ц╡╖х░ФчФЯчЙй 688139

数据更新至:

添加到对比分析

35.20 +0.40%

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

35.2
+0.4% +0.14
35.09
开盘价
35.93
最高价
34.94
最低价
34,693
成交量
数据更新至: 2024-12-20

技术指标

34.72
MA5 (5日均线)
34.87
MA10 (10日均线)
34.13
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:

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
2024-12-20 35.09 35.93 34.94 35.2 +0.4% 34,693 122,444,048
2024-12-19 34.15 35.37 33.7 35.06 +1.74% 31,165 107,810,642
2024-12-18 34.51 34.95 34.03 34.46 +0.85% 22,668 78,068,143
2024-12-17 34.68 34.75 33.88 34.17 -1.53% 28,602 98,320,177
2024-12-16 35.27 35.79 34.44 34.7 -1.62% 38,753 135,316,997
2024-12-13 36.5 36.61 35.01 35.27 -2.89% 57,620 204,707,329
2024-12-12 36.25 38.5 36 36.32 +0.19% 80,264 297,499,118
2024-12-11 34.15 36.87 34.15 36.25 +6.27% 66,689 239,529,273
2024-12-10 34.39 34.7 34.11 34.11 +2.8% 42,098 144,822,567
2024-12-09 34.1 34.48 33.01 33.18 -2.9% 34,221 114,389,155
2024-12-06 33.88 34.27 32.95 34.17 +2.46% 29,709 100,189,511
2024-12-05 32.9 33.63 32.86 33.35 +0.91% 19,164 63,753,078
2024-12-04 33.67 33.68 32.88 33.05 -1.87% 19,782 65,721,862
2024-12-03 33.79 34.12 33.03 33.68 -0.18% 21,916 73,559,439
2024-12-02 33.13 34.55 32.81 33.74 +1.38% 28,793 97,323,454
2024-11-29 32.9 34.34 32.69 33.28 +1.09% 34,757 116,638,353
2024-11-28 33.88 33.9 32.77 32.92 -2.37% 22,783 75,663,180
2024-11-27 32.69 33.79 32.58 33.72 +2.65% 21,465 71,313,587
2024-11-26 32.76 33.72 32.72 32.85 -0.82% 16,972 56,296,106
2024-11-25 32.64 33.9 32.64 33.12 +0.94% 25,617 84,867,873
2024-11-22 34.72 34.99 32.8 32.81 -5.58% 30,460 102,773,349
2024-11-21 35.72 35.77 34.4 34.75 -3.36% 34,319 119,779,310
2024-11-20 34.47 36.25 34.13 35.96 +4.14% 44,129 156,369,298
2024-11-19 33.69 34.67 33.55 34.53 +2.31% 23,975 81,869,422
2024-11-18 34.76 34.99 33.45 33.75 -2.74% 30,310 103,461,791
2024-11-15 35.99 36.01 34.57 34.7 -2.77% 44,194 154,971,383
2024-11-14 36.69 37.08 35.57 35.69 -2.96% 40,855 148,255,084
2024-11-13 35.87 37.59 35.59 36.78 +1.88% 59,811 219,219,039
2024-11-12 36.51 37.68 35.64 36.1 -0.77% 67,920 249,462,214
2024-11-11 33.9 36.84 33.85 36.38 +6.03% 66,347 236,438,117
2024-11-08 34.2 35.38 34.02 34.31 +1.42% 59,661 206,359,213
2024-11-07 32.59 34.17 32.51 33.83 +3.17% 45,239 152,132,152
2024-11-06 32.73 33.6 32.31 32.79 +0.21% 55,494 183,377,072
2024-11-05 31.4 32.93 31.05 32.72 +4.14% 55,250 177,646,194
2024-11-04 31.04 31.78 30.95 31.42 +1.81% 33,192 104,108,095
