ш┐кхУ▓хМ╗шНп-U 688192

数据更新至:

添加到对比分析

47.40 +1.52%

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

47.4
+1.52% +0.71
46.41
开盘价
47.6
最高价
45.95
最低价
17,455
成交量
数据更新至: 2025-03-25

技术指标

47.49
MA5 (5日均线)
46.58
MA10 (10日均线)
47.15
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 46.41 47.6 45.95 47.4 +1.52% 17,455 81,867,076
2025-03-24 47.17 48.59 46.33 46.69 -0.13% 22,954 108,650,554
2025-03-21 48.8 49.48 46.41 46.75 -4.59% 24,760 117,877,707
2025-03-20 47.75 49.16 47.43 49 +2.94% 31,253 151,745,933
2025-03-19 47.04 48.5 46.72 47.6 +1.17% 18,936 90,031,595
2025-03-18 45.67 47.78 45.06 47.05 +3.75% 31,251 147,281,964
2025-03-17 45.12 46.1 44.53 45.35 +0.55% 16,125 73,155,831
2025-03-14 45.11 45.66 44.65 45.1 -0.42% 22,562 101,846,616
2025-03-13 45.59 45.8 44.93 45.29 -0.66% 15,260 69,143,532
2025-03-12 47.32 47.45 45.45 45.59 -3.51% 21,374 98,664,660
2025-03-11 46.8 47.58 46.53 47.25 +0.15% 10,888 51,274,648
2025-03-10 48.67 48.68 46.07 47.18 -2.06% 27,626 129,758,363
2025-03-07 48.23 48.48 47.36 48.17 +0.25% 20,370 97,820,313
2025-03-06 47.18 48.2 46.68 48.05 +2.56% 23,934 114,010,803
2025-03-05 47.05 47.85 46.21 46.85 -0.55% 22,053 103,459,789
2025-03-04 46.6 47.58 46.37 47.11 -0.78% 22,731 107,046,071
2025-03-03 47.51 49.8 47.26 47.48 -1.19% 36,576 176,612,933
2025-02-28 48.08 50.38 47.45 48.05 -0.41% 42,310 206,285,408
2025-02-27 48.41 48.71 47.29 48.25 -0.94% 26,585 127,501,872
2025-02-26 46.6 48.95 46.08 48.71 +4.42% 32,648 156,287,557
2025-02-25 46.5 47.74 46.34 46.65 -0.04% 24,767 116,245,393
2025-02-24 46.84 47.3 46 46.67 +1.13% 28,461 132,613,316
2025-02-21 45 48.08 44.8 46.15 +3.41% 54,999 255,273,517
2025-02-20 42.6 45.89 42.6 44.63 +4.2% 35,364 157,969,338
2025-02-19 42.1 43.24 42.09 42.83 +1.06% 17,970 76,882,953
2025-02-18 41.08 43.2 40.72 42.38 +2.99% 29,435 124,499,573
2025-02-17 42.75 42.99 40.68 41.15 -2.86% 29,825 123,510,502
2025-02-14 41.12 42.68 41.12 42.36 +2.62% 22,821 96,421,647
2025-02-13 41.63 41.94 41.18 41.28 -0.77% 12,267 50,864,913
2025-02-12 41.3 42.18 41.3 41.6 +0.48% 14,926 62,219,743
2025-02-11 43.1 43.23 41.38 41.4 -3.61% 24,399 102,282,144
2025-02-10 42.06 43.92 42.06 42.95 +2.87% 31,608 136,636,924
2025-02-07 40.96 42.7 40.67 41.75 +1.11% 25,128 105,493,303
2025-02-06 42.03 42.32 40.86 41.29 -2.39% 24,114 99,476,840
2025-02-05 41.54 42.78 41.42 42.3 +1.71% 15,976 67,619,723
2025-01-27 41.99 42.29 40.88 41.59 -0.05% 10,323 42,926,630
2025-01-24 41.54 42.5 41.31 41.61 +0.17% 13,358 55,892,450
2025-01-23 42.06 42.71 41.36 41.54 -0.36% 14,503 61,008,247
