хНУчД╢шВбф╗╜ 688121

数据更新至:

添加到对比分析

11.81 +2.07%

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

11.81
+2.07% +0.24
11.6
开盘价
11.82
最高价
11.47
最低价
24,604
成交量
数据更新至: 2025-03-25

技术指标

11.92
MA5 (5日均线)
11.89
MA10 (10日均线)
11.82
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 11.6 11.82 11.47 11.81 +2.07% 24,604 28,713,980
2025-03-24 11.91 12.06 11.33 11.57 -3.18% 38,488 44,674,690
2025-03-21 12.05 12.27 11.88 11.95 -1.48% 32,147 38,769,088
2025-03-20 12.08 12.25 11.96 12.13 -0.16% 30,925 37,386,622
2025-03-19 12.09 12.33 12.01 12.15 +0.25% 33,413 40,727,467
2025-03-18 11.91 12.12 11.91 12.12 +1.42% 36,008 43,417,335
2025-03-17 11.88 11.99 11.83 11.95 +1.01% 33,674 40,113,083
2025-03-14 11.6 11.85 11.54 11.83 +1.98% 31,761 37,298,911
2025-03-13 11.73 11.77 11.42 11.6 -1.53% 28,821 33,332,526
2025-03-12 11.82 11.9 11.71 11.78 -0.34% 25,618 30,161,530
2025-03-11 11.8 11.89 11.69 11.82 -0.67% 23,169 27,322,714
2025-03-10 11.64 11.94 11.64 11.9 +1.19% 24,636 29,224,427
2025-03-07 11.87 12.05 11.69 11.76 -1.18% 27,328 32,233,770
2025-03-06 11.64 12.06 11.52 11.9 +2.85% 48,721 57,595,107
2025-03-05 11.66 11.7 11.4 11.57 -1.11% 26,160 30,127,427
2025-03-04 11.52 11.74 11.46 11.7 +1.56% 29,446 34,177,338
2025-03-03 11.5 11.82 11.47 11.52 -0.17% 39,715 46,288,952
2025-02-28 11.92 11.93 11.52 11.54 -3.19% 29,827 34,842,194
2025-02-27 11.89 11.98 11.72 11.92 +0.25% 30,525 36,145,420
2025-02-26 11.9 12.1 11.8 11.89 -0.42% 39,364 47,075,178
2025-02-25 11.63 12.12 11.53 11.94 +1.79% 47,141 56,437,454
2025-02-24 11.51 11.92 11.4 11.73 +2.09% 45,693 53,564,160
2025-02-21 11.22 11.62 11.12 11.49 +2.13% 42,958 48,804,645
2025-02-20 11.26 11.31 11.21 11.25 +0.18% 21,142 23,830,898
2025-02-19 11.1 11.29 11.03 11.23 +1.17% 19,511 21,873,180
2025-02-18 11.28 11.41 11.09 11.1 -1.25% 20,739 23,363,955
2025-02-17 11.19 11.27 11.11 11.24 +0.45% 15,417 17,271,928
2025-02-14 11.07 11.28 11.07 11.19 +0.63% 12,051 13,494,134
2025-02-13 11.36 11.36 11.12 11.12 -1.68% 16,226 18,177,340
2025-02-12 11.29 11.35 11.2 11.31 +0.35% 16,495 18,604,576
2025-02-11 11.33 11.37 11.15 11.27 -0.88% 19,774 22,196,843
2025-02-10 11.01 11.39 10.94 11.37 +3.18% 29,571 32,983,709
2025-02-07 10.94 11.13 10.77 11.02 +1.01% 25,750 28,380,834
2025-02-06 10.56 10.91 10.54 10.91 +3.02% 19,587 21,089,855
2025-02-05 10.51 10.66 10.5 10.59 +1.05% 12,760 13,510,952
2025-01-27 10.7 10.77 10.46 10.48 -1.04% 12,541 13,308,741
2025-01-24 10.5 10.64 10.45 10.59 +0.76% 12,431 13,111,977
2025-01-23 10.5 10.75 10.5 10.51 +0.57% 19,905 21,189,000