2024-11-01 30.95 31.63 30.39 30.86 -0.48% 39,773 123,023,534
2024-10-31 31.19 31.56 30.5 31.01 -0.13% 40,888 126,653,276
2024-10-30 31.86 32.4 30.85 31.05 -4.64% 47,640 150,260,968
2024-10-29 32.98 33.66 32.45 32.56 -0.49% 51,909 171,545,911
2024-10-28 32.6 32.89 31.4 32.72 +0.83% 51,637 166,621,359
2024-10-25 31.33 33.2 31.08 32.45 +3.57% 51,140 164,841,664
2024-10-24 31.9 32.16 31.21 31.33 -1.48% 37,126 117,474,943
2024-10-23 31.7 32.66 31.42 31.8 +0.03% 46,862 150,089,029
2024-10-22 32.26 32.49 31.35 31.79 -1.52% 47,340 150,473,678
2024-10-21 32.63 33.36 31.6 32.28 -0.49% 51,377 166,942,758
2024-10-18 29.84 33.99 29.53 32.44 +8.68% 74,805 234,855,084
2024-10-17 30.87 31.08 29.82 29.85 -2.36% 44,150 133,611,198
2024-10-16 29.95 31.27 29.7 30.57 +1.06% 37,895 115,888,976
2024-10-15 31.18 31.28 30.25 30.25 -3.08% 44,919 138,026,947
2024-10-14 31.16 31.57 29.89 31.21 +0.52% 45,404 139,575,316
2024-10-11 32.6 32.75 30.7 31.05 -5.34% 54,736 172,953,774
2024-10-10 35.26 36.59 32.69 32.8 -7.58% 74,100 252,522,410
2024-10-09 38.73 38.79 34.14 35.49 -9.37% 101,933 374,176,429
2024-10-08 41.86 41.86 36.99 39.16 +12.21% 132,801 521,876,038
2024-09-30 32.52 34.99 31.03 34.9 +17.79% 94,307 312,207,826
2024-09-27 27.98 29.66 27.72 29.63 +8.65% 42,595 122,001,334
2024-09-26 25.09 27.3 24.86 27.27 +8.13% 58,628 153,264,919
2024-09-25 25.84 26.34 25.1 25.22 -1.37% 54,569 140,462,075
2024-09-24 24.11 25.67 24.11 25.57 +6.5% 43,757 109,616,182
2024-09-23 24.55 24.84 23.96 24.01 -2.16% 34,090 82,483,152
2024-09-20 25.4 25.4 24.38 24.54 -3.39% 31,768 78,677,024
2024-09-19 25.32 26.15 25 25.4 +0.32% 18,667 47,640,275
2024-09-18 25.23 25.55 24.9 25.32 +0.32% 14,327 36,104,962
2024-09-13 25.68 25.69 25.21 25.24 -1.48% 15,731 39,867,573
2024-09-12 25.61 26.19 25.53 25.62 -0.31% 15,896 40,973,410
2024-09-11 25.31 25.87 25.23 25.7 +1.1% 19,044 48,783,450
2024-09-10 25.25 25.54 24.76 25.42 +0.08% 20,967 52,593,194
2024-09-09 25.29 25.73 25.21 25.4 +0.2% 20,216 51,326,461
2024-09-06 26.07 26.23 25.23 25.35 -3.1% 18,148 46,238,436
2024-09-05 25.82 26.26 25.72 26.16 +1.32% 16,997 44,239,450
2024-09-04 25.38 26.01 25.17 25.82 +1.73% 26,524 68,103,614
2024-09-03 24.85 25.53 24.68 25.38 +2.22% 25,529 64,357,744
2024-09-02 25.88 25.88 24.8 24.83 -4.02% 34,924 87,891,783
2024-08-30 25.38 26.4 25.1 25.87 +2.25% 34,327 89,047,694
2024-08-29 24.64 25.63 24.61 25.3 +2.47% 44,604 111,764,543
2024-08-28 25.16 25.18 24.59 24.69 -0.8% 40,659 101,010,347
2024-08-27 25.9 26.11 24.83 24.89 -4.01% 51,469 129,516,320
