ш╡Ышп║хМ╗чЦЧ 688108

数据更新至:

添加到对比分析

11.01 +4.86%

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

11.01
+4.86% +0.51
10.49
开盘价
11.02
最高价
10.41
最低价
98,610
成交量
数据更新至: 2025-03-25

技术指标

10.80
MA5 (5日均线)
10.51
MA10 (10日均线)
10.48
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 10.49 11.02 10.41 11.01 +4.86% 98,610 106,865,718
2025-03-24 10.83 11.08 10.35 10.5 -3.58% 107,378 114,121,413
2025-03-21 10.9 10.98 10.58 10.89 +0.09% 103,032 110,863,813
2025-03-20 10.68 11.15 10.57 10.88 +1.59% 141,450 154,212,485
2025-03-19 10.3 11.56 10.25 10.71 +3.98% 269,284 294,448,836
2025-03-18 10.31 10.34 10.2 10.3 +0.68% 55,149 56,599,318
2025-03-17 10.26 10.35 10.11 10.23 -0.2% 50,095 51,203,591
2025-03-14 10 10.32 9.86 10.25 +2.6% 80,968 82,184,978
2025-03-13 10.35 10.35 9.88 9.99 -3.1% 87,509 87,491,119
2025-03-12 10.42 10.44 10.26 10.31 -0.96% 53,660 55,378,900
2025-03-11 10.35 10.47 10.26 10.41 -0.67% 49,792 51,531,305
2025-03-10 10.6 10.83 10.42 10.48 +1.26% 75,397 79,956,560
2025-03-07 10.57 10.67 10.3 10.35 -2.91% 67,363 70,196,093
2025-03-06 10.53 10.74 10.4 10.66 +2.7% 79,496 84,418,390
2025-03-05 10.61 10.61 10.25 10.38 -2.17% 51,828 53,738,574
2025-03-04 10.41 10.62 10.3 10.61 +2.31% 56,521 59,387,401
2025-03-03 10.22 10.68 10.16 10.37 +1.47% 71,262 74,481,220
2025-02-28 10.59 10.75 10.17 10.22 -3.77% 104,493 108,833,240
2025-02-27 10.54 11.09 10.4 10.62 +2.41% 183,599 197,868,549
2025-02-26 10.46 10.48 10.26 10.37 -0.38% 85,332 88,186,310
2025-02-25 10.45 10.58 10.36 10.41 -1.61% 71,968 75,016,795
2025-02-24 10.92 10.92 10.43 10.58 -2.76% 122,097 129,024,092
2025-02-21 11.2 11.22 10.85 10.88 -1.09% 106,083 115,672,656
2025-02-20 10.86 11.24 10.85 11 +0.92% 72,350 79,794,224
2025-02-19 10.78 10.97 10.73 10.9 +1.02% 57,364 62,344,070
2025-02-18 11.18 11.35 10.73 10.79 -4.43% 129,003 141,798,503
2025-02-17 11.46 11.52 11.08 11.29 -0.7% 116,548 131,203,636
2025-02-14 10.53 11.52 10.53 11.37 +7.47% 266,862 299,835,757
2025-02-13 10.9 10.94 10.56 10.58 -2.76% 65,005 69,469,663
2025-02-12 10.79 10.98 10.71 10.88 +0.83% 78,489 85,236,917
2025-02-11 10.7 10.87 10.57 10.79 +0.84% 95,854 103,022,859
2025-02-10 10.21 10.99 10.19 10.7 +5.52% 154,012 163,861,030
2025-02-07 9.79 10.25 9.76 10.14 +3.58% 70,929 71,074,382
2025-02-06 9.83 9.83 9.65 9.79 +0.1% 40,927 39,810,759
2025-02-05 9.93 9.96 9.73 9.78 -0.31% 30,915 30,332,690
2025-01-27 9.58 10.08 9.53 9.81 +3.26% 64,400 63,389,093
2025-01-24 9.4 9.56 9.25 9.5 +1.71% 32,166 30,342,553
2025-01-23 9.42 9.57 9.34 9.34 -0.43% 42,930 40,649,553
