ч║мх╛╖ф┐бцБп 688171

数据更新至:

添加到对比分析

18.35 +1.27%

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

18.35
+1.27% +0.23
18.12
开盘价
18.45
最高价
17.71
最低价
7,714
成交量
数据更新至: 2025-03-25

技术指标

19.00
MA5 (5日均线)
19.53
MA10 (10日均线)
19.62
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 18.12 18.45 17.71 18.35 +1.27% 7,714 13,974,240
2025-03-24 19 19.18 17.59 18.12 -5.43% 13,525 24,615,421
2025-03-21 19.5 19.64 19 19.16 -2.29% 9,093 17,472,836
2025-03-20 19.76 19.95 19.43 19.61 -0.86% 9,558 18,801,125
2025-03-19 20.04 20.2 19.6 19.78 -1.84% 7,955 15,773,553
2025-03-18 19.99 20.38 19.99 20.15 +0.35% 6,171 12,434,453
2025-03-17 20.39 20.39 19.85 20.08 -0.84% 7,800 15,630,229
2025-03-14 19.67 20.3 19.39 20.25 +2.32% 11,279 22,549,929
2025-03-13 19.85 19.97 19.12 19.79 -0.95% 12,363 24,323,963
2025-03-12 19.91 20.12 19.82 19.98 +0.35% 10,043 20,037,006
2025-03-11 19.7 20.07 19.65 19.91 -0.7% 10,686 21,208,695
2025-03-10 19.79 20.13 19.57 20.05 +2.04% 18,524 36,910,883
2025-03-07 19.99 20.14 19.48 19.65 -1.55% 12,302 24,331,936
2025-03-06 19.69 20.25 19.5 19.96 +1.68% 17,695 35,386,969
2025-03-05 19.8 19.98 19.26 19.63 -0.86% 11,947 23,362,686
2025-03-04 19.12 20.14 18.91 19.8 +3.83% 17,205 34,014,912
2025-03-03 18.78 19.54 18.46 19.07 +1.92% 19,154 36,747,862
2025-02-28 19.55 19.97 18.64 18.71 -6.4% 25,338 48,336,277
2025-02-27 20.2 20.4 19.44 19.99 -2.01% 26,846 53,277,890
2025-02-26 21.17 21.2 20.1 20.4 -3.77% 50,114 102,882,427
2025-02-25 18.9 21.49 18.67 21.2 +11.52% 57,143 117,384,257
2025-02-24 19.23 19.27 18.59 19.01 -0.99% 10,472 19,847,755
2025-02-21 18.88 19.3 18.51 19.2 +1.53% 16,436 31,198,552
2025-02-20 18.59 18.95 18.54 18.91 +1.23% 12,946 24,377,057
2025-02-19 18.36 18.73 18.08 18.68 +1.74% 13,093 24,292,590
2025-02-18 18.91 18.99 18.04 18.36 -3.32% 14,912 27,551,362
2025-02-17 18.78 19.09 18.61 18.99 +0.9% 19,727 37,239,310
2025-02-14 18.51 18.93 18.34 18.82 +1.78% 12,689 23,681,398
2025-02-13 19.09 19.1 18.35 18.49 -1.96% 16,019 29,816,067
2025-02-12 18.65 19.1 18.56 18.86 +1.02% 15,685 29,676,649
2025-02-11 18.99 19.01 18.4 18.67 -1.99% 18,929 35,244,026
2025-02-10 18.2 19.2 17.89 19.05 +6.01% 28,846 54,203,183
2025-02-07 17.78 18.18 17.5 17.97 +1.07% 18,195 32,618,172
2025-02-06 17.37 17.85 17.21 17.78 +1.77% 11,866 20,888,219
2025-02-05 17.21 17.57 17 17.47 +1.93% 19,439 33,664,618
2025-01-27 17.11 17.34 16.75 17.14 +0.06% 10,362 17,705,989
2025-01-24 16.69 17.2 16.44 17.13 +3.19% 10,106 17,087,077
2025-01-23 16.72 17.25 16.55 16.6 +0.12% 7,198 12,134,699