2024-08-26 26.51 26.94 25.55 25.93 -3.32% 42,666 111,201,967
2024-08-23 28.35 28.42 26.43 26.82 -6.16% 65,853 178,191,209
2024-08-22 28.6 28.93 28.3 28.58 +0.07% 21,477 61,368,899
2024-08-21 28.43 28.68 28.12 28.56 +0.39% 14,465 41,071,422
2024-08-20 28.96 29.02 28.21 28.45 -2.07% 21,721 61,833,355
2024-08-19 29.45 30.28 28.96 29.05 -1.36% 21,744 64,002,378
2024-08-16 29.7 29.89 29.43 29.45 -0.74% 16,064 47,529,509
2024-08-15 29.9 30.52 29.52 29.67 -0.84% 19,148 57,313,722
2024-08-14 30.24 30.4 29.4 29.92 -1.19% 14,638 43,721,156
2024-08-13 30.46 30.66 29.8 30.28 -0.85% 19,230 57,916,170
2024-08-12 30.2 31.45 30.11 30.54 +0.13% 26,553 81,812,162
2024-08-09 31.29 31.6 30.45 30.5 -1.58% 20,640 63,765,400
2024-08-08 30.71 31.48 30.42 30.99 +1.08% 41,324 128,005,170
2024-08-07 32.36 32.6 30.41 30.66 -6.04% 53,148 164,742,248
2024-08-06 32.8 33.7 32.09 32.63 +0.49% 38,935 127,501,176
2024-08-05 31.74 33.17 31.48 32.47 +2.11% 33,905 110,591,030
2024-08-02 31.03 32.28 30.9 31.8 +1.79% 29,884 95,357,166
2024-08-01 31.95 32.35 31.07 31.24 -1.88% 22,202 69,876,071
2024-07-31 30.75 32.12 30.18 31.84 +3.81% 25,869 81,349,868
2024-07-30 30.65 31.25 30.31 30.67 +0.36% 17,980 55,156,953
2024-07-29 31.95 31.98 30.5 30.56 -3.81% 18,576 57,449,296
2024-07-26 31.42 32 31.34 31.77 +0.47% 11,937 37,862,078
2024-07-25 31.81 32.27 31.38 31.62 -1.5% 15,296 48,550,431
2024-07-24 32.8 32.85 31.91 32.1 -1.38% 17,980 58,057,766
2024-07-23 34.86 34.86 32.07 32.55 -5.98% 45,822 150,605,000
2024-07-22 35.18 35.53 34.36 34.62 -1.9% 23,905 83,208,004
2024-07-19 35.35 35.59 34.5 35.29 -0.23% 23,821 83,678,449
2024-07-18 34.79 35.72 34.42 35.37 +1.38% 18,430 64,927,111
2024-07-17 34.27 35.19 33.85 34.89 +2.32% 25,218 87,417,613
2024-07-16 34.6 34.6 33.91 34.1 -1.3% 16,480 56,269,867
2024-07-15 35.55 35.78 34.4 34.55 -3.33% 22,341 78,070,528
2024-07-12 35.5 36.11 35.35 35.74 +0.99% 16,556 59,153,197
2024-07-11 35.7 36.1 34.84 35.39 +0.17% 21,603 76,723,855
2024-07-10 35.76 36.17 35.07 35.33 -1.17% 18,299 65,074,852
2024-07-09 34.9 36.37 34.7 35.75 +2.44% 24,538 87,508,354
2024-07-08 35.16 35.49 34.33 34.9 -1.3% 19,226 67,058,022
2024-07-05 34.35 35.86 34 35.36 +2.2% 23,314 81,924,768
2024-07-04 35.49 35.49 34.35 34.6 -1.11% 16,764 58,286,083
2024-07-03 35.66 35.96 34.81 34.99 -2.1% 17,803 62,661,674
2024-07-02 36.82 36.83 35.4 35.74 -1.89% 31,106 111,388,623
2024-07-01 37 37.35 35.59 36.43 -2.07% 32,013 115,972,446
