щБУщАЪчзСцКА 688208

数据更新至:

添加到对比分析

42.83 -1.04%

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

42.83
-1.04% -0.45
43.23
开盘价
43.49
最高价
42.28
最低价
52,202
成交量
数据更新至: 2025-03-25

技术指标

44.02
MA5 (5日均线)
44.86
MA10 (10日均线)
43.86
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 43.23 43.49 42.28 42.83 -1.04% 52,202 223,799,978
2025-03-24 44.09 44.1 42.21 43.28 -1.93% 115,904 500,786,690
2025-03-21 44.91 46.07 43.58 44.13 -1.28% 137,928 613,728,418
2025-03-20 45.18 45.77 44.6 44.7 -1.06% 92,598 418,015,098
2025-03-19 46.3 46.52 45 45.18 -2.65% 108,029 491,242,606
2025-03-18 46.22 48.28 46.03 46.41 +0.43% 148,030 697,136,659
2025-03-17 47 47.1 45.21 46.21 -1.39% 155,773 713,863,365
2025-03-14 45.01 47.46 44.88 46.86 +3.13% 223,099 1,033,265,951
2025-03-13 45.97 45.97 44.19 45.44 +4.22% 286,537 1,294,158,324
2025-03-12 42.47 44 42.03 43.6 +3.46% 135,631 590,214,433
2025-03-11 42.89 43.06 41.38 42.14 -2.72% 112,560 473,406,555
2025-03-10 42.99 43.75 42.42 43.32 +0.39% 95,635 412,915,351
2025-03-07 44.34 44.34 42.57 43.15 +0.44% 122,364 532,046,673
2025-03-06 42.51 43.65 42.18 42.96 +2.24% 130,388 560,302,368
2025-03-05 41.93 42.52 41.6 42.02 +0.05% 91,677 385,262,480
2025-03-04 41.02 42.4 40.65 42 +1.38% 76,656 321,122,799
2025-03-03 41.6 42.64 40.86 41.43 +0.07% 91,106 380,237,677
2025-02-28 44.58 44.75 41.18 41.4 -7.26% 160,979 683,597,995
2025-02-27 44.96 45.47 43.52 44.64 -1.78% 166,876 741,797,754
2025-02-26 42.65 45.5 42.18 45.45 +6.94% 235,642 1,041,715,165
2025-02-25 42.05 43.19 41.4 42.5 -1.23% 154,789 654,035,537
2025-02-24 44.48 44.48 42.13 43.03 -3.37% 188,850 811,451,570
2025-02-21 43.7 44.74 43.09 44.53 +2.13% 147,445 649,803,699
2025-02-20 43.08 44.14 42.41 43.6 +1.02% 172,125 745,120,940
2025-02-19 41.37 43.3 41.08 43.16 +4.48% 160,959 684,852,718
2025-02-18 42.7 42.75 41.01 41.31 -3.46% 150,835 628,939,044
2025-02-17 43.15 43.75 41.9 42.79 -0.49% 172,751 740,360,107
2025-02-14 43 43.98 42.9 43 -0.51% 132,099 573,083,807
2025-02-13 46.05 46.07 42.97 43.22 -6.04% 203,895 895,128,831
2025-02-12 44.8 46.17 44.44 46 +1.7% 174,787 795,273,247
2025-02-11 44.72 46.2 43.72 45.23 +1.12% 205,996 923,648,457
2025-02-10 45 46.73 44.62 44.73 -1.08% 274,600 1,251,722,942
2025-02-07 43 47.5 42.58 45.22 +7.9% 339,487 1,526,847,388
2025-02-06 39.63 42.98 39.36 41.91 +4.78% 203,551 840,925,978
2025-02-05 39.8 40.94 39.29 40 +2.56% 145,710 583,933,716
2025-01-27 42 42.2 39 39 -5.34% 168,372 676,844,454
2025-01-24 38.38 41.35 38.24 41.2 +7.18% 201,416 807,555,394
2025-01-23 38.9 39.5 38.23 38.44 -0.31% 144,453 559,963,808
