чЩ╛хеец│░ 688177

数据更新至:

添加到对比分析

19.40 -0.15%

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

19.4
-0.15% -0.03
19.57
开盘价
19.57
最高价
19.08
最低价
8,161
成交量
数据更新至: 2025-03-25

技术指标

19.82
MA5 (5日均线)
19.90
MA10 (10日均线)
20.47
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 19.57 19.57 19.08 19.4 -0.15% 8,161 15,734,914
2025-03-24 19.85 19.9 19.29 19.43 -1.32% 14,061 27,540,596
2025-03-21 20.23 20.39 19.64 19.69 -2.67% 14,792 29,396,126
2025-03-20 20.35 20.45 20.12 20.23 -0.64% 9,908 20,057,496
2025-03-19 20.27 20.61 20.05 20.36 +0.34% 14,077 28,749,124
2025-03-18 20.17 20.47 20.01 20.29 +1.1% 14,770 30,031,044
2025-03-17 20.24 20.24 19.82 20.07 +0.2% 12,392 24,840,695
2025-03-14 19.63 20.04 19.55 20.03 +2.04% 17,944 35,513,618
2025-03-13 19.88 19.9 19.47 19.63 -1.06% 14,506 28,449,297
2025-03-12 20.2 20.37 19.78 19.84 -1.73% 21,698 43,242,774
2025-03-11 20.34 20.44 20.06 20.19 -1.08% 13,131 26,539,580
2025-03-10 20.7 21.07 20.35 20.41 -1.4% 17,241 35,436,894
2025-03-07 21.05 21.14 20.61 20.7 -1.66% 16,639 34,637,843
2025-03-06 20.79 21.17 20.49 21.05 +1.69% 20,445 42,833,437
2025-03-05 21.15 21.15 20.56 20.7 -2.13% 19,278 39,991,057
2025-03-04 21.4 21.55 21.06 21.15 -0.94% 16,791 35,678,899
2025-03-03 21.2 21.74 21.08 21.35 +0.71% 20,998 45,071,897
2025-02-28 22 22.15 21.1 21.2 -3.59% 25,218 54,424,645
2025-02-27 21.48 22.05 21.4 21.99 +1.76% 28,129 61,299,999
2025-02-26 20.6 21.71 20.6 21.61 +4.65% 25,727 54,742,854
2025-02-25 20.38 20.87 20.29 20.65 +0.78% 19,991 41,299,584
2025-02-24 20.85 20.86 20.37 20.49 -1.82% 18,436 37,966,587
2025-02-21 20.3 20.95 20.14 20.87 +3.16% 25,288 52,293,653
2025-02-20 20.19 20.57 20.07 20.23 +0.55% 15,187 30,880,245
2025-02-19 19.97 20.32 19.76 20.12 +0.4% 12,186 24,485,073
2025-02-18 20.17 20.45 19.86 20.04 -0.6% 13,424 26,972,024
2025-02-17 20.48 20.74 20.13 20.16 -0.79% 17,697 36,047,287
2025-02-14 19.84 20.55 19.82 20.32 +2.37% 17,978 36,560,304
2025-02-13 20 20.08 19.77 19.85 -0.8% 11,672 23,250,703
2025-02-12 19.79 20.05 19.65 20.01 +1.06% 12,998 25,818,720
2025-02-11 20.5 20.5 19.56 19.8 -0.7% 19,489 38,620,410
2025-02-10 19.72 20.23 19.5 19.94 +2.15% 18,777 37,417,080
2025-02-07 19.3 19.79 19.25 19.52 +1.14% 15,888 31,007,067
2025-02-06 19.05 19.35 18.79 19.3 +1.42% 11,501 22,042,022
2025-02-05 18.82 19.3 18.71 19.03 +2.15% 14,950 28,508,746
2025-01-27 18.71 18.93 18.53 18.63 +0.05% 10,891 20,397,351
2025-01-24 18.39 18.73 18.22 18.62 +1.42% 13,548 25,089,686
2025-01-23 18.4 18.86 18.19 18.36 +0.66% 14,342 26,660,768
