чЪУхЕГхМ╗шНп 688131

数据更新至:

添加到对比分析

42.43 +2.02%

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

42.43
+2.02% +0.84
41.86
开盘价
42.64
最高价
41.43
最低价
15,559
成交量
数据更新至: 2025-03-25

技术指标

41.88
MA5 (5日均线)
41.68
MA10 (10日均线)
42.74
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 41.86 42.64 41.43 42.43 +2.02% 15,559 65,466,621
2025-03-24 41.82 42.6 41 41.59 +1.19% 22,192 92,503,923
2025-03-21 42.14 42.5 41.1 41.1 -2.47% 18,102 75,577,166
2025-03-20 42.12 42.5 41.71 42.14 -0.02% 16,148 68,040,704
2025-03-19 41.66 42.94 41.62 42.15 -0.4% 18,427 77,608,378
2025-03-18 41.94 43.28 41.3 42.32 +2.4% 30,196 128,772,773
2025-03-17 41.28 41.88 40.53 41.33 +0.12% 21,467 88,794,685
2025-03-14 40.68 41.8 40.42 41.28 +1.47% 23,071 95,422,411
2025-03-13 41.87 42.19 40.42 40.68 -2.7% 19,999 82,086,999
2025-03-12 42.6 42.88 41.72 41.81 -1.79% 20,993 88,509,755
2025-03-11 42.35 42.99 41.7 42.57 -1.37% 21,162 89,557,967
2025-03-10 44.29 44.88 42.52 43.16 +0.54% 25,279 109,427,449
2025-03-07 44.01 44.72 42.58 42.93 -3.11% 28,333 123,287,834
2025-03-06 44.41 45.79 44.07 44.31 +0.61% 26,129 116,913,288
2025-03-05 44.54 44.95 43.38 44.04 -1.08% 22,595 99,380,249
2025-03-04 45.86 46.12 43.69 44.52 -2.5% 36,801 165,219,476
2025-03-03 43.25 45.98 42.54 45.66 +5.09% 48,058 215,851,831
2025-02-28 44 44.98 42.8 43.45 -0.39% 35,195 154,417,902
2025-02-27 43.58 44.18 42.8 43.62 -0.3% 29,449 128,132,260
2025-02-26 43.53 44.67 42.84 43.75 +0.99% 31,486 138,378,060
2025-02-25 43.31 44.2 42.31 43.32 -3.09% 42,426 183,732,375
2025-02-24 44.84 45 41.72 44.7 -5.68% 77,673 335,733,241
2025-02-21 44.3 48 44.09 47.39 +6.95% 59,971 276,799,379
2025-02-20 43.3 45.23 43.25 44.31 +1.49% 37,418 165,715,815
2025-02-19 42.84 44.33 42.55 43.66 +1.96% 28,978 126,078,974
2025-02-18 44.1 44.44 42.68 42.82 -4.23% 38,214 166,556,512
2025-02-17 43.6 46.29 43.21 44.71 +5.08% 75,955 339,816,036
2025-02-14 40.2 42.96 40.2 42.55 +5.61% 49,773 208,589,654
2025-02-13 41.19 41.3 40 40.29 -1.68% 21,641 87,481,283
2025-02-12 40.51 41.35 40.32 40.98 +0.64% 19,452 79,454,080
2025-02-11 41.42 41.62 40.23 40.72 -1.28% 28,255 115,129,159
2025-02-10 39.66 41.87 39.6 41.25 +4.43% 39,853 163,249,685
2025-02-07 39.1 40.48 38.9 39.5 +1.02% 34,785 138,632,848
2025-02-06 38.01 39.93 37.3 39.1 +2.76% 32,265 124,676,233
2025-02-05 38.23 38.97 37.84 38.05 -0.55% 19,771 75,898,787
2025-01-27 38.8 39.26 37.9 38.26 -0.05% 22,395 86,030,960
2025-01-24 36.96 38.38 36.87 38.28 +2.9% 23,571 89,084,181
2025-01-23 37.68 38.2 37.07 37.2 -0.45% 20,319 76,706,640
