хЬгшп║чФЯчЙй 688117

数据更新至:

添加到对比分析

23.45 +1.08%

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

23.45
+1.08% +0.25
23.19
开盘价
23.69
最高价
22.91
最低价
9,940
成交量
数据更新至: 2025-03-25

技术指标

23.76
MA5 (5日均线)
23.45
MA10 (10日均线)
23.45
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 23.19 23.69 22.91 23.45 +1.08% 9,940 23,108,269
2025-03-24 23.6 23.95 22.69 23.2 -1.32% 23,499 54,655,204
2025-03-21 23.91 24 23.33 23.51 -2.08% 18,999 44,835,341
2025-03-20 24.84 24.84 23.91 24.01 -2.6% 30,121 72,696,786
2025-03-19 24.48 24.87 24.24 24.65 +1.02% 36,345 89,237,741
2025-03-18 23.15 25 23.15 24.4 +5.63% 67,893 165,352,396
2025-03-17 23.36 23.57 22.95 23.1 -0.56% 34,444 79,977,541
2025-03-14 22.6 23.3 22.39 23.23 +3.43% 30,799 70,344,921
2025-03-13 22.57 22.7 22.23 22.46 -0.22% 18,940 42,387,532
2025-03-12 22.74 22.88 22.47 22.51 -1.19% 22,256 50,281,723
2025-03-11 22.81 22.9 22.48 22.78 -0.61% 18,251 41,325,791
2025-03-10 23.06 23.37 22.64 22.92 +0.09% 16,279 37,394,543
2025-03-07 23.03 23.23 22.81 22.9 -1.46% 17,015 39,052,768
2025-03-06 22.97 23.4 22.82 23.24 +1.8% 20,332 47,147,218
2025-03-05 23.26 23.28 22.44 22.83 -1.85% 21,492 48,918,324
2025-03-04 22.77 23.27 22.57 23.26 +2.15% 18,225 41,883,720
2025-03-03 23.14 23.77 22.62 22.77 -1.26% 38,082 88,336,580
2025-02-28 24.01 24.8 23.04 23.06 -9.67% 64,024 151,053,690
2025-02-27 25.31 25.54 24.72 25.53 +1.11% 21,157 53,272,451
2025-02-26 24.75 25.25 24.66 25.25 +1.9% 20,345 50,826,148
2025-02-25 25.1 25.2 24.56 24.78 -1.24% 13,658 33,973,340
2025-02-24 24.92 25.18 24.59 25.09 +0.56% 21,222 53,029,372
2025-02-21 24.82 25.18 24.41 24.95 +0.6% 24,004 59,560,045
2025-02-20 24.6 25.13 24.48 24.8 +1.18% 16,939 42,090,476
2025-02-19 24.24 24.64 24.12 24.51 +1.16% 12,341 30,166,204
2025-02-18 24.87 25.1 24.11 24.23 -2.65% 19,275 47,433,825
2025-02-17 25.2 25.6 24.62 24.89 -1.89% 21,556 54,106,489
2025-02-14 24.94 25.64 24.89 25.37 +1.89% 16,400 41,688,507
2025-02-13 25.16 25.18 24.73 24.9 -1.39% 11,207 27,950,900
2025-02-12 25.08 25.81 25.02 25.25 +0.8% 13,455 34,140,281
2025-02-11 25.3 25.39 24.81 25.05 -1.22% 11,596 29,013,712
2025-02-10 25.24 25.51 25.04 25.36 +0.6% 14,518 36,787,248
2025-02-07 24.96 25.32 24.68 25.21 +1% 21,992 55,168,140
2025-02-06 24.62 25.04 24.35 24.96 +1.38% 14,109 35,014,851
2025-02-05 24.56 24.77 24.33 24.62 +0.08% 16,234 39,851,678
2025-01-27 23.5 24.83 23.49 24.6 +5.04% 22,632 54,963,081
2025-01-24 23.47 23.72 22.88 23.42 -0.21% 16,086 37,401,304
2025-01-23 23.87 24.19 23.47 23.47 -0.8% 12,001 28,568,014