2025-01-22 18.49 18.54 17.96 18.24 -1.78% 14,307 25,987,636
2025-01-21 18.85 18.94 18.4 18.57 -1.01% 10,140 18,846,143
2025-01-20 18.78 19.18 18.71 18.76 -0.21% 14,973 28,384,137
2025-01-17 18.78 18.97 18.55 18.8 +0.11% 10,403 19,499,759
2025-01-16 18.85 19.15 18.64 18.78 -0.05% 12,617 23,822,758
2025-01-15 18.88 18.97 18.65 18.79 -1.05% 10,613 19,888,531
2025-01-14 18.56 19.09 18.45 18.99 +2.32% 18,420 34,613,319
2025-01-13 17.76 18.6 17.7 18.56 +3.92% 17,547 31,972,238
2025-01-10 18.27 18.47 17.82 17.86 -2.08% 15,687 28,371,045
2025-01-09 18.4 18.68 18.23 18.24 -0.76% 12,050 22,203,740
2025-01-08 18.58 18.73 18.03 18.38 -1.45% 17,029 31,279,857
2025-01-07 18.65 18.75 18.43 18.65 -0.16% 12,801 23,817,074
2025-01-06 19.08 19.28 18.6 18.68 -1.79% 17,739 33,495,759
2025-01-03 19.14 19.29 18.85 19.02 +0.11% 16,785 32,024,402
2025-01-02 19.3 19.49 18.88 19 -1.96% 17,754 34,124,213
2024-12-31 19.9 19.95 19.37 19.38 -2.61% 15,419 30,170,756
2024-12-30 20.08 20.08 19.68 19.9 -0.9% 14,386 28,562,477
2024-12-27 20.06 20.31 19.83 20.08 +0.3% 13,835 27,884,535
2024-12-26 20.27 20.37 20.01 20.02 -1.14% 10,551 21,245,609
2024-12-25 20.38 20.6 19.96 20.25 +0.85% 14,192 28,652,488
2024-12-24 20.12 20.2 19.89 20.08 +0.15% 12,476 24,960,204
2024-12-23 20.86 20.86 20.03 20.05 -3.42% 22,933 46,567,654
2024-12-20 20.43 21.1 20.43 20.76 -0.19% 13,483 28,087,091
2024-12-19 20.7 20.87 20.33 20.8 -0.19% 15,924 32,730,712
2024-12-18 20.82 21.17 20.82 20.84 -0.57% 12,178 25,463,097
2024-12-17 21.21 21.21 20.78 20.96 -0.8% 18,358 38,455,665
2024-12-16 21.64 21.69 21.13 21.13 -2.36% 18,039 38,419,933
2024-12-13 22.11 22.19 21.5 21.64 -2.52% 24,436 53,191,779
2024-12-12 22.31 22.49 21.97 22.2 -0.31% 19,265 42,719,334
2024-12-11 22.26 22.48 22.18 22.27 -0.09% 19,315 43,119,402
2024-12-10 22.9 22.96 22.29 22.29 +1.32% 32,125 72,390,452
2024-12-09 22.3 22.58 21.78 22 -0.99% 25,218 55,868,665
2024-12-06 22.27 22.41 21.61 22.22 +1.14% 22,263 49,060,087
2024-12-05 21.76 22.22 21.69 21.97 +0.69% 18,030 39,622,050
2024-12-04 22.4 22.5 21.63 21.82 -2.55% 23,704 52,316,521
2024-12-03 22.69 22.7 22.18 22.39 -0.84% 27,428 61,374,040
2024-12-02 21.66 22.92 21.6 22.58 +4.3% 43,007 96,267,022
2024-11-29 21.37 22.19 21.01 21.65 +1.31% 32,570 70,379,388
2024-11-28 21.79 21.97 21.25 21.37 -1.79% 27,335 59,062,569
2024-11-27 21.38 21.83 21.01 21.76 +1.92% 19,054 40,909,151
2024-11-26 21.39 21.96 21.16 21.35 -0.19% 16,789 36,142,347
2024-11-25 21.08 21.5 20.96 21.39 +1.28% 19,054 40,359,464
