4.34% 24,351 61,064,231
2024-11-29 24 24.66 23.62 24.2 +0.75% 17,001 41,158,588
2024-11-28 24.4 24.5 23.8 24.02 -2.32% 18,169 43,785,682
2024-11-27 23.85 24.59 23.56 24.59 +2.25% 14,517 35,051,080
2024-11-26 24.27 24.8 23.86 24.05 -1.27% 13,123 31,859,680
2024-11-25 23.66 24.58 23.5 24.36 +3.66% 21,852 52,543,503
2024-11-22 25.03 25.18 23.5 23.5 -6.11% 16,232 39,257,863
2024-11-21 25.18 25.71 24.63 25.03 -0.6% 13,919 34,944,606
2024-11-20 24.97 25.38 24.51 25.18 +0.92% 18,823 47,203,023
2024-11-19 24.44 25.09 24.11 24.95 +1.84% 13,784 34,093,147
2024-11-18 24.85 24.95 24.16 24.5 -1.09% 17,651 43,259,792
2024-11-15 25.77 25.95 24.68 24.77 -4.22% 24,182 60,771,456
2024-11-14 27.5 27.5 25.65 25.86 -4.86% 21,218 56,159,637
2024-11-13 27.1 27.75 26.6 27.18 -0.84% 25,545 69,212,891
2024-11-12 27.88 29.69 26.71 27.41 -0.36% 47,325 133,547,842
2024-11-11 25.29 28.18 25 27.51 +7.71% 44,673 117,941,097
2024-11-08 25.57 25.75 25.11 25.54 +1.15% 27,174 69,037,510
2024-11-07 24 25.34 23.8 25.25 +4.99% 26,022 64,814,896
2024-11-06 24.45 25.1 24.01 24.05 -1.6% 20,547 50,213,240
2024-11-05 23.36 24.55 23.03 24.44 +4.53% 26,323 63,436,173
2024-11-04 22.77 23.56 22.66 23.38 +2.45% 20,859 48,220,516
2024-11-01 23.58 23.97 22.73 22.82 -4% 22,631 52,443,942
2024-10-31 23.69 24.11 23.32 23.77 +0.72% 17,892 42,400,014
2024-10-30 23.73 24.5 23.51 23.6 -1.99% 23,334 55,883,366
2024-10-29 25.43 25.67 23.92 24.08 -5.49% 35,861 87,767,719
2024-10-28 25 25.99 24.71 25.48 +2.12% 32,961 83,664,965
2024-10-25 23.77 25.14 23.35 24.95 +4.96% 22,339 54,772,094
2024-10-24 23.5 24.1 23.26 23.77 +0.64% 22,373 53,256,579
2024-10-23 23.65 23.86 23.15 23.62 0% 22,196 52,199,674
2024-10-22 23.04 23.82 22.55 23.62 +2.52% 29,589 68,660,889
2024-10-21 23.09 23.88 22.58 23.04 +1.81% 29,516 68,318,835
2024-10-18 20.9 23.8 20.8 22.63 +8.12% 41,201 90,949,529
2024-10-17 21.54 21.71 20.92 20.93 -1.74% 16,955 36,162,142
2024-10-16 21.35 21.78 21 21.3 -1.43% 20,535 43,964,612
2024-10-15 22.83 22.83 21.58 21.61 -5.34% 28,369 62,888,229
2024-10-14 22.51 22.96 21.76 22.83 +1.06% 27,398 61,405,363
2024-10-11 24.24 24.24 22.29 22.59 -6.07% 27,395 62,815,454
2024-10-10 24.45 25.46 23.88 24.05 -0.66% 38,530 95,172,027
2024-10-09 26.91 28.28 24.11 24.21 -13.23% 54,429 144,029,299
2024-10-08 29.08 29.08 25.15 27.9 +14.72% 63,306 173,382,594

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

ф╕ЬцЭецКАцЬп 688129

近期数据

члЛш╛╛ф┐б 605365

2024年一季度

ч║вшЬ╗шЬУ 603116

2024年至今

хдйх▒▒шВбф╗╜ 000877

2023年全年

цвжхдйхо╢х▒Е 603216

近期数据

хНЪф║Ъч▓╛х╖е 300971

2022-2023两年

хдйщВСшВбф╗╜ 300504

近三个月

цЦ░хЕЙхЕЙчФ╡ 688011

近半年

х▒▒ф╕ЬщТвщУБ 600022

2023年全年

хдзцВжхЯО 000031

近期数据

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
新能源汽车
军工

шИкхПСхКихКЫ (600893)

2024年一季度
生物医药
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
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