2025-01-22 10.49 10.54 10.41 10.45 -0.38% 10,165 10,632,273
2025-01-21 10.65 10.65 10.42 10.49 -1.04% 9,763 10,244,882
2025-01-20 10.54 10.67 10.53 10.6 +0.57% 12,866 13,643,748
2025-01-17 10.46 10.61 10.42 10.54 +0.76% 12,908 13,582,303
2025-01-16 10.52 10.68 10.42 10.46 -1.04% 17,387 18,330,370
2025-01-15 10.5 10.65 10.32 10.57 +0.96% 16,340 17,125,320
2025-01-14 10.05 10.47 10.03 10.47 +4.6% 23,653 24,415,068
2025-01-13 10.05 10.12 9.87 10.01 +0.1% 10,454 10,437,117
2025-01-10 10.24 10.31 10 10 -2.53% 12,298 12,488,755
2025-01-09 10.26 10.34 10.17 10.26 +0.1% 12,142 12,477,576
2025-01-08 10.35 10.37 10.02 10.25 -0.97% 14,285 14,592,226
2025-01-07 10.3 10.38 10.15 10.35 +0.58% 15,326 15,723,834
2025-01-06 10.23 10.39 10.03 10.29 +0.59% 19,112 19,566,339
2025-01-03 10.7 10.73 10.23 10.23 -4.03% 22,859 23,910,688
2025-01-02 10.82 10.94 10.66 10.66 -1.02% 19,829 21,444,117
2024-12-31 10.85 10.95 10.77 10.77 -1.19% 18,493 20,056,421
2024-12-30 11.06 11.06 10.84 10.9 -1.62% 19,350 21,111,659
2024-12-27 11 11.15 10.99 11.08 +0.36% 23,780 26,311,129
2024-12-26 11.1 11.19 11.01 11.04 -0.27% 21,663 24,008,869
2024-12-25 11.08 11.14 10.9 11.07 -0.72% 17,170 18,931,625
2024-12-24 10.99 11.18 10.9 11.15 +2.01% 22,977 25,351,671
2024-12-23 11.43 11.53 10.92 10.93 -4.04% 34,691 38,667,661
2024-12-20 11.16 11.48 11.11 11.39 +2.24% 30,640 34,730,797
2024-12-19 11.1 11.2 10.9 11.14 -0.89% 40,666 44,913,343
2024-12-18 11.35 11.35 11.15 11.24 -0.97% 41,644 46,768,864
2024-12-17 11.8 11.8 11.27 11.35 -3.57% 54,897 62,903,829
2024-12-16 11.92 11.94 11.73 11.77 -1.18% 36,086 42,587,565
2024-12-13 12.22 12.25 11.9 11.91 -3.95% 71,667 86,337,629
2024-12-12 12.5 12.55 11.9 12.4 -7.12% 168,503 204,644,068
2024-12-11 13.33 13.45 13.23 13.35 +0.91% 25,653 34,153,705
2024-12-10 13.63 13.88 13.23 13.23 -0.15% 52,520 71,261,058
2024-12-09 13.1 13.5 13.07 13.25 +1.3% 35,116 46,615,729
2024-12-06 13.2 13.29 12.91 13.08 -0.83% 34,183 44,730,911
2024-12-05 12.57 13.53 12.5 13.19 +5.02% 49,318 64,814,590
2024-12-04 12.94 12.96 12.5 12.56 -2.79% 24,451 31,117,230
2024-12-03 12.93 13.1 12.73 12.92 +0.16% 25,209 32,462,387
2024-12-02 12.5 12.9 12.49 12.9 +2.54% 29,103 37,105,137
2024-11-29 12.17 12.68 12.1 12.58 +2.69% 26,722 33,226,102
2024-11-28 12.17 12.44 12.06 12.25 +0.66% 24,650 30,275,483
2024-11-27 12.03 12.2 11.63 12.17 +1.5% 28,328 33,666,450
2024-11-26 12.16 12.35 11.94 11.99 -1.72% 17,165 20,798,034
2024-11-25 12.09 12.3 11.96 12.2 +1.41% 20,755 25,148,145
2024-11-22 12.77 12.79 12.01 12.03 -5.79% 31,400 39,078,517