2025-01-22 9.34 9.43 9.1 9.38 +0.32% 40,742 37,771,575
2025-01-21 9.51 9.52 9.26 9.35 -0.85% 30,900 28,832,369
2025-01-20 9.55 9.66 9.42 9.43 -0.95% 31,823 30,350,465
2025-01-17 9.36 9.56 9.22 9.52 +1.38% 35,214 33,104,765
2025-01-16 9.52 9.64 9.28 9.39 -1.26% 39,715 37,423,965
2025-01-15 9.65 9.68 9.48 9.51 -1.35% 27,459 26,247,513
2025-01-14 9.29 9.65 9.27 9.64 +3.77% 37,731 35,818,645
2025-01-13 9.16 9.32 9.03 9.29 +1.53% 26,311 24,287,042
2025-01-10 9.33 9.4 9.14 9.15 -1.61% 27,770 25,813,400
2025-01-09 9.19 9.43 9.17 9.3 +0.43% 32,859 30,559,853
2025-01-08 9.3 9.35 8.94 9.26 -0.11% 37,515 34,426,482
2025-01-07 8.97 9.34 8.89 9.27 +3.34% 47,045 42,859,277
2025-01-06 9.21 9.31 8.88 8.97 -2.61% 55,680 50,437,324
2025-01-03 9.52 9.67 9.1 9.21 -3.96% 107,307 99,798,250
2025-01-02 9.76 9.92 9.5 9.59 -1.74% 52,610 51,002,976
2024-12-31 10.08 10.08 9.71 9.76 -2.59% 50,061 49,438,681
2024-12-30 10.21 10.28 9.97 10.02 -2.15% 44,968 45,239,629
2024-12-27 10.48 10.48 10.23 10.24 -2.01% 36,028 37,292,595
2024-12-26 10.37 10.5 10.26 10.45 +0.77% 43,113 44,830,265
2024-12-25 10.11 10.48 10 10.37 +2.78% 64,021 65,155,553
2024-12-24 10.14 10.2 9.95 10.09 +0.1% 42,697 42,970,688
2024-12-23 10.46 10.54 10 10.08 -3.91% 65,537 66,856,354
2024-12-20 10.24 10.75 10.24 10.49 +1.94% 55,695 58,704,237
2024-12-19 10.2 10.33 10.15 10.29 0% 51,772 53,003,619
2024-12-18 10.4 10.54 10.15 10.29 -0.68% 61,690 63,871,452
2024-12-17 10.78 10.78 10.16 10.36 -3.36% 88,083 91,522,421
2024-12-16 10.82 10.95 10.68 10.72 -0.92% 50,723 54,810,456
2024-12-13 11 11.12 10.81 10.82 -1.99% 73,392 80,210,272
2024-12-12 11.09 11.13 10.88 11.04 +0.36% 64,780 71,250,079
2024-12-11 11.23 11.3 10.85 11 -1.87% 116,795 128,420,111
2024-12-10 11.5 11.58 11.2 11.21 0% 91,368 103,948,682
2024-12-09 11.27 11.48 11.05 11.21 -0.27% 90,144 100,915,567
2024-12-06 11.38 11.46 11.08 11.24 -0.88% 106,625 119,299,235
2024-12-05 10.8 11.5 10.69 11.34 +5.78% 157,636 176,971,582
2024-12-04 11 11.08 10.68 10.72 -2.46% 78,074 84,383,899
2024-12-03 11.3 11.3 10.9 10.99 -1.88% 87,452 96,415,245
2024-12-02 10.96 11.35 10.86 11.2 +3.13% 101,673 113,246,490
2024-11-29 10.76 10.99 10.52 10.86 +0.93% 79,081 85,403,013
2024-11-28 10.67 10.96 10.65 10.76 +0.65% 72,765 78,409,788
2024-11-27 10.52 10.7 10.23 10.69 +0.75% 66,935 69,920,022
2024-11-26 10.56 10.88 10.54 10.61 -0.09% 71,679 76,628,428
2024-11-25 10.55 10.85 10.31 10.62 +1.53% 91,058 96,117,378
2024-11-22 11.3 11.34 10.43 10.46 -7.6% 126,207 137,229,441