2025-01-22 41.19 42 40.63 41.69 +1.21% 9,893 40,831,720
2025-01-21 42.19 42.71 40.51 41.19 -2.56% 22,971 94,493,155
2025-01-20 42.16 43.84 42.14 42.27 +0.26% 18,131 77,966,745
2025-01-17 41.19 42.66 40.66 42.16 +2.31% 15,667 65,252,345
2025-01-16 41.01 41.77 40.93 41.21 +0.49% 10,587 43,781,047
2025-01-15 41.66 41.81 40.7 41.01 -2.05% 13,133 54,050,734
2025-01-14 39.94 41.97 39.58 41.87 +4.83% 27,425 112,912,791
2025-01-13 39.1 39.94 38.55 39.94 +2.67% 13,941 54,922,683
2025-01-10 39.57 40.4 38.74 38.9 -1.77% 15,351 60,905,805
2025-01-09 38.22 40.43 37.88 39.6 +3.64% 30,011 119,185,641
2025-01-08 37.8 40.2 37.73 38.21 +1.27% 31,392 121,928,157
2025-01-07 38.73 39.21 37.58 37.73 -2.83% 18,865 71,870,401
2025-01-06 39.88 40.3 38.15 38.83 -2.93% 22,550 87,914,604
2025-01-03 41.14 41.77 39.15 40 -2.82% 27,179 109,489,346
2025-01-02 41.41 42 40.12 41.16 -0.75% 23,536 96,653,563
2024-12-31 42.38 42.56 41.4 41.47 -2.01% 14,354 60,116,318
2024-12-30 42.5 43.5 41.8 42.32 -1.08% 19,325 82,395,757
2024-12-27 42 43.5 41.5 42.78 +1.74% 17,200 73,578,419
2024-12-26 42.22 42.5 41.11 42.05 -0.26% 15,395 64,386,618
2024-12-25 42.75 43.17 41.8 42.16 -1.26% 16,580 70,502,027
2024-12-24 42.34 42.97 41.85 42.7 +0.87% 18,618 78,872,180
2024-12-23 42.55 43.15 41.61 42.33 -1.17% 21,333 90,284,260
2024-12-20 42.81 43.47 42.5 42.83 +0.05% 18,847 80,787,870
2024-12-19 44.1 44.25 42.4 42.81 -3.25% 27,481 118,385,258
2024-12-18 44.87 45 44.2 44.25 -0.76% 10,971 48,893,946
2024-12-17 45.25 45.5 44.21 44.59 -1.59% 19,195 85,815,067
2024-12-16 45.81 46.2 44.83 45.31 -1.07% 28,791 130,363,895
2024-12-13 46.51 47.58 45.7 45.8 -1.76% 36,268 168,799,348
2024-12-12 46.86 47.81 46.5 46.62 -0.36% 22,465 105,667,739
2024-12-11 47.62 48.33 46.77 46.79 -1.99% 24,957 117,772,975
2024-12-10 49.26 49.74 47.51 47.74 -0.4% 23,821 116,238,560
2024-12-09 48.3 48.8 47.28 47.93 -0.56% 17,673 84,641,338
2024-12-06 47.59 48.72 47.3 48.2 +0.77% 17,009 81,791,387
2024-12-05 46.6 47.89 46.34 47.83 +2.64% 27,424 129,957,272
2024-12-04 48.63 49.26 46.2 46.6 -4.12% 34,286 162,447,143
2024-12-03 49.3 49.44 47.93 48.6 -0.49% 23,692 115,362,347
2024-12-02 48.5 49.49 48.25 48.84 +1.01% 32,440 158,624,695
2024-11-29 47.86 50.45 47.7 48.35 +1.28% 51,399 252,038,478
2024-11-28 48.6 49.86 47.3 47.74 -1.32% 32,901 159,111,248
2024-11-27 47 48.46 46.39 48.38 +4.33% 45,454 216,398,181
2024-11-26 46.08 47.94 45.81 46.37 +0.63% 27,608 129,616,359
2024-11-25 45.41 47.16 45.09 46.08 +2.17% 20,960 96,401,945
2024-11-22 48.36 48.36 45.1 45.1 -5.87% 25,677 119,443,582