2024-06-28 37.72 38.5 37.06 37.2 -1.38% 18,521 69,761,686
2024-06-27 39 39.31 37.44 37.72 -3.28% 21,537 81,406,572
2024-06-26 36.71 39.21 36.71 39 +6.21% 33,797 129,185,623
2024-06-25 36.7 37.57 36.48 36.72 +0.3% 16,163 59,705,187
2024-06-24 37.49 38.08 36.51 36.61 -2.89% 18,567 69,135,799
2024-06-21 37.61 38.38 37.22 37.7 +0.32% 14,801 55,871,185
2024-06-20 37.77 38.43 37.46 37.58 -0.32% 14,051 53,158,968
2024-06-19 39 39.28 37.58 37.7 -2.84% 22,079 84,217,835
2024-06-18 38.5 39.59 38.38 38.8 +0.26% 26,695 103,937,167
2024-06-17 38.47 39.98 38.3 38.7 -1.98% 29,500 114,651,557
2024-06-14 38.75 39.68 38.42 39.48 +1.78% 44,320 173,620,202
2024-06-13 38.71 39.1 38.16 38.79 +0.57% 23,779 92,039,772
2024-06-12 39.18 39.35 38.4 38.57 -1.36% 24,669 95,451,062
2024-06-11 38.2 39.68 37.9 39.1 +2.09% 29,778 115,888,087
2024-06-07 39.85 39.98 38.2 38.3 -3.58% 23,570 91,460,462
2024-06-06 39.17 40.59 39.17 39.72 +0.03% 33,520 133,658,034
2024-06-05 39.97 40.98 39.71 39.71 -0.65% 25,363 102,234,681
2024-06-04 38.22 40.14 38.2 39.97 +4.03% 26,723 105,215,420
2024-06-03 38.27 39.24 37.5 38.42 +0.89% 26,625 102,858,270
2024-05-31 38.45 38.85 38 38.08 -0.57% 18,826 72,037,666
2024-05-30 37.81 39.15 37.38 38.3 +0.9% 30,302 116,193,322
2024-05-29 38.92 39.13 37.7 37.96 -3.16% 26,584 101,795,875
2024-05-28 39.22 39.67 38.57 39.2 -1.11% 20,115 78,777,298
2024-05-27 39.77 40.1 38.78 39.64 -0.83% 30,928 121,449,192
2024-05-24 38.75 40.55 38.24 39.97 +3.42% 37,191 148,529,587
2024-05-23 39.24 39.5 38.24 38.65 -2.15% 28,615 110,609,470
2024-05-22 39.5 40.02 39.19 39.5 -0.38% 15,271 60,423,866
2024-05-21 39.77 40.05 39.29 39.65 -1.2% 15,759 62,380,923
2024-05-20 39.03 40.6 38.55 40.13 +0.38% 34,018 134,624,148
2024-05-17 38.95 40.09 38.33 39.98 +3.2% 50,522 198,985,155
2024-05-16 42.8 42.8 38.42 38.74 -9.87% 107,690 430,363,503
2024-05-15 42 44.6 41.46 42.98 +3.04% 43,464 187,745,383
2024-05-14 40.57 42 40.57 41.71 +1.29% 30,878 128,133,923
2024-05-13 39.05 42.08 38.42 41.18 +5.45% 48,272 196,507,615
2024-05-10 39.64 39.88 38.75 39.05 -1.39% 22,640 88,874,719
2024-05-09 39.81 40 38.64 39.6 +0.92% 16,354 64,538,386
2024-05-08 38.99 40.09 38.5 39.24 +0.05% 30,680 120,561,970
2024-05-07 37.43 39.38 36.89 39.22 +6.34% 36,470 139,720,474
2024-05-06 37.5 38.28 36.81 36.88 -1.02% 34,564 129,785,504
2024-04-30 36.99 37.79 36.66 37.26 +0.84% 22,599 84,319,104
2024-04-29 36.8 37.46 36.59 36.95 +0.05% 25,028 92,697,628
2024-04-26 34.83 37.87 34.49 36.93 +7.17% 49,598 182,982,712