2025-01-22 38.4 39.39 38.02 38.56 -0.67% 122,213 470,889,554
2025-01-21 36.78 38.9 36.41 38.82 +6.15% 195,026 737,918,608
2025-01-20 36.66 37.66 36.38 36.57 +0.74% 134,319 497,251,678
2025-01-17 36 36.83 35.5 36.3 0% 119,356 432,216,402
2025-01-16 37.76 38.03 36.28 36.3 -3.23% 152,440 565,021,934
2025-01-15 37.95 38.28 37.21 37.51 -1.16% 145,479 548,722,535
2025-01-14 36.5 38.35 36.01 37.95 +5.45% 205,544 771,673,613
2025-01-13 36.26 37.21 35.41 35.99 -2.39% 137,812 498,904,181
2025-01-10 36.33 38.75 36.13 36.87 +1.26% 189,429 711,615,192
2025-01-09 37.5 37.89 36.41 36.41 -3.65% 168,623 626,448,668
2025-01-08 35.4 38.3 35.11 37.79 +5.94% 200,032 730,285,931
2025-01-07 36.03 36.7 33.71 35.67 -1.74% 279,695 976,897,946
2025-01-06 36.45 37.3 35.91 36.3 +2.83% 184,144 675,019,959
2025-01-03 38.28 38.48 35 35.3 -7.01% 197,974 719,417,438
2025-01-02 39.68 40.55 37.41 37.96 -3.06% 188,292 736,913,494
2024-12-31 39.51 40.4 38.8 39.16 -0.94% 172,004 681,505,436
2024-12-30 40.05 41.22 38.87 39.53 -0.45% 216,321 864,147,923
2024-12-27 39.96 40.8 38.1 39.71 -4.89% 312,914 1,240,527,025
2024-12-26 36.79 44.06 36.72 41.75 +13.7% 411,537 1,697,605,350
2024-12-25 36.31 37.3 35.67 36.72 +1.18% 107,709 394,648,127
2024-12-24 36.25 37.07 35.84 36.29 +0.11% 75,819 275,743,672
2024-12-23 36.32 37.51 36.02 36.25 -0.17% 115,138 422,163,640
2024-12-20 35.01 36.77 34.78 36.31 +3.71% 95,740 346,444,208
2024-12-19 34.01 35.32 34.01 35.01 +1.3% 52,783 183,421,542
2024-12-18 34.64 35.19 34.18 34.56 +0.55% 50,072 173,216,977
2024-12-17 34.85 35.02 34.13 34.37 -1.6% 67,016 231,727,837
2024-12-16 35.87 36.08 34.4 34.93 -2.4% 78,961 275,549,810
2024-12-13 35.68 36.38 35.52 35.79 -0.69% 81,181 291,828,603
2024-12-12 36.39 36.48 35.59 36.04 -0.47% 80,443 288,812,401
2024-12-11 36.33 36.64 35.8 36.21 -0.63% 98,374 355,161,432
2024-12-10 38.1 38.42 36.42 36.44 -1.46% 126,021 469,921,807
2024-12-09 37.6 37.79 36.9 36.98 -1.52% 85,067 316,634,017
2024-12-06 38.05 38.83 36.89 37.55 -0.19% 126,534 476,934,362
2024-12-05 36.15 37.68 36.04 37.62 +3.89% 124,358 459,466,552
2024-12-04 36.06 36.98 35.69 36.21 +0.03% 101,565 368,160,559
2024-12-03 37.1 37.38 35.69 36.2 -2.9% 132,925 482,630,914
2024-12-02 38 38.19 36.74 37.28 +0.81% 145,281 541,116,216
2024-11-29 35.24 37.68 34.94 36.98 +3.61% 161,421 588,562,605
2024-11-28 35.86 36.36 35.12 35.69 -0.45% 135,218 481,835,417
2024-11-27 34.07 35.96 33 35.85 +5.16% 154,846 531,472,267
2024-11-26 33.8 36.2 33.8 34.09 +0.98% 170,739 596,942,668
2024-11-25 35.3 35.73 32.97 33.76 -3.24% 174,627 593,527,342
2024-11-22 34.49 37.33 34.49 34.89 +1.16% 262,973 945,498,140