2024-11-22 22.09 22.1 21.12 21.12 -4.13% 28,012 60,190,850
2024-11-21 22.01 22.53 21.81 22.03 +0.41% 27,100 59,797,055
2024-11-20 21.68 22.47 21.51 21.94 +1.11% 40,118 88,551,276
2024-11-19 21.43 21.75 21.11 21.7 +2.07% 23,383 50,148,209
2024-11-18 22.24 22.34 21.09 21.26 -4.06% 29,846 64,731,500
2024-11-15 23 23.39 22.06 22.16 -4.03% 34,278 77,442,270
2024-11-14 24 24.21 22.87 23.09 -2.78% 25,120 58,928,432
2024-11-13 24.14 24.43 23.4 23.75 -1.86% 27,859 66,260,677
2024-11-12 24.47 25.42 23.95 24.2 -1.47% 44,465 109,894,875
2024-11-11 23.82 24.64 23.81 24.56 +1.74% 31,717 77,015,372
2024-11-08 24.46 24.74 24 24.14 +0.21% 28,588 69,622,845
2024-11-07 23.22 24.11 23.21 24.09 +3.39% 25,967 61,645,289
2024-11-06 23.63 23.99 23.18 23.3 -1.27% 24,884 58,545,946
2024-11-05 22.94 23.75 22.63 23.6 +2.92% 27,685 64,716,402
2024-11-04 22.6 23.07 22.41 22.93 +1.73% 14,422 32,975,509
2024-11-01 23.15 23.35 22.42 22.54 -2.63% 23,885 54,339,548
2024-10-31 22.85 23.55 22.71 23.15 +0.22% 19,907 45,963,781
2024-10-30 23.79 24.11 22.72 23.1 -4.43% 32,709 76,343,821
2024-10-29 25.63 25.63 24.11 24.17 -3.74% 34,848 85,680,126
2024-10-28 24.58 25.11 24.03 25.11 +3.67% 27,491 67,514,659
2024-10-25 23.32 24.5 23.14 24.22 +4.04% 30,772 73,589,119
2024-10-24 23.17 23.68 23.11 23.28 -0.26% 22,391 52,315,143
2024-10-23 22.99 23.75 22.84 23.34 +1.17% 30,042 69,923,237
2024-10-22 22.86 23.47 22.41 23.07 +0.92% 26,611 61,129,594
2024-10-21 23.23 23.66 22.56 22.86 -2.31% 36,084 83,224,884
2024-10-18 21.82 24.3 21.7 23.4 +7.34% 44,856 102,377,064
2024-10-17 22.2 22.5 21.8 21.8 -1% 24,651 54,670,116
2024-10-16 22.16 22.56 21.8 22.02 -1.26% 25,472 56,359,469
2024-10-15 23.05 23.28 22.3 22.3 -4.33% 33,494 76,278,884
2024-10-14 23.39 23.87 22.33 23.31 -0.13% 32,033 73,792,583
2024-10-11 24.52 24.52 22.8 23.34 -4.81% 35,416 83,442,623
2024-10-10 25.4 26.68 24.5 24.52 -4.14% 44,126 112,059,170
2024-10-09 28 28.77 25.41 25.58 -9.93% 70,190 189,815,235
2024-10-08 30 30.38 26.52 28.4 +11.33% 84,313 239,524,355

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

х╣┐ц▒ЗшГ╜ц║Р 600256

2022-2023两年

шЕ╛цЩпчзСцКА 688195

2024年一季度

хЫ╜цЩЯчзСцКА 603778

2024年至今

хНЪчЭ┐цХ░цНо 688229

近三个月

ф╕нхЫ╜хоЭхоЙ 000009

2024年至今

хдзф╕нчЯ┐ф╕Ъ 001203

2024年至今

ц╡╖шБФшоп 300277

2024年至今

чГ╜чБлщАЪф┐б 600498

近半年

хНЧхНОцЬЯш┤з 603093

近半年

щ╛ЩхИйх╛Ч 300883

近期数据

热门概念板块

光伏产业
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
生物医药
AI人工智能
储能电池
芯片

хМЧф║мхРЫцнг (300223)

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