ц╡╖х░ФчФЯчЙй 688139

数据更新至:

添加到对比分析

33.94 +2.51%

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

33.94
+2.51% +0.83
33.1
开盘价
33.99
最高价
33
最低价
20,546
成交量
数据更新至: 2025-03-25

技术指标

33.71
MA5 (5日均线)
33.91
MA10 (10日均线)
33.92
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 33.1 33.99 33 33.94 +2.51% 20,546 68,894,013
2025-03-24 33.14 33.7 32.81 33.11 -0.69% 24,396 81,074,009
2025-03-21 33.81 33.94 33.13 33.34 -1.42% 27,428 91,962,997
2025-03-20 34.28 34.34 33.71 33.82 -1.57% 34,594 117,315,575
2025-03-19 34.3 34.81 34.2 34.36 0% 25,184 86,841,679
2025-03-18 34.47 34.89 34.3 34.36 +0.12% 26,027 89,899,814
2025-03-17 34.78 34.82 34.3 34.32 -0.52% 25,918 89,287,229
2025-03-14 33.54 34.61 33.4 34.5 +2.86% 50,235 171,592,131
2025-03-13 33.76 33.88 33.37 33.54 -0.68% 23,812 79,895,687
2025-03-12 33.93 33.99 33.66 33.77 -0.06% 21,396 72,272,557
2025-03-11 33.71 34.16 33.42 33.79 -0.53% 28,824 97,505,642
2025-03-10 34.8 35.25 33.73 33.97 -1.05% 40,487 138,380,129
2025-03-07 34.04 34.55 33.68 34.33 +0.38% 43,409 148,106,485
2025-03-06 34.18 34.47 33.92 34.2 +0.62% 38,357 131,231,342
2025-03-05 34.6 34.69 33.84 33.99 -1.48% 29,615 100,919,195
2025-03-04 33.9 34.66 33.61 34.5 +1.5% 41,850 143,378,181
2025-03-03 33.57 34.56 33.31 33.99 +1.95% 53,954 183,890,155
2025-02-28 33.69 34.44 33.11 33.34 -1.07% 51,593 174,079,310
2025-02-27 33.6 33.83 33.19 33.7 +0.39% 36,667 122,791,684
2025-02-26 32.8 33.77 32.47 33.57 +3.1% 42,799 141,742,545
2025-02-25 33.03 33.06 32.46 32.56 -2.08% 48,160 157,390,082
2025-02-24 33.95 34.13 33.05 33.25 -1.77% 45,495 152,110,473
2025-02-21 33.77 34.33 33.44 33.85 +0.12% 54,482 184,485,818
2025-02-20 33.25 34.5 33.12 33.81 +1.44% 52,098 176,377,719
2025-02-19 33.2 33.91 32.78 33.33 +0.48% 42,998 143,346,926
2025-02-18 35.04 35.1 33.08 33.17 -5.12% 65,589 222,077,284
2025-02-17 34 37.1 34 34.96 +3.65% 146,560 522,720,290
2025-02-14 31.85 33.86 31.85 33.73 +5.14% 58,906 194,251,027
2025-02-13 32.67 32.69 31.9 32.08 -1.84% 38,572 124,138,476
2025-02-12 32.45 32.95 32.11 32.68 +0.49% 32,578 105,995,307
2025-02-11 32.79 33.1 32.35 32.52 -0.31% 42,299 138,427,831
2025-02-10 32.81 32.97 31.5 32.62 -0.58% 61,243 197,849,597
2025-02-07 32.45 32.97 32.29 32.81 +1.11% 35,394 115,588,390
2025-02-06 31.88 32.52 31.58 32.45 +1.76% 27,115 87,323,757
2025-02-05 32.27 32.8 31.87 31.89 -0.47% 22,363 72,172,220
2025-01-27 31.9 32.45 31.46 32.04 +0.44% 22,737 72,547,974
2025-01-24 31.68 32.38 31.66 31.9 +0.25% 21,110 67,675,659
2025-01-23 32.24 32.55 31.8 31.82 -0.31% 20,672 66,449,717
2025-01-22 31.9 32.06 31.42 31.92 0% 25,908 82,134,716
2025-01-21 31.95 32.2 31.58 31.92 +0.44% 18,946 60,559,834
2025-01-20 32.42 33.08 31.71 31.78 -1.43% 30,845 99,090,911
2025-01-17 32.49 33.05 32.17 32.24 -0.8% 28,731 93,330,783
2025-01-16 31.76 32.8 31.5 32.5 +2.82% 39,985 129,088,391
2025-01-15 32.3 32.3 31.36 31.61 -2.32% 33,211 105,263,990
2025-01-14 31.31 32.46 31.05 32.36 +3.35% 34,227 109,021,925
2025-01-13 31.08 31.46 30.57 31.31 +0.84% 23,869 74,352,146
2025-01-10 31.5 31.66 30.9 31.05 -1.52% 33,618 104,795,645
2025-01-09 30.95 32.28 30.68 31.53 +1.45% 40,748 128,688,655
2025-01-08 30.9 31.3 29.71 31.08 -1.02% 67,160 205,083,395
2025-01-07 30.6 33.01 30.1 31.4 -10.8% 103,133 322,518,404
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

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

щ╝ОцН╖цХ░цЩ║ 300378

2022-2023两年

хееч▓╛хМ╗чЦЧ 688613

近三个月

ц▓Щц▓│шВбф╗╜ 000014

2024年一季度

ф╕нхЫ╜ф╕АщЗН 601106

近半年

щФМф╕ЪшВбф╗╜ 000751

近半年

шНгчзСчзСцКА 300290

近期数据

х╕Эх░Фц┐АхЕЙ 300776

2023年全年

хоБц│вхпМш╛╛ 600724

2023年全年

ф╝КхКЫчЙ╣ 600197

2023年全年

ц╡╖хдйч▓╛х╖е 601882

2023年全年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近半年
数字经济
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
生物医药
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
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