2024-11-21 35.99 37.22 34.36 34.49 -2.29% 249,420 894,498,204
2024-11-20 34.5 35.68 33.86 35.3 +2.35% 202,290 708,136,613
2024-11-19 31.8 34.49 31.8 34.49 +9.6% 237,712 795,994,443
2024-11-18 32.66 32.98 31.3 31.47 -3.82% 130,787 416,831,678
2024-11-15 32.73 33.89 32.56 32.72 0% 135,840 451,311,242
2024-11-14 33.73 34.34 32.64 32.72 -2.47% 115,070 382,628,816
2024-11-13 32.67 33.68 32.58 33.55 +1.73% 130,650 434,467,256
2024-11-12 33.94 34.19 32.29 32.98 -1.99% 148,497 492,101,888
2024-11-11 32.39 33.69 32.35 33.65 +2.59% 147,757 492,735,251
2024-11-08 33.08 33.78 32.56 32.8 -0.7% 146,911 487,630,505
2024-11-07 30.52 33.35 30.51 33.03 +6.65% 201,518 649,007,210
2024-11-06 31.55 31.73 30.72 30.97 -0.99% 128,176 400,750,685
2024-11-05 30.36 31.34 29.95 31.28 +3.2% 117,621 363,340,944
2024-11-04 28.93 30.33 28.93 30.31 +4.05% 116,427 349,363,636
2024-11-01 30.57 30.65 29.11 29.13 -4.99% 168,993 500,288,912
2024-10-31 31.03 31.45 30.53 30.66 -1.89% 129,979 401,829,457
2024-10-30 31.41 31.64 30.5 31.25 -0.45% 103,580 322,293,855
2024-10-29 31.77 32.53 31.39 31.39 -0.76% 120,055 382,343,576
2024-10-28 32.1 32.1 30.91 31.63 -1.46% 144,135 452,211,162
2024-10-25 32.2 32.4 31.56 32.1 +1.52% 123,141 394,101,476
2024-10-24 31.82 32.06 31.31 31.62 -0.03% 92,951 293,571,620
2024-10-23 31.88 32.63 31.51 31.63 -1.53% 151,784 485,807,349
2024-10-22 33.2 33.39 31.88 32.12 -3.25% 167,041 540,111,391
2024-10-21 33.7 34.71 32.8 33.2 -1.19% 219,122 738,951,494
2024-10-18 31.52 34.86 31.45 33.6 +6.33% 170,144 565,479,672
2024-10-17 32.61 32.61 31.5 31.6 -0.91% 101,852 326,866,015
2024-10-16 31.72 32.71 31.34 31.89 -1.63% 87,642 280,326,877
2024-10-15 33.26 34.27 32.42 32.42 -2.93% 132,786 442,012,387
2024-10-14 32.15 33.77 31.14 33.4 +4.24% 134,756 437,129,378
2024-10-11 34.7 34.99 31.6 32.04 -7.67% 162,257 532,393,734
2024-10-10 37.7 37.7 34.61 34.7 -8.13% 219,010 778,584,986
2024-10-09 38.2 40.29 35.31 37.77 +2.8% 354,764 1,346,377,276
2024-10-08 37.99 37.99 34.07 36.74 +15.83% 218,506 791,850,145

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╕Ьш╜пщЫЖхЫв 600718

2023年全年

хНОц╡╖шпЪчзС 688535

2024年一季度

чЩ╛хдзщЫЖхЫв 600865

近三个月

чПац╡╖хЖахоЗ 688772

近期数据

чСЮцЭ╛чзСцКА 688090

近三个月

ф╕ЗщЗМщйм 300591

2024年至今

цЭнхНОшВбф╗╜ 688571

2024年一季度

хдкхТМц░┤ 605081

近三个月

щЭТцЭ╛х╗║хМЦ 600425

近期数据

STхНОх╛о 600360

近三个月

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
虚拟现实
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
芯片
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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