2025-01-22 23.84 23.84 23.42 23.66 -0.76% 6,999 16,542,040
2025-01-21 24.53 24.6 23.7 23.84 -1.61% 11,275 27,049,814
2025-01-20 24 24.51 23.95 24.23 +1.3% 10,051 24,454,762
2025-01-17 23.8 24.07 23.55 23.92 +0.55% 7,449 17,733,119
2025-01-16 23.89 24.29 23.37 23.79 +0.13% 11,018 26,346,601
2025-01-15 24.1 24.1 23.66 23.76 -1.53% 10,415 24,814,186
2025-01-14 23.3 24.15 23.3 24.13 +3.7% 16,622 39,577,406
2025-01-13 23.33 23.63 22.71 23.27 -0.26% 10,532 24,443,254
2025-01-10 23.87 23.95 23.09 23.33 -1.81% 11,720 27,628,867
2025-01-09 23.69 24.1 23.5 23.76 0% 10,990 26,200,074
2025-01-08 23.78 24.18 23.29 23.76 0% 14,535 34,623,054
2025-01-07 23.84 24.09 23.21 23.76 -0.88% 18,103 42,679,863
2025-01-06 24.16 24.58 23.66 23.97 -0.83% 22,800 54,834,798
2025-01-03 24.9 25 24.04 24.17 -2.93% 17,992 44,174,663
2025-01-02 25.68 25.96 24.67 24.9 -3% 15,757 39,776,016
2024-12-31 26.19 26.34 25.6 25.67 -2.06% 10,783 27,958,181
2024-12-30 26.09 26.45 25.61 26.21 +0.46% 11,142 29,071,181
2024-12-27 26 26.49 26 26.09 +0.15% 13,123 34,411,301
2024-12-26 26.16 26.39 25.94 26.05 -0.12% 10,545 27,602,646
2024-12-25 26.92 26.93 25.9 26.08 -3.12% 16,416 43,139,425
2024-12-24 26.91 27.18 26.45 26.92 +0.45% 14,466 38,746,963
2024-12-23 27.7 27.76 26.69 26.8 -3.25% 22,853 61,609,771
2024-12-20 27.75 28.05 27.6 27.7 +0.04% 13,239 36,799,110
2024-12-19 27.21 27.78 27.11 27.69 +0.73% 9,552 26,181,820
2024-12-18 27.75 28.04 27.05 27.49 -1.43% 13,860 38,106,407
2024-12-17 28.9 29.09 27.62 27.89 -3.83% 18,063 51,085,786
2024-12-16 29.58 29.58 28.97 29 -1.19% 10,882 31,767,547
2024-12-13 30.09 30.09 29.31 29.35 -2.56% 13,137 38,889,368
2024-12-12 29.85 30.25 29.65 30.12 +1.01% 18,372 55,002,716
2024-12-11 29.92 30.06 29.46 29.82 -0.47% 16,493 48,997,256
2024-12-10 30.3 31.38 29.87 29.96 +1.49% 37,119 112,739,468
2024-12-09 29.69 30.23 29.39 29.52 +0.44% 19,987 59,378,775
2024-12-06 28.97 29.59 28.6 29.39 +1.41% 19,429 56,722,783
2024-12-05 28.82 29.09 28.57 28.98 +0.56% 11,246 32,392,959
2024-12-04 29.67 29.67 28.77 28.82 -2.86% 13,594 39,625,122
2024-12-03 29.86 30.05 29.3 29.67 +0.2% 19,086 56,516,358
2024-12-02 28.69 30.16 28.38 29.61 +3.71% 30,272 89,352,412
2024-11-29 28.01 28.73 27.93 28.55 +1.17% 15,011 42,684,191
2024-11-28 28.52 28.65 28.11 28.22 -1.54% 15,563 44,079,812
2024-11-27 28.1 28.72 27.58 28.66 +2.54% 18,409 52,048,659
2024-11-26 28.23 28.58 27.94 27.95 -0.82% 12,036 33,908,894
2024-11-25 28 28.59 27.68 28.18 +0.57% 14,333 40,185,136
2024-11-22 29.58 29.58 27.81 28.02 -5.31% 33,132 95,371,384