2024-11-21 11.2 11.76 11.06 11.32 +3.76% 186,594 213,357,591
2024-11-20 10.48 11.05 10.48 10.91 +5.31% 173,204 187,421,411
2024-11-19 10.03 10.41 9.98 10.36 +3.6% 62,264 63,287,652
2024-11-18 10.3 10.39 9.87 10 -2.53% 79,609 80,112,813
2024-11-15 10.6 10.81 10.25 10.26 -4.11% 127,248 133,917,905
2024-11-14 11.25 11.4 10.52 10.7 -5.56% 123,371 135,859,615
2024-11-13 11.5 11.78 11 11.33 -2.58% 141,210 159,641,127
2024-11-12 11.75 12.1 11.36 11.63 +0.26% 204,997 239,551,127
2024-11-11 11.4 11.66 11.02 11.6 +1.75% 231,571 263,583,754
2024-11-08 9.92 11.68 9.89 11.4 +16.56% 338,328 368,868,690
2024-11-07 9.44 9.83 9.37 9.78 +3.6% 90,575 87,508,797
2024-11-06 9.71 9.74 9.32 9.44 -2.18% 95,097 90,532,857
2024-11-05 9.34 9.68 9.2 9.65 +3.65% 112,739 106,991,913
2024-11-04 9.37 9.48 9.18 9.31 +0.65% 77,846 72,266,219
2024-11-01 9.62 9.74 9.22 9.25 -3.55% 103,491 97,273,451
2024-10-31 9.73 9.77 9.5 9.59 -1.64% 95,469 91,961,917
2024-10-30 10.1 10.22 9.6 9.75 -4.97% 141,826 139,784,648
2024-10-29 10.82 10.96 10.22 10.26 -5.61% 128,998 135,741,645
2024-10-28 10.79 10.88 10.66 10.87 +1.4% 86,982 93,697,110
2024-10-25 10.89 10.93 10.51 10.72 -1.02% 106,560 113,870,165
2024-10-24 10.6 11.05 10.46 10.83 +2.27% 117,436 126,611,381
2024-10-23 10.8 10.94 10.46 10.59 -2.22% 115,316 123,453,987
2024-10-22 10.72 11.13 10.47 10.83 +1.21% 126,583 137,756,170
2024-10-21 10.48 10.88 10.35 10.7 +2.49% 120,012 127,719,236
2024-10-18 10.09 10.66 10.06 10.44 +3.47% 99,835 103,508,807
2024-10-17 10.17 10.37 10.07 10.09 -0.2% 50,773 51,779,051
2024-10-16 10.3 10.32 10.04 10.11 -1.65% 58,906 59,998,205
2024-10-15 10.62 10.75 10.26 10.28 -3.2% 72,261 76,083,368
2024-10-14 10.05 10.7 10.01 10.62 +5.25% 103,305 107,751,538
2024-10-11 10.63 10.64 9.99 10.09 -4.99% 126,318 128,658,701
2024-10-10 10.78 11.36 10.5 10.62 +1.53% 122,013 131,969,504
2024-10-09 11.24 11.66 10.42 10.46 -11.36% 167,139 183,406,306
2024-10-08 13.08 13.08 10.95 11.8 +8.26% 238,644 280,774,925

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

шЕ╛ш╛╛чзСцКА 001379

近半年

ц╣ЦхМЧхоЬхМЦ 000422

近三个月

щЗСх╕ЭшВбф╗╜ 603270

2024年至今

хРМцЦ╣шВбф╗╜ 600100

2022-2023两年

чЫЫч╛Оф╕Кц╡╖ 688082

2024年至今

чЗХф║мхХдщЕТ 000729

2024年一季度

ф║СхЖЕхКихКЫ 000903

2024年一季度

хеец│░чФЯчЙй 688606

2022-2023两年

ц▒Зц║РщАЪф┐б 000586

近期数据

хНОхдПх╣╕чжП 600340

2024年至今

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
虚拟现实
元宇宙
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
区块链

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