2025-01-22 16.69 16.8 16.42 16.58 -0.84% 7,870 13,074,361
2025-01-21 16.86 17.02 16.45 16.72 -0.95% 8,094 13,489,688
2025-01-20 16.56 17.07 16.15 16.88 +2.37% 10,477 17,465,796
2025-01-17 16.45 16.6 16.28 16.49 -0.12% 4,979 8,185,036
2025-01-16 16.34 16.88 16.34 16.51 +1.04% 7,147 11,893,816
2025-01-15 16.32 16.56 16.11 16.34 +0.12% 5,676 9,278,591
2025-01-14 15.5 16.38 15.49 16.32 +7.16% 9,411 15,045,349
2025-01-13 15.2 15.66 14.83 15.23 -0.78% 8,313 12,672,652
2025-01-10 16.05 16.14 15.34 15.35 -3.03% 7,153 11,272,154
2025-01-09 15.93 16.2 15.72 15.83 -0.63% 7,165 11,437,233
2025-01-08 16.31 16.38 15.21 15.93 -2.33% 7,903 12,551,177
2025-01-07 15.81 16.39 15.52 16.31 +3.16% 8,211 13,162,840
2025-01-06 16.1 16.1 14.86 15.81 -0.32% 8,301 12,956,822
2025-01-03 16.61 16.61 15.74 15.86 -3.76% 7,001 11,246,286
2025-01-02 16.82 17.12 16.25 16.48 -1.49% 9,361 15,617,595
2024-12-31 17.29 17.65 16.65 16.73 -3.85% 9,258 15,674,912
2024-12-30 17.62 17.62 16.86 17.4 -1.42% 8,069 13,921,728
2024-12-27 17.58 17.95 17.39 17.65 +0.46% 5,486 9,722,012
2024-12-26 17.41 17.78 17.17 17.57 +0.86% 8,666 15,251,113
2024-12-25 17.5 17.83 17 17.42 -2.35% 9,239 15,989,379
2024-12-24 17.98 18.08 17.33 17.84 +0.9% 9,027 15,919,040
2024-12-23 19.3 19.4 17.44 17.68 -8.25% 17,874 32,606,952
2024-12-20 18.8 19.5 18.43 19.27 +2.66% 10,649 20,461,732
2024-12-19 18.63 18.88 18.18 18.77 +0.37% 8,791 16,314,613
2024-12-18 18.49 18.85 17.74 18.7 +0.65% 7,291 13,514,208
2024-12-17 19.18 19.32 18.45 18.58 -3.13% 14,979 28,211,554
2024-12-16 19.39 19.54 19.04 19.18 -0.72% 8,375 16,118,305
2024-12-13 19.85 19.85 19.26 19.32 -2.62% 6,533 12,751,021
2024-12-12 19.79 19.96 19.5 19.84 +0.25% 8,766 17,331,696
2024-12-11 19.68 19.87 19.42 19.79 +0.61% 7,050 13,850,875
2024-12-10 20.1 20.33 19.67 19.67 +1.03% 9,434 18,810,650
2024-12-09 19.6 19.88 19.15 19.47 -0.82% 8,100 15,752,484
2024-12-06 19.63 19.86 19 19.63 +0.82% 14,400 28,033,370
2024-12-05 19.08 19.66 19.07 19.47 +1.51% 8,558 16,670,476
2024-12-04 19.48 19.55 19.02 19.18 -1.64% 5,787 11,141,883
2024-12-03 19.6 19.76 19.05 19.5 +0.05% 7,225 14,010,139
2024-12-02 19.29 19.64 18.97 19.49 +1.72% 6,598 12,806,172
2024-11-29 18.92 19.29 18.45 19.16 +1.43% 8,065 15,302,189
2024-11-28 18.9 19.16 18.68 18.89 +1.02% 6,532 12,377,035
2024-11-27 18.07 18.7 17.46 18.7 +3.03% 11,797 21,325,606
2024-11-26 18.45 18.74 18.03 18.15 -1.2% 8,914 16,314,035
2024-11-25 18.35 18.44 17.84 18.37 +1.21% 9,223 16,815,530
2024-11-22 18.98 19.14 18.08 18.15 -4.42% 13,403 24,989,359