2024-04-25 34.65 35.05 34.12 34.46 -0.69% 19,477 67,293,160
2024-04-24 33.1 34.77 32.8 34.7 +3.77% 30,634 104,716,896
2024-04-23 33.91 34.17 33 33.44 -0.62% 22,275 74,507,852
2024-04-22 32.91 34.3 32.5 33.65 +2.59% 27,354 92,314,804
2024-04-19 32.95 33.38 32.3 32.8 +0.52% 22,986 75,492,037
2024-04-18 32.39 33.48 31.9 32.63 +0.62% 25,351 83,134,550
2024-04-17 31.45 32.97 31.07 32.43 +3.81% 35,419 113,975,519
2024-04-16 31.3 31.9 30.95 31.24 -0.6% 32,920 103,322,365
2024-04-15 30.95 31.96 30.23 31.43 +0.96% 37,069 115,983,633
2024-04-12 29.53 31.62 29.44 31.13 +5.1% 61,051 188,969,295
2024-04-11 27.5 30.22 27.3 29.62 +7.32% 43,246 125,221,938
2024-04-10 28.03 28.03 27.46 27.6 -1.53% 15,762 43,578,266
2024-04-09 27.15 28.13 26.93 28.03 +3.74% 20,987 57,892,039
2024-04-08 28.32 28.34 27 27.02 -4.83% 31,803 87,246,877
2024-04-03 28.9 29.05 28.21 28.39 -2.14% 15,577 44,433,415
2024-04-02 29.25 29.25 28.68 29.01 -0.07% 14,568 42,070,207
2024-04-01 28.35 29.08 28.15 29.03 +2.91% 18,956 54,513,736
2024-03-29 28.31 28.36 27.72 28.21 -0.35% 20,613 57,590,066
2024-03-28 28.12 28.66 27.72 28.31 +2.2% 21,894 62,031,866
2024-03-27 28.45 28.52 27.7 27.7 -2.19% 16,328 46,027,514
2024-03-26 28.79 28.89 28.01 28.32 -1.53% 14,981 42,636,033
2024-03-25 29.69 29.89 28.72 28.76 -3% 18,546 54,103,591
2024-03-22 30.9 30.9 29.51 29.65 -3.67% 21,542 64,508,098
2024-03-21 31.47 31.65 30.51 30.78 -2.22% 22,222 68,783,798
2024-03-20 31.27 31.7 30.89 31.48 0% 18,079 56,545,290
2024-03-19 32.1 32.4 31.48 31.48 -2.18% 19,709 62,615,311
2024-03-18 31.98 32.21 31.36 32.18 +1.58% 21,159 67,212,042
2024-03-15 31.38 32.37 30.81 31.68 +0.44% 22,234 70,224,311
2024-03-14 31.62 32.84 31.31 31.54 +1.77% 43,499 139,758,189
2024-03-13 31.19 31.33 30.6 30.99 -0.64% 18,212 56,354,280
2024-03-12 30.75 31.37 30.51 31.19 +1.4% 22,473 69,620,452
2024-03-11 29.87 30.76 29.38 30.76 +3.46% 25,240 75,839,688
2024-03-08 30 30.19 29.5 29.73 -0.23% 16,072 47,830,564
2024-03-07 30.79 30.98 29.79 29.8 -2.96% 19,293 58,617,829
2024-03-06 31.02 31.3 30.25 30.71 -1.19% 18,934 58,179,048
2024-03-05 31.85 31.85 30.7 31.08 -2.11% 24,930 77,449,519
2024-03-04 31.51 32.35 31.36 31.75 +1.28% 26,429 83,730,197
2024-03-01 31.6 31.6 30.73 31.35 +0.16% 30,885 96,123,588
2024-02-29 30.35 31.39 30.28 31.3 +1.59% 30,823 95,387,264
2024-02-28 32.37 33.36 30.73 30.81 -4.64% 45,837 147,737,646
2024-02-27 32 32.32 30.88 32.31 -1.22% 43,229 136,659,994
2024-02-26 32.55 33.36 32.11 32.71 +1.21% 30,473 99,747,785
