цЧ╢ф╗гчФ╡ц░Ф 688187

数据更新至:

添加到对比分析

49.67 +0.65%

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

49.67
+0.65% +0.32
48.7
开盘价
50.88
最高价
48.5
最低价
129,834
成交量
数据更新至: 2025-03-25

技术指标

49.56
MA5 (5日均线)
48.58
MA10 (10日均线)
47.29
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 48.7 50.88 48.5 49.67 +0.65% 129,834 647,804,650
2025-03-24 52 52 48.2 49.35 -2.78% 200,336 998,828,002
2025-03-21 49.71 52.5 49.71 50.76 +2.11% 206,694 1,063,983,313
2025-03-20 48.35 50.9 47.72 49.71 +2.9% 132,079 652,863,344
2025-03-19 48.7 49 47.93 48.31 -1.61% 74,437 360,447,343
2025-03-18 48.98 49.95 48.48 49.1 +1.34% 108,957 536,313,171
2025-03-17 49.95 50.73 48.44 48.45 -0.25% 162,844 806,734,394
2025-03-14 47.65 49.28 46.91 48.57 +4.95% 168,183 809,058,427
2025-03-13 45.65 46.47 45.14 46.28 +1.4% 62,058 284,545,814
2025-03-12 45.45 46.16 45.03 45.64 +0.55% 50,448 229,639,544
2025-03-11 45.21 45.66 44.91 45.39 -0.59% 45,113 204,177,691
2025-03-10 45.6 45.86 45.35 45.66 +0.13% 37,918 172,878,529
2025-03-07 46.24 46.24 45.26 45.6 -1.49% 72,962 332,842,095
2025-03-06 46.5 46.71 45.9 46.29 +0.04% 68,829 318,523,128
2025-03-05 46.34 46.62 45.73 46.27 -0.62% 48,027 221,278,101
2025-03-04 46.7 47.47 46.4 46.56 -0.7% 58,404 273,572,541
2025-03-03 46.2 48.3 46.2 46.89 +1.08% 81,992 388,793,702
2025-02-28 47.4 47.6 46.1 46.39 -0.81% 92,731 433,736,587
2025-02-27 44.31 48.37 44.05 46.77 +5.84% 176,680 825,112,048
2025-02-26 43.94 44.28 43.7 44.19 +0.57% 52,731 231,879,613
2025-02-25 44.29 44.54 43.82 43.94 -1.72% 55,490 244,993,785
2025-02-24 44.79 45.15 44.33 44.71 -0.47% 66,768 299,136,498
2025-02-21 44.47 45.03 43.69 44.92 +0.72% 89,656 398,231,369
2025-02-20 43.78 44.65 43.34 44.6 +2.01% 78,860 347,588,280
2025-02-19 42.8 43.76 42.51 43.72 +2.22% 64,863 281,589,980
2025-02-18 43.31 43.5 42.5 42.77 -0.81% 44,193 190,469,766
2025-02-17 43.67 43.7 42.81 43.12 -0.92% 57,640 249,112,307
2025-02-14 43.39 43.75 43.07 43.52 +0.23% 51,091 221,391,672
2025-02-13 44.34 44.53 43.33 43.42 -2.03% 59,868 262,645,424
2025-02-12 44.25 44.66 43.9 44.32 +0.16% 71,695 316,811,500
2025-02-11 45.33 45.34 44 44.25 -2.15% 55,158 245,306,752
2025-02-10 45.88 46.1 45.11 45.22 -1.55% 53,833 243,893,616
2025-02-07 45.95 46.25 45.05 45.93 +0.9% 57,337 261,634,989
2025-02-06 44.87 45.72 44.55 45.52 +1.45% 37,955 171,680,839
2025-02-05 46.32 46.59 44.39 44.87 -3.09% 49,748 223,098,321
2025-01-27 46.81 46.94 46.17 46.3 -0.67% 29,566 137,568,622
2025-01-24 45.31 47.18 45.3 46.61 +2.19% 42,235 196,757,476
2025-01-23 44.75 46.44 44.5 45.61 +2.86% 60,917 277,953,273
