ц░Фц┤╛чзСцКА 688216

数据更新至:

添加到对比分析

19.45 +0.46%

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

19.45
+0.46% +0.09
19.24
开盘价
19.6
最高价
18.92
最低价
9,342
成交量
数据更新至: 2025-03-25

技术指标

20.08
MA5 (5日均线)
20.67
MA10 (10日均线)
21.36
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 19.24 19.6 18.92 19.45 +0.46% 9,342 17,934,941
2025-03-24 20.05 20.05 18.92 19.36 -2.66% 17,544 34,059,162
2025-03-21 20.93 20.93 19.85 19.89 -4.42% 19,761 39,805,469
2025-03-20 21.02 21.15 20.6 20.81 -0.43% 7,623 15,952,730
2025-03-19 21.65 21.65 20.79 20.9 -2.43% 10,206 21,494,894
2025-03-18 21.17 21.79 21.11 21.42 +1.18% 11,378 24,415,932
2025-03-17 21.44 21.5 20.83 21.17 +0.14% 12,625 26,698,267
2025-03-14 20.88 21.41 20.68 21.14 +1.25% 12,397 26,177,525
2025-03-13 21.52 21.65 20.64 20.88 -3.69% 13,648 28,626,031
2025-03-12 21.71 22.3 21.54 21.68 -0.14% 14,894 32,486,168
2025-03-11 21.6 21.9 21.17 21.71 +0.18% 18,084 38,843,961
2025-03-10 21.94 22.3 21.4 21.67 -0.96% 12,289 26,697,206
2025-03-07 22.57 22.57 21.67 21.88 -2.54% 14,544 32,116,296
2025-03-06 22.13 22.69 22.03 22.45 +2.65% 18,075 40,675,824
2025-03-05 22.22 22.58 21.46 21.87 -0.91% 13,407 29,444,071
2025-03-04 21.15 22.19 21.07 22.07 +2.75% 15,202 33,124,074
2025-03-03 21.67 21.96 21.29 21.48 -0.79% 16,548 35,871,086
2025-02-28 22.81 22.97 21.62 21.65 -5.13% 17,886 39,490,836
2025-02-27 22.88 23.3 22.18 22.82 -0.44% 22,258 50,631,435
2025-02-26 23.18 23.18 22.66 22.92 +0.04% 22,054 50,346,560
2025-02-25 22.19 23.19 22.06 22.91 +2% 23,778 54,109,506
2025-02-24 22.82 23 22.01 22.46 -0.84% 18,313 40,951,082
2025-02-21 22 22.9 21.8 22.65 +2.07% 16,858 37,835,528
2025-02-20 21.93 22.49 21.79 22.19 +1.79% 21,377 47,479,359
2025-02-19 21.15 21.83 20.85 21.8 +3.07% 15,561 33,712,832
2025-02-18 22.38 22.38 21.01 21.15 -3.51% 13,720 29,559,010
2025-02-17 21.87 22.13 21.4 21.92 +1.48% 13,648 29,857,257
2025-02-14 21.52 21.83 21.27 21.6 +0.09% 11,480 24,776,303
2025-02-13 22.5 22.65 21.53 21.58 -2.53% 15,401 33,571,912
2025-02-12 21.65 22.18 21.4 22.14 +1.89% 18,974 41,511,795
2025-02-11 22.25 22.3 21.53 21.73 -1.54% 13,291 28,968,849
2025-02-10 21.83 22.11 21.45 22.07 +1.1% 18,336 39,999,841
2025-02-07 22.12 22.5 21.56 21.83 -1.36% 18,663 41,055,934
2025-02-06 20.99 22.5 20.82 22.13 +5.68% 23,957 52,395,043
2025-02-05 20.49 21.2 20.49 20.94 +3.25% 12,202 25,384,814
2025-01-27 21 21.01 20.22 20.28 -2.22% 9,305 19,123,931
2025-01-24 20.66 20.78 20.11 20.74 +2.32% 9,465 19,402,821
2025-01-23 20.38 20.87 20.11 20.27 +0.85% 12,564 25,721,297
