цЬЙцЦ╣чзСцКА 688159

数据更新至:

添加到对比分析

38.41 -2.12%

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

38.41
-2.12% -0.83
39.2
开盘价
39.33
最高价
37.67
最低价
29,768
成交量
数据更新至: 2025-03-25

技术指标

40.99
MA5 (5日均线)
42.03
MA10 (10日均线)
42.70
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 39.2 39.33 37.67 38.41 -2.12% 29,768 114,487,072
2025-03-24 40.33 40.8 37.99 39.24 -3.3% 49,531 194,942,878
2025-03-21 42 42.48 40.4 40.58 -4.96% 60,528 248,302,578
2025-03-20 44.3 45.55 42.58 42.7 -2.95% 72,228 317,948,231
2025-03-19 44.97 46.28 43.76 44 -2.14% 62,689 280,752,999
2025-03-18 42.65 45.8 42.65 44.96 +4.63% 78,506 349,028,881
2025-03-17 42.4 43.38 42.02 42.97 +0.7% 38,257 163,713,644
2025-03-14 41.3 43.18 40.58 42.67 +2.57% 45,228 190,312,171
2025-03-13 42.98 43.8 40.95 41.6 -3.57% 56,385 235,542,714
2025-03-12 43 44.67 42.58 43.14 +0.87% 63,400 276,879,692
2025-03-11 42.03 43.31 41.7 42.77 -1.61% 59,871 254,553,215
2025-03-10 44.62 45.06 43 43.47 -3.16% 59,884 262,109,469
2025-03-07 45 46.59 44.2 44.89 -1.25% 92,966 419,650,137
2025-03-06 45.13 47.27 45 45.46 +2.64% 125,494 576,438,735
2025-03-05 40.55 46.98 40.55 44.29 +8.42% 132,562 582,653,984
2025-03-04 39.61 41.32 39.47 40.85 +1.04% 58,499 236,651,068
2025-03-03 41.35 41.95 40.01 40.43 -1.17% 61,000 248,245,198
2025-02-28 43.61 44.48 40.58 40.91 -8.5% 74,061 311,243,813
2025-02-27 46.5 46.86 43.17 44.71 -2.68% 75,855 337,264,566
2025-02-26 46.88 46.88 45.21 45.94 -2.26% 86,566 396,073,616
2025-02-25 42.92 48.2 42.92 47 +4.91% 100,913 465,775,690
2025-02-24 45.94 46.57 43.99 44.8 -3.03% 110,842 500,938,019
2025-02-21 46 48.3 45.36 46.2 +2.28% 149,101 698,844,231
2025-02-20 44.88 46.81 43.05 45.17 +7.34% 136,700 609,679,355
2025-02-19 41.41 42.38 40.87 42.08 +2.91% 98,064 407,845,697
2025-02-18 43.5 43.8 40.88 40.89 -8.32% 98,314 413,798,758
2025-02-17 44.3 46.38 43.07 44.6 +3.36% 113,915 506,471,847
2025-02-14 41.6 45.38 41.6 43.15 +5.04% 130,585 570,498,732
2025-02-13 40.83 43.58 39.77 41.08 +2.37% 151,277 628,315,594
2025-02-12 38 41.41 37.59 40.13 +5.33% 116,395 459,612,313
2025-02-11 38.81 41.68 38.1 38.1 -2.56% 132,053 523,324,412
2025-02-10 37.5 39.17 37.5 39.1 +5.7% 120,029 460,749,372
2025-02-07 38 38.89 36.27 36.99 -1.1% 124,360 467,603,763
2025-02-06 34.04 39.62 32.79 37.4 +11.91% 143,112 526,939,975
2025-02-05 32.88 34.39 32.5 33.42 +6.23% 75,201 250,160,680
2025-01-27 33.78 34.3 31.2 31.46 -8.92% 84,120 272,382,432
2025-01-24 33.87 34.87 33.72 34.54 +1.59% 62,277 214,042,093
2025-01-23 33.87 35.39 33.39 34 +0.38% 65,918 226,465,504