2024-02-23 32.5 32.73 31.48 32.32 -0.71% 30,618 97,751,455
2024-02-22 33.05 33.33 32.2 32.55 -1.15% 20,835 67,962,303
2024-02-21 32.5 34.1 32.12 32.93 +0.46% 23,922 79,481,614
2024-02-20 32.7 32.96 32.03 32.78 +0.86% 18,582 60,486,542
2024-02-19 33.42 33.78 32.08 32.5 -1.54% 33,869 110,245,428
2024-02-08 33.8 35.62 32.15 33.01 +1.13% 53,143 183,311,605
2024-02-07 30.7 33.45 30.7 32.64 +5.39% 48,897 160,132,952
2024-02-06 26.46 31.33 25.5 30.97 +18.57% 45,774 132,322,450
2024-02-05 27.25 27.4 25.5 26.12 -4.15% 37,495 99,013,256
2024-02-02 28.86 29.3 26.34 27.25 -4.72% 28,723 79,552,484
2024-02-01 28.24 30.19 28.24 28.6 +0.92% 29,242 84,810,474
2024-01-31 30.21 30.42 28.3 28.34 -6.19% 30,934 90,114,721
2024-01-30 31.92 31.92 30.21 30.21 -4.88% 22,118 68,218,573
2024-01-29 32.6 33 31.76 31.76 -2.46% 13,440 43,418,862
2024-01-26 33.52 34.18 32.33 32.56 -3.1% 19,310 64,082,960
2024-01-25 31.4 33.68 30.88 33.6 +7.01% 24,780 80,511,476
2024-01-24 31.63 31.99 30.12 31.4 +0.45% 26,664 82,340,645
2024-01-23 31.02 31.81 30.52 31.26 -1.39% 33,245 103,599,582
2024-01-22 34.87 34.87 31.5 31.7 -9.12% 29,569 97,129,762
2024-01-19 36.78 36.78 34.73 34.88 -4.1% 19,534 68,744,086
2024-01-18 36.88 36.88 35.01 36.37 -0.71% 14,617 52,319,102
2024-01-17 38.47 38.47 36.63 36.63 -4.49% 9,729 36,431,081
2024-01-16 38.83 38.99 37.74 38.35 -0.88% 10,949 41,822,357
2024-01-15 38.03 39.18 37.6 38.69 +1.71% 19,307 74,701,158
2024-01-12 36.85 38.68 36.85 38.04 +2.01% 16,285 62,018,047
2024-01-11 35.69 37.71 35.39 37.29 +4.57% 20,297 74,940,297
2024-01-10 36.24 36.49 35.26 35.66 -1.6% 27,203 97,831,503
2024-01-09 36.7 37.07 36.13 36.24 -1.15% 11,567 42,182,172
2024-01-08 38.78 38.78 36.66 36.66 -5.08% 14,247 53,287,436
2024-01-05 39.99 40.08 38.55 38.62 -2.72% 13,307 52,217,102
2024-01-04 40.56 40.77 39.56 39.7 -1.98% 9,525 37,982,456
2024-01-03 40.75 41.19 40.13 40.5 -0.32% 14,875 60,306,688
2024-01-02 41 42.49 40.56 40.63 +0.27% 24,899 103,330,467

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

щЗСчЫШчзСцКА 688676

近半年

щЫДх╕ЭчзСцКА 300546

2023年全年

цЭнхПпчзСцКА 688006

2022-2023两年

ц╕Эф╕Йх│бя╝б 000565

近半年

шЛПх╖ЮчзСш╛╛ 603660

2024年至今

цШОц│░щУЭф╕Ъ 601677

2023年全年

хоЛхЯОц╝ФшЙ║ 300144

2024年至今

хЕлцЦ╣шВбф╗╜ 603489

近半年

ц▒ЗхШЙцЧ╢ф╗г 603101

近期数据

ф║дцОзчзСцКА 688015

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
新能源汽车
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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