2025-01-22 38.19 38.19 36.5 37.37 -2.81% 24,818 91,860,481
2025-01-21 38.56 39.1 37.62 38.45 +0.03% 25,821 99,064,466
2025-01-20 36.99 38.76 36.85 38.44 +4.46% 37,405 143,112,823
2025-01-17 35.31 37.5 35.17 36.8 +4.22% 23,746 86,554,985
2025-01-16 36.01 37 35.15 35.31 -2.54% 17,782 63,956,926
2025-01-15 36.9 37.3 35.96 36.23 -1.82% 16,253 58,984,019
2025-01-14 34.47 37.27 34.47 36.9 +7.11% 25,811 93,428,207
2025-01-13 33.85 34.88 33.36 34.45 +1.29% 15,180 52,222,712
2025-01-10 34.27 34.8 33.87 34.01 +0.32% 15,367 52,677,026
2025-01-09 33.51 34.84 33.42 33.9 -0.26% 13,886 47,535,311
2025-01-08 34.83 35.25 33.07 33.99 -3.27% 23,053 78,240,255
2025-01-07 34.85 35.6 34.38 35.14 +1.18% 17,071 59,732,652
2025-01-06 34.59 35.19 34.12 34.73 +1.49% 21,480 74,348,916
2025-01-03 35.06 36.11 34 34.22 -2.65% 26,734 93,481,532
2025-01-02 35.68 36.36 34.77 35.15 -1.54% 19,818 70,607,028
2024-12-31 36.99 37.11 35.7 35.7 -3.59% 23,788 86,614,569
2024-12-30 36 37.35 35.66 37.03 +3.12% 24,931 91,689,053
2024-12-27 35.86 36.73 35.31 35.91 +0.45% 17,300 62,391,425
2024-12-26 36.18 36.62 35.73 35.75 -1.68% 15,729 56,663,100
2024-12-25 36.37 36.82 35.75 36.36 +0.14% 15,501 55,818,489
2024-12-24 37.25 37.25 35.89 36.31 -0.06% 12,925 46,909,801
2024-12-23 37.4 37.47 36.2 36.33 -2.47% 17,114 62,776,497
2024-12-20 36.44 37.62 36.44 37.25 +0.92% 15,144 56,365,302
2024-12-19 36.75 37.27 36.37 36.91 -0.51% 16,074 59,178,862
2024-12-18 36.85 37.8 36.58 37.1 +0.84% 17,000 63,413,840
2024-12-17 37.06 37.59 36.53 36.79 -1.74% 20,685 76,444,178
2024-12-16 37.78 38.48 37.03 37.44 -1.32% 25,660 96,451,263
2024-12-13 40.31 40.64 37.8 37.94 -7.35% 44,966 173,987,767
2024-12-12 39.18 41.1 39.03 40.95 +4.12% 38,718 157,333,641
2024-12-11 39.87 40.69 39.31 39.33 -1.35% 24,248 97,185,215
2024-12-10 40.1 40.72 39.44 39.87 +2.63% 40,074 160,623,740
2024-12-09 39.9 41 38.48 38.85 +0.78% 42,702 168,525,128
2024-12-06 37.16 39.23 36.52 38.55 +3.43% 38,437 146,169,725
2024-12-05 36.44 37.78 36.05 37.27 +2.45% 24,895 92,587,372
2024-12-04 37.31 37.73 36.07 36.38 -2.47% 21,592 79,435,925
2024-12-03 37.49 37.68 36.51 37.3 -0.8% 30,835 114,190,085
2024-12-02 37.65 38.88 36.94 37.6 +0.32% 35,743 135,361,831
2024-11-29 36.5 38.22 36.13 37.48 +3.11% 31,210 116,795,587
2024-11-28 37.01 37.28 36.26 36.35 -3.61% 34,642 126,992,114
2024-11-27 37.95 38.5 36.9 37.71 -0.63% 38,952 146,075,919
2024-11-26 38.14 39.84 37.81 37.95 0% 28,065 108,449,112
2024-11-25 36.84 38.22 36.69 37.95 +3.13% 19,285 72,475,100
