х╣┐хдзчЙ╣цЭР 688186

数据更新至:

添加到对比分析

22.47 +0.36%

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

22.47
+0.36% +0.08
22.26
开盘价
22.84
最高价
22.26
最低价
41,394
成交量
数据更新至: 2025-03-25

技术指标

22.92
MA5 (5日均线)
22.13
MA10 (10日均线)
21.12
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 22.26 22.84 22.26 22.47 +0.36% 41,394 93,429,400
2025-03-24 23.7 23.75 21.96 22.39 -5.53% 70,478 159,237,578
2025-03-21 23.6 24.5 23.3 23.7 0% 62,855 149,840,559
2025-03-20 22.42 23.8 22.06 23.7 +6.04% 83,990 196,110,847
2025-03-19 22.25 22.5 21.7 22.35 +1.22% 41,766 92,701,402
2025-03-18 21.07 22.67 20.91 22.08 +4.5% 68,381 149,323,264
2025-03-17 20.8 21.39 20.75 21.13 +1.05% 21,591 45,542,606
2025-03-14 21 21.18 20.46 20.91 -0.85% 40,010 83,450,763
2025-03-13 21.43 21.55 20.71 21.09 -1.59% 35,400 74,585,254
2025-03-12 21.7 23.38 21.29 21.43 +3.23% 108,878 240,722,909
2025-03-11 20.7 21.07 20.34 20.76 +0.53% 35,553 73,632,086
2025-03-10 20.98 21.38 20.28 20.65 -0.82% 45,483 94,338,525
2025-03-07 20.19 20.87 19.78 20.82 +4.26% 61,769 126,618,931
2025-03-06 20.25 20.25 19.78 19.97 -1.14% 35,592 70,837,127
2025-03-05 20.18 20.49 19.61 20.2 +2.07% 39,626 79,409,039
2025-03-04 19.36 19.99 19.36 19.79 +1.33% 21,313 42,021,848
2025-03-03 19.52 19.79 19.31 19.53 +0.72% 42,662 83,399,685
2025-02-28 20.06 20.06 19.35 19.39 -3.29% 37,189 72,969,874
2025-02-27 20.07 20.31 19.78 20.05 +0.1% 46,228 92,498,906
2025-02-26 19.65 20.31 19.4 20.03 +2.46% 61,841 122,721,407
2025-02-25 18.4 20.35 18.32 19.55 +5.56% 80,368 156,469,310
2025-02-24 18.27 19.04 18.27 18.52 +2.15% 36,041 67,204,756
2025-02-21 17.54 18.48 17.42 18.13 +3.36% 32,317 58,091,592
2025-02-20 17.45 17.75 17.36 17.54 +0.75% 16,859 29,571,784
2025-02-19 16.91 17.65 16.85 17.41 +0.23% 23,732 41,315,544
2025-02-18 18 18.23 17.24 17.37 -3.98% 27,321 48,367,671
2025-02-17 18.44 18.58 17.94 18.09 -2.53% 37,468 67,981,952
2025-02-14 18.4 18.87 18.31 18.56 +0.54% 21,344 39,577,370
2025-02-13 18.55 18.76 18.22 18.46 -0.05% 24,947 46,181,090
2025-02-12 18.08 18.63 17.78 18.47 +0.65% 35,158 64,027,684
2025-02-11 18.2 18.39 17.98 18.35 +0.82% 25,917 47,279,939
2025-02-10 18.2 18.37 17.51 18.2 -0.71% 51,720 92,186,132
2025-02-07 17.92 18.5 17.9 18.33 +2.17% 42,713 77,602,899
2025-02-06 17.74 18.1 17.74 17.94 +0.5% 30,980 55,604,446
2025-02-05 18.36 18.49 17.71 17.85 -1.92% 33,209 59,482,265
2025-01-27 18.9 18.9 18.2 18.2 -2.41% 20,029 36,906,960
2025-01-24 18.5 18.77 18.25 18.65 +0.05% 35,423 65,494,476
2025-01-23 19.39 19.49 18.31 18.64 -3.42% 49,555 92,892,234