2025-01-22 34 34.88 33.05 33.87 -1.6% 69,515 234,832,829
2025-01-21 30.13 35.58 30.13 34.42 +15.31% 106,107 347,010,551
2025-01-20 29.24 30.1 28.98 29.85 +3.18% 25,335 75,037,272
2025-01-17 28.86 29.19 28.36 28.93 +0.1% 17,843 51,368,455
2025-01-16 28.57 29.36 28.1 28.9 +1.58% 24,755 71,354,963
2025-01-15 28.56 29.15 28.24 28.45 -0.52% 19,077 54,469,491
2025-01-14 27.16 28.62 27.16 28.6 +5.69% 22,269 62,616,412
2025-01-13 26.45 27.23 26.1 27.06 +0.22% 11,598 31,090,027
2025-01-10 27.7 28.3 27 27 -3.09% 16,785 46,428,105
2025-01-09 27.3 28.47 27.29 27.86 +1.49% 19,222 53,889,787
2025-01-08 27.86 27.94 26.51 27.45 -1.96% 27,073 73,765,145
2025-01-07 27.65 28.06 27.3 28 +2.08% 17,835 49,440,872
2025-01-06 27.81 28.07 27.08 27.43 -1.37% 19,829 54,687,743
2025-01-03 29.49 29.58 27.8 27.81 -5.31% 29,443 83,970,804
2025-01-02 30.18 30.51 28.95 29.37 -2.88% 29,473 87,600,987
2024-12-31 32.89 32.89 30.21 30.24 -6.46% 52,515 163,448,020
2024-12-30 32.35 33 31.11 32.33 -0.52% 27,375 88,124,176
2024-12-27 33.21 33.31 32.36 32.5 -1.22% 37,240 122,244,190
2024-12-26 31.18 33.16 30.98 32.9 +4.84% 49,123 160,583,324
2024-12-25 31.39 31.9 30.3 31.38 -1.57% 30,663 95,497,400
2024-12-24 31.88 32.39 30.95 31.88 +1.5% 27,022 85,554,496
2024-12-23 33.08 33.46 31.34 31.41 -5.11% 42,729 137,665,572
2024-12-20 32.44 33.77 31.85 33.1 +2.03% 49,367 163,360,175
2024-12-19 30.9 32.72 30.61 32.44 +4.58% 49,707 159,383,487
2024-12-18 30.55 31.58 29.8 31.02 +1.44% 23,426 72,409,047
2024-12-17 32.17 32.45 30.41 30.58 -5.62% 32,582 101,750,751
2024-12-16 32.28 32.6 31.7 32.4 +0.56% 26,193 84,470,517
2024-12-13 32.92 33.43 32.18 32.22 -3.16% 26,361 85,988,849
2024-12-12 33.7 33.98 32.63 33.27 -1.48% 39,839 131,989,184
2024-12-11 32.01 34.02 31.79 33.77 +5.53% 60,200 200,063,895
2024-12-10 32.91 33.39 31.76 32 +0.19% 43,027 139,734,117
2024-12-09 31.8 32.25 31.01 31.94 +0.54% 29,840 94,654,310
2024-12-06 31.9 32.88 31.35 31.77 +1.28% 31,337 100,002,307
2024-12-05 30.75 31.54 30.56 31.37 +2.68% 22,035 68,887,931
2024-12-04 31.15 31.49 30.44 30.55 -2.05% 26,635 82,453,619
2024-12-03 31.9 31.95 30.9 31.19 -1.92% 21,903 68,599,303
2024-12-02 31.6 31.97 31.34 31.8 +1.05% 25,178 79,771,459
2024-11-29 31.08 31.84 30.38 31.47 +1.16% 24,574 76,648,527
2024-11-28 31.23 32.3 30.7 31.11 +0.74% 28,127 88,644,718
2024-11-27 30 30.92 28.9 30.88 +1.61% 26,074 77,483,108
2024-11-26 30.2 31.26 30.2 30.39 +0.13% 15,779 48,399,464
2024-11-25 30.68 30.77 29.6 30.35 +0.17% 20,832 62,738,680