2024-11-21 29.53 30.97 29.12 29.59 +0.2% 41,360 124,237,004
2024-11-20 29.32 30.36 29.03 29.53 +0.72% 32,415 96,561,374
2024-11-19 28.89 29.47 28.72 29.32 +1.49% 18,165 52,711,885
2024-11-18 29.95 30 28.31 28.89 -3.02% 35,101 101,385,510
2024-11-15 30.46 30.99 29.6 29.79 -2.17% 31,776 95,948,567
2024-11-14 31.13 31.28 30.4 30.45 -2.22% 24,004 73,918,286
2024-11-13 32.06 32.35 30.28 31.14 -2.87% 41,775 129,676,018
2024-11-12 32.15 33 31.73 32.06 +1.17% 59,600 192,327,722
2024-11-11 29.11 32.19 29.01 31.69 +7.75% 70,277 217,491,452
2024-11-08 29.98 30.39 29.31 29.41 -0.91% 41,163 122,555,133
2024-11-07 29.01 29.83 28.91 29.68 +1.47% 25,422 75,024,191
2024-11-06 29.89 30.2 29.2 29.25 -2.08% 28,210 83,601,084
2024-11-05 29.01 30.04 28.64 29.87 +3.18% 31,657 93,248,707
2024-11-04 28 29.25 28 28.95 +3.36% 20,170 58,219,568
2024-11-01 28.94 29.42 28 28.01 -3.11% 29,655 85,033,445
2024-10-31 29.43 29.85 28.55 28.91 -2.66% 37,886 110,286,222
2024-10-30 30.79 30.82 29.29 29.7 -3.6% 45,931 136,728,832
2024-10-29 32.06 33.59 30.81 30.81 -0.1% 67,431 215,541,232
2024-10-28 29.26 30.86 28.81 30.84 +6.34% 53,786 161,386,639
2024-10-25 28.55 29.33 28.4 29 +1.51% 32,191 93,023,573
2024-10-24 29.2 29.43 28.4 28.57 -2.42% 23,957 69,184,941
2024-10-23 29.74 30.3 28.86 29.28 -1.08% 33,497 97,710,049
2024-10-22 28.1 30.72 27.72 29.6 +4.45% 55,489 164,809,509
2024-10-21 28.4 28.43 26.89 28.34 +0.04% 45,256 125,856,303
2024-10-18 26.87 29.77 26.7 28.33 +5.43% 50,061 142,253,609
2024-10-17 26.9 27.3 26.51 26.87 +0.11% 19,514 52,544,083
2024-10-16 26.34 27.48 26.22 26.84 +1.98% 21,215 57,187,456
2024-10-15 27.49 27.53 26.32 26.32 -3.77% 24,290 65,369,535
2024-10-14 26.97 27.48 26.21 27.35 +2.74% 24,793 66,915,481
2024-10-11 27.6 27.84 26.36 26.62 -4.59% 41,933 112,570,156
2024-10-10 28.77 30.94 27.1 27.9 -5.71% 86,889 246,275,807
2024-10-09 33.42 33.69 29.58 29.59 -15% 64,468 202,496,654
2024-10-08 36.62 36.98 31.51 34.81 +11.61% 72,994 249,776,895

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

хЫЫчОпчФЯчЙй 000518

近期数据

ф╕нцЬЫш╜пф╗╢ 688083

2024年至今

ф╕ЗшопшЗкцОз 300112

2022-2023两年

ш╢КхЙСцЩ║шГ╜ 603095

2023年全年

ф╕нщЩЕцЧнхИЫ 300308

2022-2023两年

ш╡ЫшЕ╛шВбф╗╜ 603283

近期数据

ф╕Ьх╛охНКхп╝ 688261

近半年

цЙмх╖ЮщЗСц│Й 603307

近期数据

хРМхЕ┤чзСцКА 003027

2024年一季度

хБех╕ЖчФЯчЙй 300529

2022-2023两年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
芯片
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据

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