2025-01-22 20.21 20.29 19.82 20.1 -0.59% 9,275 18,601,495
2025-01-21 20.26 20.35 19.71 20.22 +1.15% 8,245 16,499,649
2025-01-20 19.45 20.21 19.45 19.99 -0.79% 11,074 22,101,029
2025-01-17 19.77 20.49 19.43 20.15 +2.03% 12,410 24,882,309
2025-01-16 19.88 20.35 19.6 19.75 -0.8% 10,064 20,054,465
2025-01-15 20.33 20.62 19.82 19.91 -1.53% 8,537 17,088,367
2025-01-14 19.28 20.24 19.16 20.22 +5.92% 12,293 24,366,084
2025-01-13 18.84 19.27 18.27 19.09 +0.26% 12,518 23,577,333
2025-01-10 19.8 20.38 19.04 19.04 -3.5% 11,569 22,832,407
2025-01-09 20.3 20.44 19.68 19.73 -1.35% 12,929 25,874,562
2025-01-08 19.97 20.34 19.1 20 +0.6% 17,052 33,726,985
2025-01-07 18.9 19.95 18.9 19.88 +4.74% 13,091 25,612,638
2025-01-06 19.18 19.5 18.34 18.98 -1.2% 11,603 22,052,760
2025-01-03 20.49 20.68 19.21 19.21 -6.25% 15,142 30,137,348
2025-01-02 21.76 21.76 20.2 20.49 -5.92% 18,389 38,555,562
2024-12-31 23.22 23.72 21.78 21.78 -5.8% 17,327 39,027,919
2024-12-30 23.47 23.73 22.46 23.12 -1.2% 15,130 35,078,622
2024-12-27 24.26 24.5 23.4 23.4 -3.35% 21,910 52,549,647
2024-12-26 23.25 25.3 22.88 24.21 +4.67% 34,810 84,725,941
2024-12-25 23.54 23.72 22.44 23.13 -2.36% 25,898 59,475,124
2024-12-24 24.18 24.38 22.59 23.69 +1.24% 18,168 42,325,942
2024-12-23 25.11 25.3 23.23 23.4 -6.29% 26,109 63,070,109
2024-12-20 23.48 25.66 23.32 24.97 +6.89% 33,985 84,461,835
2024-12-19 23.26 23.66 22.7 23.36 +0.04% 18,191 42,315,767
2024-12-18 23.02 23.55 22.33 23.35 +3% 22,642 52,370,920
2024-12-17 24.02 24.7 22.63 22.67 -5.62% 21,077 48,874,729
2024-12-16 24.65 25.05 23.79 24.02 -2.44% 21,514 51,945,619
2024-12-13 25.02 25.6 24.6 24.62 -1.6% 26,102 65,604,686
2024-12-12 25.2 25.63 24.46 25.02 -0.87% 26,323 65,547,666
2024-12-11 25.6 26.5 24.93 25.24 -1.41% 37,872 96,560,233
2024-12-10 26.9 27.43 25.46 25.6 +0.2% 43,539 113,627,146
2024-12-09 25.87 26.44 24.3 25.55 +0.59% 49,940 124,638,822
2024-12-06 23.01 27.71 23.01 25.4 +10% 68,894 176,726,222
2024-12-05 22.69 23.14 22.56 23.09 +1.27% 15,140 34,767,214
2024-12-04 24.39 24.58 22.53 22.8 -0.91% 20,467 48,084,320
2024-12-03 22.7 23.18 22.7 23.01 +1.05% 12,614 28,922,554
2024-12-02 22.28 22.8 22.01 22.77 +2.34% 13,466 30,317,664
2024-11-29 22.06 22.9 21.57 22.25 +1.37% 14,939 33,204,327
2024-11-28 22.2 22.54 21.82 21.95 -0.54% 15,093 33,430,453
2024-11-27 21.99 22.08 20.76 22.07 +0.18% 21,594 46,014,184
2024-11-26 21.88 22.62 21.55 22.03 +0.59% 21,725 47,757,493
2024-11-25 21.66 22.01 21.04 21.9 +1.58% 20,307 43,733,777