2025-01-22 44.71 44.71 43.66 44.34 +0.07% 29,732 131,158,117
2025-01-21 44.71 45.14 44.04 44.31 -0.65% 40,264 178,837,589
2025-01-20 44.8 45.33 44.36 44.6 -0.07% 34,804 155,471,728
2025-01-17 44.14 44.98 44 44.63 +0.4% 31,380 139,663,554
2025-01-16 43.52 44.73 43.52 44.45 +1.74% 35,407 157,025,343
2025-01-15 44.83 44.85 43.63 43.69 -1.84% 29,079 127,863,008
2025-01-14 43.16 44.59 43.01 44.51 +3.22% 35,671 157,079,978
2025-01-13 43.07 43.86 43 43.12 -1.03% 27,731 120,154,579
2025-01-10 45.04 45.04 43.57 43.57 -1.74% 36,982 162,969,517
2025-01-09 45.2 45.28 44.16 44.34 -1.79% 39,475 175,784,143
2025-01-08 43.98 46.1 43.12 45.15 +3.18% 70,169 312,358,755
2025-01-07 44.35 45.1 43.47 43.76 -1.44% 45,721 201,161,977
2025-01-06 44.97 45.46 44.03 44.4 -1.27% 42,762 190,309,855
2025-01-03 46.21 47.09 44.86 44.97 -3.5% 52,059 238,463,108
2025-01-02 47.85 48.97 46.15 46.6 -2.75% 72,801 347,341,896
2024-12-31 48.02 48.85 47.39 47.92 +0.21% 70,164 338,416,356
2024-12-30 46.48 48.35 46.33 47.82 +2.93% 62,632 298,576,185
2024-12-27 46.8 47.35 46.34 46.46 -0.34% 44,844 209,947,361
2024-12-26 46.26 46.95 46.08 46.62 +1.02% 34,953 163,054,109
2024-12-25 48 48.1 45.98 46.15 -3.59% 52,183 243,753,551
2024-12-24 47.69 48.48 47.32 47.87 +0.34% 40,287 192,873,601
2024-12-23 47.38 48.72 47.3 47.71 +0.87% 61,303 295,112,600
2024-12-20 46.86 48.14 46.71 47.3 +0.42% 50,184 237,601,140
2024-12-19 47 47.61 46.76 47.1 -1.55% 43,083 202,842,377
2024-12-18 48.25 49.1 47.8 47.84 -0.62% 40,842 197,752,995
2024-12-17 47.87 49.08 47.68 48.14 +0.4% 46,439 224,676,455
2024-12-16 47.96 48.81 47.77 47.95 +1.2% 52,262 251,928,648
2024-12-13 47.95 48.19 47.32 47.38 -1.84% 36,429 173,747,455
2024-12-12 47.86 48.53 47.42 48.27 +1.17% 37,533 180,746,714
2024-12-11 47.64 47.99 47.42 47.71 -0.19% 29,944 142,969,348
2024-12-10 50 50.55 47.63 47.8 -0.99% 78,968 385,156,602
2024-12-09 48 49.2 47.86 48.28 +2.22% 60,395 292,664,491
2024-12-06 46.88 47.6 46.55 47.23 +0.62% 40,561 190,968,167
2024-12-05 47 47.6 46.44 46.94 -1.05% 37,446 176,054,233
2024-12-04 47.6 48.37 47.12 47.44 +0.74% 71,184 339,735,956
2024-12-03 47.06 47.29 46.46 47.09 +0.06% 36,970 173,429,384
2024-12-02 46.24 47.48 46.02 47.06 +1.49% 61,543 288,322,931
2024-11-29 45.51 47 45.18 46.37 +1.67% 51,068 235,810,019
2024-11-28 46.65 46.9 45.5 45.61 -2.23% 64,771 299,610,319
2024-11-27 45.02 46.86 44.21 46.65 +3.76% 68,297 311,624,202
2024-11-26 46.07 46.22 44.89 44.96 -2.3% 39,872 181,321,240
2024-11-25 46.16 46.67 45.6 46.02 -0.3% 58,536 269,403,814
2024-11-22 47.95 48.17 46.16 46.16 -3.55% 56,318 266,169,039