2025-01-22 19.28 19.5 19.14 19.3 +0.1% 31,063 59,983,738
2025-01-21 18.78 19.31 18.65 19.28 +2.61% 35,742 67,867,423
2025-01-20 18.33 18.88 18.33 18.79 +1.13% 38,252 71,117,271
2025-01-17 18.69 18.88 18.12 18.58 -0.21% 39,845 73,803,607
2025-01-16 17.99 18.69 17.87 18.62 +3.33% 48,676 89,547,405
2025-01-15 18 18.23 17.66 18.02 -0.11% 37,604 67,395,034
2025-01-14 17.25 18.08 17.25 18.04 +4.76% 57,763 102,970,610
2025-01-13 16.17 17.37 16 17.22 +6.17% 64,833 109,827,076
2025-01-10 16.13 16.75 16.02 16.22 -0.18% 29,593 48,498,916
2025-01-09 16.04 16.51 16 16.25 +0.37% 13,932 22,722,374
2025-01-08 16.53 16.53 15.81 16.19 -2.18% 24,001 38,732,660
2025-01-07 16.18 16.84 15.96 16.55 +2.16% 37,060 61,084,272
2025-01-06 15.73 16.76 15.24 16.2 +2.21% 51,480 82,865,012
2025-01-03 15.98 16.88 15.67 15.85 +0.19% 50,433 81,935,231
2025-01-02 16.23 16.74 15.72 15.82 +3.06% 42,362 68,054,520
2024-12-31 15.98 16.08 15.2 15.35 -3.4% 26,799 41,577,967
2024-12-30 15.9 16.26 15.78 15.89 -0.38% 23,734 37,941,578
2024-12-27 16.36 16.59 15.95 15.95 -2.92% 45,977 74,464,899
2024-12-26 16.88 17 16.11 16.43 -4.59% 52,319 85,826,457
2024-12-25 18.06 18.06 17 17.22 -4.33% 47,067 81,904,782
2024-12-24 17.2 18.08 17.03 18 +3.15% 56,865 101,024,577
2024-12-23 17.7 17.7 16.7 17.45 -2.4% 72,701 124,050,897
2024-12-20 16.48 17.88 16.33 17.88 +8.23% 61,733 103,750,172
2024-12-19 16.42 16.69 16.3 16.52 -1.08% 53,389 87,901,879
2024-12-18 15.9 16.93 15.9 16.7 +3.99% 44,059 72,847,306
2024-12-17 16.58 16.58 15.99 16.06 -2.67% 52,490 85,054,715
2024-12-16 17.66 17.69 16.29 16.5 -5.34% 73,355 123,532,028
2024-12-13 17.75 17.91 17.31 17.43 -1.86% 28,913 50,719,119
2024-12-12 17.49 18.07 17.48 17.76 +1.25% 38,866 69,285,188
2024-12-11 17.51 17.66 17.31 17.54 +0.52% 33,652 58,758,113
2024-12-10 18.15 18.21 17.37 17.45 -0.06% 42,710 75,752,242
2024-12-09 17.43 17.74 17.34 17.46 +0.69% 38,438 67,365,990
2024-12-06 17.67 17.68 16.94 17.34 -1.31% 53,545 92,688,881
2024-12-05 17.94 17.99 17.4 17.57 -1.79% 53,306 94,232,349
2024-12-04 18.89 19.2 17.83 17.89 -5.64% 85,044 156,103,473
2024-12-03 19.11 19.59 18.89 18.96 -0.37% 67,985 130,457,248
2024-12-02 18.51 19.63 18.43 19.03 +3.65% 96,158 183,953,008
2024-11-29 19.08 19.36 18.36 18.36 -2.34% 122,233 230,649,527
2024-11-28 17.3 19.28 17.29 18.8 +8.67% 134,130 250,986,710
2024-11-27 17.5 17.65 16.76 17.3 -2.2% 73,102 124,950,722
2024-11-26 17.51 18.13 17.51 17.69 +1.49% 90,491 161,054,774
2024-11-25 17.52 18.06 16.93 17.43 +3.26% 125,256 218,278,863