2024-11-21 12.76 12.98 12.56 12.77 +0.08% 32,092 41,041,700
2024-11-20 12.6 12.87 12.41 12.76 +1.19% 27,964 35,574,829
2024-11-19 12.2 12.66 12.11 12.61 +4.56% 29,702 36,699,028
2024-11-18 12.68 12.87 11.95 12.06 -4.89% 41,388 51,318,167
2024-11-15 12.97 13.16 12.65 12.68 -3.28% 27,011 34,936,638
2024-11-14 13.52 13.57 12.95 13.11 -3.18% 26,273 34,663,250
2024-11-13 13.3 13.66 13.23 13.54 +0.67% 29,570 39,644,703
2024-11-12 13.67 13.85 13.36 13.45 -1.47% 49,371 66,998,289
2024-11-11 13.14 13.66 13.01 13.65 +3.88% 54,979 73,995,279
2024-11-08 13.05 13.42 12.99 13.14 +1.31% 42,415 56,137,560
2024-11-07 12.42 12.98 12.42 12.97 +2.94% 33,722 43,158,734
2024-11-06 12.51 12.8 12.44 12.6 +0.88% 35,512 44,810,248
2024-11-05 12.19 12.53 12.1 12.49 +2.71% 27,222 33,780,080
2024-11-04 11.74 12.24 11.65 12.16 +3.58% 25,183 30,295,702
2024-11-01 12.39 12.5 11.7 11.74 -5.25% 31,445 37,810,192
2024-10-31 12.09 12.47 12.09 12.39 +1.89% 23,178 28,551,200
2024-10-30 12.28 12.46 12.06 12.16 -1.3% 24,389 29,943,324
2024-10-29 12.9 12.98 12.3 12.32 -4.35% 32,157 40,271,877
2024-10-28 12.71 12.88 12.55 12.88 +1.5% 27,437 34,996,957
2024-10-25 12.28 12.72 12.26 12.69 +3.76% 33,030 41,290,936
2024-10-24 12.52 12.52 12.18 12.23 -1.77% 24,154 29,612,922
2024-10-23 12.53 12.64 12.29 12.45 -1.03% 35,941 44,659,991
2024-10-22 11.86 12.95 11.8 12.58 +6.07% 62,092 77,583,141
2024-10-21 11.83 12.02 11.65 11.86 +1.72% 40,031 47,468,815
2024-10-18 10.99 11.94 10.96 11.66 +6.1% 45,743 52,444,789
2024-10-17 11.37 11.46 10.97 10.99 -2.05% 27,515 30,834,740
2024-10-16 11.23 11.45 11.09 11.22 -1.49% 25,923 29,179,974
2024-10-15 11.7 11.75 11.38 11.39 -2.65% 33,169 38,351,418
2024-10-14 11.61 11.71 11.3 11.7 +0.78% 39,324 45,510,952
2024-10-11 12.28 12.31 11.41 11.61 -6.37% 37,638 44,562,701
2024-10-10 12.29 12.69 12.07 12.4 +0.08% 40,188 49,964,119
2024-10-09 13.68 13.68 12.38 12.39 -12.81% 78,725 101,575,980
2024-10-08 15.38 15.4 13.25 14.21 +8.39% 123,772 174,787,328

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

хЕГчеЦшВбф╗╜ 603886

近三个月

чФШцЭОшНпф╕Ъ 603087

2023年全年

ч║│х╖ЭшВбф╗╜ 300198

2024年至今

ш┐кчФЯхКЫ 603335

2024年至今

цМпхНОчзСцКА 000733

近半年

хдйхТМщШ▓хКб 300397

2022-2023两年

ц╣ШщВочзСцКА 600476

2023年全年

щЗСчСЮчЯ┐ф╕Ъ 600714

近半年

ф╕ЬшКпшВбф╗╜ 688110

2022-2023两年

щХ┐шЩ╣ч╛ОшП▒ 000521

2022-2023两年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
光伏产业
军工

ф╕ншИкщлШчзС (600862)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年

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