2024-11-22 22.86 22.94 21.5 21.56 -4.6% 21,371 47,211,184
2024-11-21 22.71 23.14 22.23 22.6 -0.04% 16,021 36,383,609
2024-11-20 22.6 22.78 22.13 22.61 +0.09% 21,958 49,331,349
2024-11-19 21.96 22.7 21.61 22.59 +2.87% 24,096 53,306,633
2024-11-18 23.23 23.33 21.71 21.96 -4.4% 19,173 42,564,337
2024-11-15 24.2 24.63 22.84 22.97 -6.28% 23,217 54,950,143
2024-11-14 25.65 26.09 24.4 24.51 -4.78% 20,562 51,475,745
2024-11-13 25.06 26.1 24.92 25.74 +1.94% 24,531 62,624,738
2024-11-12 26.17 26.6 25.1 25.25 -4.1% 31,448 80,283,981
2024-11-11 24.66 26.9 24.62 26.33 +7.03% 41,206 106,897,001
2024-11-08 23.5 25.36 23.43 24.6 +3.75% 39,731 97,244,137
2024-11-07 22.68 24.6 22 23.71 +3.54% 34,742 81,259,343
2024-11-06 22.3 22.9 21.75 22.9 +2.78% 28,197 62,790,462
2024-11-05 21.26 22.49 20.78 22.28 +5.09% 21,929 47,966,014
2024-11-04 21.01 21.65 20.74 21.2 +1.29% 19,545 41,437,185
2024-11-01 22.54 22.62 20.76 20.93 -6.98% 23,235 49,789,252
2024-10-31 21.53 22.66 21.48 22.5 +4.85% 18,349 40,845,298
2024-10-30 22.39 22.49 21.22 21.46 -3.29% 22,719 49,220,427
2024-10-29 23.14 23.31 22.19 22.19 -5.21% 28,152 63,888,270
2024-10-28 22.92 23.48 22.82 23.41 +1.52% 23,972 55,521,186
2024-10-25 23.16 23.74 22.72 23.06 +1.5% 32,111 74,160,749
2024-10-24 21.77 23.68 21.32 22.72 +4.36% 36,883 83,582,921
2024-10-23 22.01 22.5 21.7 21.77 -1.14% 20,573 45,432,854
2024-10-22 22.33 22.33 21.55 22.02 -1.39% 26,486 58,074,001
2024-10-21 21.77 22.92 21.46 22.33 +4.1% 44,250 98,092,172
2024-10-18 20 21.88 19.72 21.45 +8.28% 39,189 82,349,326
2024-10-17 19.7 20.35 19.68 19.81 +1.59% 22,235 44,618,506
2024-10-16 19.52 19.99 19.13 19.5 -0.76% 21,929 42,992,181
2024-10-15 20.05 20.51 19.58 19.65 -2% 20,482 41,170,211
2024-10-14 19.26 20.25 18.82 20.05 +4.48% 30,338 59,508,526
2024-10-11 21.4 21.59 18.84 19.19 -10.12% 41,243 82,017,962
2024-10-10 21.31 22.41 20.68 21.35 +1.33% 32,032 68,970,862
2024-10-09 21.9 23.42 20.34 21.07 -11.02% 56,335 124,772,897
2024-10-08 23.68 23.68 21 23.68 +20.02% 68,226 155,225,864

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

щЩЗчеЮцИОхПС 300534

近半年

ч┤вщАЪхПСх▒Х 603612

近期数据

хЯОцКХцОзшВб 600649

2023年全年

ф╕ЙщСлхМ╗чЦЧ 300453

2022-2023两年

ф╕нхЫ╜щлШчзС 600730

2024年至今

хНОц╡╖шпЪчзС 688535

2023年全年

ф╕Йх╖ЭцЩ║цЕз 300066

近三个月

щ╛Щц▒Яф║дщАЪ 601188

2024年至今

хпТщФРщТ┤ф╕Ъ 300618

2024年至今

шЙ╛ф╕║чФ╡хнР 688798

2022-2023两年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
新能源汽车
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
光伏产业
元宇宙

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