2024-11-21 47 49.24 46.39 47.91 +2.68% 48,438 233,243,541
2024-11-20 43.77 47.96 43.18 46.66 +6.68% 56,664 263,928,880
2024-11-19 43.16 43.94 42.51 43.74 +1.74% 16,207 70,126,749
2024-11-18 44.7 44.8 42.79 42.99 -3.85% 34,966 152,833,559
2024-11-15 45.02 46.28 44.38 44.71 -1.39% 26,433 119,102,390
2024-11-14 46.25 46.9 45.31 45.34 -1.82% 21,410 98,526,765
2024-11-13 47.68 48.12 45.35 46.18 -3.27% 32,010 148,153,164
2024-11-12 47.6 49.94 46.8 47.74 +0.89% 62,420 303,554,283
2024-11-11 47.68 49 46.9 47.32 +0.94% 56,956 272,573,478
2024-11-08 48.38 48.39 46.79 46.88 -1.62% 32,420 153,591,334
2024-11-07 47 48.03 46.11 47.65 +0.32% 27,572 129,746,881
2024-11-06 48.35 48.35 47 47.5 -1.17% 28,602 136,234,016
2024-11-05 47.05 48.99 46.24 48.06 +2.04% 39,754 190,446,305
2024-11-04 49 49 46.3 47.1 -2.16% 33,097 156,431,871
2024-11-01 44.25 48.8 43.81 48.14 +8.55% 64,521 305,305,573
2024-10-31 43.06 46.08 43.06 44.35 -1.79% 30,395 135,685,590
2024-10-30 44.96 45.77 43.37 45.16 +0.58% 19,630 87,587,001
2024-10-29 46 46.27 44.1 44.9 -2.79% 34,936 156,832,079
2024-10-28 45.96 47.59 45.65 46.19 +0.41% 26,787 124,547,388
2024-10-25 44.28 46.2 43.58 46 +3.7% 30,654 138,947,634
2024-10-24 44 45.08 43.81 44.36 +0.54% 23,354 103,762,060
2024-10-23 43.66 44.28 43.08 44.12 +0.36% 26,804 117,263,185
2024-10-22 43 44.38 42.6 43.96 +1.17% 27,700 121,018,968
2024-10-21 45.03 45.16 43.11 43.45 -1.25% 26,838 117,526,976
2024-10-18 41.01 45.99 41.01 44 +5.77% 46,368 204,113,979
2024-10-17 41.71 42.83 41.5 41.6 +0.63% 17,110 71,845,027
2024-10-16 41.7 42.64 41.03 41.34 -1.57% 15,594 65,018,174
2024-10-15 43.94 44.29 41.94 42 -5.04% 26,769 115,639,951
2024-10-14 42.5 45.13 40 44.23 +6.58% 40,074 170,391,013
2024-10-11 43.7 44.05 41.02 41.5 -5.03% 31,188 131,821,050
2024-10-10 45 46.1 43.52 43.7 -1.42% 37,646 168,151,736
2024-10-09 46.75 48.55 43.45 44.33 -7.65% 62,317 288,855,209
2024-10-08 50.55 51.15 45.81 48 +9.54% 69,074 331,252,399

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

ш╡ЫцБйцЦп 688480

近期数据

ф╕нхЕ┤щАЪшоп 000063

2023年全年

хдйх╛очФ╡хнР 688511

近三个月

цЦ░щЗСш╖п 000510

近三个月

хНЪц▒ЗшВбф╗╜ 300839

2022-2023两年

чЩ╛хИйхдйцБТ-U 688506

近半年

цЬЧхНЪчзСцКА 603655

近半年

ф╕нхЫ╜щХ┐хЯО 000066

2024年一季度

ф╕ЗщВжш╛╛ 300055

2023年全年

ц│╕х╖ЮшАБчкЦ 000568

2024年一季度

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
5G通信
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
元宇宙
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
光伏产业
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度

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