2024-11-21 19.1 19.49 18.61 18.99 -1.4% 13,799 26,184,114
2024-11-20 18.88 19.41 18.68 19.26 +1.8% 11,699 22,334,794
2024-11-19 18.66 18.99 18.2 18.92 +0.75% 10,401 19,372,208
2024-11-18 19.65 19.67 18.1 18.78 -3.49% 12,551 23,645,108
2024-11-15 20.02 20.39 19.04 19.46 -2.8% 10,967 21,853,623
2024-11-14 21.09 21.24 20 20.02 -5.43% 14,215 29,185,035
2024-11-13 20.81 21.99 20.6 21.17 +1.53% 21,720 46,306,298
2024-11-12 21.11 21.11 20.26 20.85 -1.42% 22,607 46,656,200
2024-11-11 19.94 21.15 19.83 21.15 +4.14% 30,742 63,863,966
2024-11-08 19.5 20.78 19.19 20.31 +6.06% 25,969 52,109,244
2024-11-07 18.91 19.27 18.7 19.15 +1.59% 11,355 21,648,009
2024-11-06 18.9 19.49 18.6 18.85 -1.21% 17,061 32,375,246
2024-11-05 18.39 19.32 18.3 19.08 +3.41% 23,832 44,693,149
2024-11-04 18.79 18.82 17.3 18.45 -1.76% 33,635 60,468,658
2024-11-01 19.9 21.65 18.57 18.78 +1.19% 48,650 98,516,677
2024-10-31 18.2 18.65 17.75 18.56 +3.23% 15,511 28,404,990
2024-10-30 17.91 18.27 17.62 17.98 -0.44% 14,594 26,201,545
2024-10-29 18.9 18.94 18.06 18.06 -4.9% 19,450 35,931,418
2024-10-28 18.15 19.27 18.05 18.99 +6.63% 32,353 60,831,002
2024-10-25 17.5 18.19 17.5 17.81 +1.66% 19,131 34,127,074
2024-10-24 17.53 17.87 17.06 17.52 -0.4% 13,708 23,855,922
2024-10-23 17.71 18.01 17.46 17.59 -0.68% 13,803 24,405,308
2024-10-22 17.36 18.37 17.06 17.71 +1.84% 27,341 48,495,942
2024-10-21 17.12 17.77 16.7 17.39 +2.72% 26,757 46,150,303
2024-10-18 15.98 17.58 15.75 16.93 +5.42% 25,126 41,980,946
2024-10-17 15.94 16.51 15.9 16.06 +1.77% 16,165 26,226,197
2024-10-16 15.42 16.2 15.06 15.78 +1.81% 16,196 25,299,344
2024-10-15 15.65 16.18 15.43 15.5 -1.34% 16,841 26,698,255
2024-10-14 15.14 15.72 14.9 15.71 +4.8% 15,752 24,217,665
2024-10-11 15.81 15.86 14.84 14.99 -5.49% 16,991 25,833,834
2024-10-10 16.19 16.45 15.5 15.86 -1.8% 16,826 26,930,502
2024-10-09 17.2 17.31 15.92 16.15 -10.53% 33,451 55,596,421
2024-10-08 19.29 19.5 17.01 18.05 +10.47% 39,696 72,215,719

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

чЫЫхдйч╜Сч╗Ь 300494

2024年一季度

ц▒Яф╕ншНпф╕Ъ 600750

2022-2023两年

цЦпшО▒хЕЛ 300382

近半年

ф╜░хеецЩ║шГ╜ 300836

2024年至今

ца╝хКЫхЬ░ф║з 600185

2022-2023两年

ф╕нчзСщАЪш╛╛ 688038

2024年一季度

хТМщВжчФЯчЙй 603077

2023年全年

цЛЫхХЖш╜ошИ╣ 601872

近三个月

хРМхКЫцЧехНЗ 605286

2024年一季度

хЫ╜цгАщЫЖхЫв 603060

近三个月

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
数字经济

хНОшГЬхдйцИР (600410)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近期数据
芯片

хглхЕ░х╛о (600460)

2023年全年
新能源汽车

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