2024-11-22 31.21 32.12 30.27 30.3 -4.14% 26,611 83,339,991
2024-11-21 31.85 32.34 31.06 31.61 -1.86% 22,867 72,774,532
2024-11-20 31.77 32.3 31.41 32.21 +1.45% 27,643 88,059,346
2024-11-19 30.62 31.89 30.49 31.75 +4.58% 30,829 95,872,507
2024-11-18 32.81 32.91 30.1 30.36 -7.75% 45,513 141,292,030
2024-11-15 33.1 34.57 32.84 32.91 +0.03% 44,723 151,487,358
2024-11-14 34.36 34.89 32.81 32.9 -4.78% 41,067 138,737,668
2024-11-13 33.8 34.65 33.55 34.55 +2.19% 41,326 140,982,456
2024-11-12 34.91 35.08 33.33 33.81 -2.14% 48,960 167,633,704
2024-11-11 32.53 34.63 32.53 34.55 +5.37% 65,066 221,104,797
2024-11-08 33.28 33.78 32.59 32.79 +0.28% 52,353 173,330,556
2024-11-07 31.66 32.86 31.61 32.7 +2% 34,422 111,221,787
2024-11-06 32.4 33.2 31.8 32.06 -0.8% 45,180 147,082,258
2024-11-05 30.86 32.6 30.3 32.32 +5.31% 56,136 176,753,725
2024-11-04 29.79 31.25 29.79 30.69 +2.33% 30,188 92,818,149
2024-11-01 31.88 32.02 29.8 29.99 -6.05% 41,989 128,319,566
2024-10-31 31.85 32.22 30.81 31.92 +0.44% 41,340 130,907,256
2024-10-30 32.11 33.35 31.48 31.78 -3.11% 46,927 151,314,931
2024-10-29 34.5 34.88 32.8 32.8 -5.15% 34,634 116,815,066
2024-10-28 34.88 35 34.06 34.58 -0.35% 26,712 92,007,896
2024-10-25 34.3 35.03 33.98 34.7 +1.17% 37,172 127,940,455
2024-10-24 34.6 35 33.73 34.3 -1.58% 36,669 125,573,462
2024-10-23 35.44 37.35 34.74 34.85 -0.43% 65,453 234,432,323
2024-10-22 34.28 35.35 33.25 35 +2.04% 51,758 178,097,184
2024-10-21 32.86 34.79 32.86 34.3 +4.89% 51,261 173,655,805
2024-10-18 30.5 33.67 30.5 32.7 +7.21% 43,855 140,120,592
2024-10-17 30.67 31.7 30.5 30.5 +0.03% 22,723 70,632,798
2024-10-16 30.5 30.88 30.02 30.49 -1.01% 17,743 53,948,642
2024-10-15 31.9 32.03 30.75 30.8 -3.75% 28,370 88,800,527
2024-10-14 29.69 32 29.11 32 +8.11% 33,239 101,564,863
2024-10-11 31.02 31.6 29.21 29.6 -6.33% 32,676 99,065,607
2024-10-10 33.32 33.97 31.3 31.6 -3.42% 37,508 121,788,630
2024-10-09 36.66 36.66 32.62 32.72 -12.51% 62,813 217,486,045
2024-10-08 39.4 39.4 34.56 37.4 +13.71% 98,605 362,091,664

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

хЫ╜ч╜Сф┐бщАЪ 600131

2024年至今

хЬгщВжшВбф╗╜ 300661

近期数据

цЛУх▒▒щЗНх╖е 001226

近期数据

чФ╡щнВч╜Сч╗Ь 603258

近期数据

цикх║Чх╜▒шзЖ 603103

2024年至今

ф║ЪщТ╛хЫ╜щЩЕ 000893

2023年全年

цЦ░ц┤Лф╕░ 000902

2024年一季度

щЫЖцЩ║шВбф╗╜ 300553

2023年全年

цЧецЬИцШО 300906

近三个月

ф╗Кф╕Цч╝Ш 603369

近半年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
储能电池
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
元宇宙
数字经济

цБТчФЯчФ╡хнР (600570)

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