2024-11-21 48.48 48.78 47.46 47.86 -2.03% 64,363 308,271,017
2024-11-20 48.55 49.05 48.31 48.85 +0.23% 43,081 209,687,996
2024-11-19 49.79 49.79 47.68 48.74 -0.23% 71,013 344,031,406
2024-11-18 49.55 51.19 48.58 48.85 -1.91% 64,345 320,163,615
2024-11-15 49.85 50.84 49.78 49.8 -0.44% 46,828 235,558,545
2024-11-14 51 51.74 49.92 50.02 -2.17% 52,084 264,837,748
2024-11-13 51.01 51.68 50.8 51.13 -0.62% 70,423 360,071,507
2024-11-12 53.69 54.27 50.61 51.45 -4.17% 134,650 701,603,015
2024-11-11 53.52 55 53.21 53.69 -0.37% 86,992 469,977,631
2024-11-08 55.5 56.69 53.7 53.89 -0.57% 99,573 548,154,969
2024-11-07 50.21 54.32 50.2 54.2 +6.82% 121,719 644,030,914
2024-11-06 50.4 52.86 50.25 50.74 +1.32% 100,365 518,070,665
2024-11-05 48.65 50.32 47.84 50.08 +2.64% 74,650 368,232,683
2024-11-04 48.55 49.36 48.27 48.79 +0.47% 40,469 197,400,766
2024-11-01 48.73 49.68 48.02 48.56 +0.04% 66,224 324,096,092
2024-10-31 48.27 49.15 47.88 48.54 +0.6% 71,038 344,850,616
2024-10-30 48.7 49.39 47.6 48.25 -1.73% 59,626 287,201,136
2024-10-29 50.41 50.41 48.95 49.1 -1.72% 62,249 307,365,371
2024-10-28 49.79 50.57 49.23 49.96 +0.66% 43,105 215,471,914
2024-10-25 49.8 50.34 49.02 49.63 -0.56% 64,849 321,705,306
2024-10-24 51.28 51.85 49.76 49.91 -3.35% 59,333 298,236,324
2024-10-23 52 53.48 51.36 51.64 -0.79% 59,309 309,892,854
2024-10-22 53 53.5 51.51 52.05 -1.61% 59,552 311,883,467
2024-10-21 53 54.37 52 52.9 +0.36% 105,409 560,259,631
2024-10-18 49.5 54.58 49.5 52.71 +5.5% 87,433 454,869,398
2024-10-17 51.21 51.79 49.68 49.96 -2.36% 47,518 239,653,076
2024-10-16 49.3 52.28 49.3 51.17 +0.22% 61,350 315,128,575
2024-10-15 53.14 53.17 51.06 51.06 -3.84% 56,239 292,293,434
2024-10-14 52.25 54.25 50.8 53.1 +2.79% 77,419 408,930,670
2024-10-11 53.43 53.48 51 51.66 -2.88% 57,944 302,761,313
2024-10-10 54.6 55.5 52 53.19 +1.45% 115,717 624,483,847
2024-10-09 57.53 59.76 52.37 52.43 -13.62% 156,276 872,115,283
2024-10-08 63.67 63.68 56.41 60.7 +14.38% 171,546 1,018,596,799

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╣Еф╣Лц┤Л 300516

近三个月

щлШцЦ░хПСх▒Х 000628

2024年一季度

цИРхдзчФЯчЙй 688739

2023年全年

ф╝ащЯ│цОзшВб 688036

近三个月

ф╕ЬчЩ╛щЫЖхЫв 600693

近三个月

цмгхдйчзСцКА 300615

近半年

ф╕нщвЦчФ╡хнР 300327

近三个月

ш┤╡ч╗│шВбф╗╜ 600992

2024年一季度

шКпхКишБФчзС 688582

近半年

цБТцЮЧшВбф╗╜ 603661

近三个月

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
数字经济
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
芯片
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年

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