2024-11-22 17.77 17.94 16.85 16.88 -6.79% 158,053 274,980,094
2024-11-21 16.04 18.88 15.98 18.11 +14.62% 262,511 460,895,996
2024-11-20 14.7 15.99 14.55 15.8 +7.48% 109,509 167,289,100
2024-11-19 13.9 14.7 13.8 14.7 +4.7% 55,104 78,928,552
2024-11-18 13.95 14.7 13.91 14.04 +1.96% 61,972 88,967,091
2024-11-15 14.05 14.24 13.74 13.77 -1.85% 33,752 47,234,050
2024-11-14 14.67 14.67 14 14.03 -4.3% 33,775 48,387,083
2024-11-13 14.71 14.98 14.37 14.66 -1.35% 38,758 56,764,485
2024-11-12 15.12 15.55 14.64 14.86 -1.26% 61,785 93,171,416
2024-11-11 14.16 15.19 14.1 15.05 +6.06% 71,823 105,828,507
2024-11-08 14.26 14.57 14.15 14.19 -0.28% 53,810 77,128,745
2024-11-07 13.83 14.32 13.83 14.23 +1.35% 51,462 72,659,011
2024-11-06 13.91 14.32 13.9 14.04 +0.93% 59,017 83,402,204
2024-11-05 13.57 14.02 13.52 13.91 +2.43% 48,323 66,948,235
2024-11-04 13.35 13.64 13.15 13.58 +1.95% 40,354 54,289,740
2024-11-01 13.88 13.95 13.22 13.32 -3.9% 42,212 56,781,811
2024-10-31 13.35 13.95 13.24 13.86 +5.4% 63,711 86,685,134
2024-10-30 13.2 13.38 13.03 13.15 -0.98% 27,814 36,648,554
2024-10-29 13.8 13.87 13.22 13.28 -4.53% 56,653 76,301,621
2024-10-28 13.59 13.93 13.43 13.91 +3.65% 66,498 91,694,543
2024-10-25 13.08 13.53 13.08 13.42 +2.6% 36,133 48,149,543
2024-10-24 13.59 13.61 13.02 13.08 -3.47% 43,764 57,737,031
2024-10-23 13.51 13.82 13.4 13.55 +0.3% 63,749 86,766,578
2024-10-22 13.3 13.68 13.14 13.51 +1.58% 45,214 60,825,290
2024-10-21 13.15 13.84 12.97 13.3 +1.53% 66,761 89,194,078
2024-10-18 12.51 13.24 12.48 13.1 +3.97% 45,822 58,843,629
2024-10-17 12.66 12.82 12.54 12.6 -0.24% 24,468 31,016,472
2024-10-16 12.62 12.8 12.47 12.63 -0.79% 30,375 38,398,821
2024-10-15 12.91 13.23 12.72 12.73 -1.77% 36,417 47,331,304
2024-10-14 13.06 13.06 12.59 12.96 +2.13% 51,188 65,703,303
2024-10-11 13.53 13.58 12.52 12.69 -5.37% 64,591 84,565,297
2024-10-10 13.6 14.01 13.38 13.41 -1.18% 60,604 82,946,222
2024-10-09 14.15 14.32 13 13.57 -9.59% 126,415 174,188,058
2024-10-08 15.2 15.2 13.5 15.01 +18.28% 162,579 235,671,764

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

ф╕Зш╛╛ф┐бцБп 300168

2023年全年

STщХ┐цЦ╣ 300301

近期数据

х╗║чзСщЩв 300675

2023年全年

хРМчЫКшВбф╗╜ 300538

2022-2023两年

х╛╖цЮЧц╡╖ 688069

近期数据

цЦ░ш┐Еш╛╛ 300518

2024年一季度

х╖┤цпФщгЯхУБ 605338

2024年至今

хоЙшп║хЕ╢ 300067

2024年一季度

ч▓╛чаФчзСцКА 300709

近三个月

щУБц╡БшВбф╗╜ 603926

2024年至今

热门概念板块

虚拟现实
大数据

чзСхИЫф┐бцБп (300730)

近期数据
光伏产业
AI人工智能
储能电池
数字经济

хНОшГЬхдйцИР (600410)

近三个月
元宇宙
智能制造

цнгц│░чФ╡хЩи (601877)

近半年

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