2024-11-22 38.6 38.9 36.8 36.8 -5.3% 25,516 96,306,154
2024-11-21 38.9 39.95 38.41 38.86 -0.97% 23,522 91,873,964
2024-11-20 38.82 40.95 38.3 39.24 +1.08% 37,528 148,348,819
2024-11-19 37.48 39.18 37.01 38.82 +3.94% 36,262 138,717,300
2024-11-18 40.02 40.02 36.8 37.35 -5.82% 52,475 199,293,475
2024-11-15 41.8 42.23 39.59 39.66 -5.59% 40,209 163,521,710
2024-11-14 43.79 43.94 41.8 42.01 -4.26% 27,097 115,811,853
2024-11-13 44.61 46.01 42.7 43.88 -2.83% 37,075 162,073,674
2024-11-12 46.61 48.37 44.44 45.16 -2.92% 47,413 219,085,521
2024-11-11 42.71 48.39 42.45 46.52 +6.26% 77,447 349,441,535
2024-11-08 44.49 45.99 43.35 43.78 +0.27% 41,927 187,389,489
2024-11-07 43.35 44.63 43.18 43.66 -0.89% 33,331 145,615,278
2024-11-06 45 45.76 43.2 44.05 -3.19% 51,158 227,779,639
2024-11-05 39.17 45.67 38.85 45.5 +14.73% 73,391 312,658,121
2024-11-04 36.57 39.66 36.39 39.66 +8.12% 46,606 181,420,589
2024-11-01 36.81 37.8 36.05 36.68 +0.08% 29,888 110,427,522
2024-10-31 37.6 38.5 35.88 36.65 +0.55% 42,211 158,037,621
2024-10-30 35.7 38.5 35.7 36.45 +4.29% 56,067 208,840,718
2024-10-29 37.8 38.5 34.11 34.95 -10.89% 73,404 261,586,257
2024-10-28 38.81 39.67 37.88 39.22 +2.22% 32,206 125,695,539
2024-10-25 36.58 39.88 36.12 38.37 +5.18% 48,307 184,248,376
2024-10-24 37.61 38.54 36.3 36.48 -1% 39,649 147,392,820
2024-10-23 34.42 38.38 33.78 36.85 +7.06% 58,397 211,314,643
2024-10-22 34.96 35 33.75 34.42 -2.05% 30,983 106,665,870
2024-10-21 34.02 36.48 33.2 35.14 +3.44% 47,736 165,924,516
2024-10-18 30.73 35.48 30.49 33.97 +10.29% 53,423 175,302,222
2024-10-17 31.3 31.85 30.68 30.8 -1.6% 21,096 66,087,115
2024-10-16 31 32 30.73 31.3 -1.57% 17,605 55,187,799
2024-10-15 33.09 33.74 31.79 31.8 -3.93% 37,516 122,783,549
2024-10-14 32.12 33.2 30.28 33.1 +3.05% 46,929 149,376,768
2024-10-11 34.48 35.4 31.45 32.12 -9.95% 50,625 168,017,081
2024-10-10 36.5 39.1 35.55 35.67 -1% 59,652 222,583,361
2024-10-09 38.5 40.04 36 36.03 -10.46% 67,110 257,967,076
2024-10-08 40.24 40.24 37.06 40.24 +20.01% 95,408 374,810,304

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

цмзщЩЖщАЪ 300870

近半年

цЧечЫИчФ╡хнР 603286

2023年全年

ф╕Йх│бц░┤хИй 600116

近期数据

ц╡жф╕Ьх╗║шо╛ 600284

2022-2023两年

хдзхЕГц│╡ф╕Ъ 603757

近三个月

ф╕нц╢жхЕЙхнж 688307

2022-2023两年

хП╕хНЧхп╝шИк 688592

2023年全年

ф╕нчЫРхМЦх╖е 600328

2024年至今

щХ┐ц▓ЩщУ╢шбМ 601577

2024年至今

ц╜ЮхоЙчОпшГ╜ 601699

2022-2023两年

热门概念板块

AI人工智能
虚拟现实
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度

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