х╝АцЩоф║С 688228

数据更新至:

添加到对比分析

59.32 -2.31%

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

59.32
-2.31% -1.4
60.23
开盘价
60.82
最高价
58.45
最低价
13,803
成交量
数据更新至: 2025-03-25

技术指标

60.74
MA5 (5日均线)
61.59
MA10 (10日均线)
63.64
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 60.23 60.82 58.45 59.32 -2.31% 13,803 81,890,246
2025-03-24 60.01 60.88 58.35 60.72 +0.9% 21,825 130,162,230
2025-03-21 60.8 62.59 59.59 60.18 -3.4% 19,742 120,467,624
2025-03-20 61.15 62.9 60.8 62.3 +1.8% 21,062 130,716,009
2025-03-19 62.6 63.09 60.89 61.2 -3.62% 23,029 142,786,228
2025-03-18 62.52 64.5 62.32 63.5 +0.55% 20,891 132,419,299
2025-03-17 63.08 63.79 61.88 63.15 +0.88% 23,519 147,988,825
2025-03-14 59.42 63.05 58.8 62.6 +4.86% 36,010 220,946,408
2025-03-13 62.49 63.19 58.6 59.7 -5.52% 40,045 241,574,395
2025-03-12 63.3 65.09 63.19 63.19 +0.14% 34,591 222,170,633
2025-03-11 61.88 63.85 61.71 63.1 -0.94% 25,674 161,014,890
2025-03-10 63.99 65.29 62.99 63.7 -2.51% 29,218 186,353,081
2025-03-07 67.9 68.97 64 65.34 -3.19% 45,187 299,898,709
2025-03-06 66 69.66 66 67.49 +6.38% 60,261 407,619,149
2025-03-05 62.9 64 60.22 63.44 +1.75% 38,469 240,278,677
2025-03-04 60.03 63.33 60.03 62.35 +1.2% 31,948 197,407,231
2025-03-03 65.98 66.66 60.03 61.61 -5.36% 49,198 312,551,764
2025-02-28 73.38 73.4 65.03 65.1 -13.75% 71,925 493,251,561
2025-02-27 69.57 75.48 66.5 75.48 +8.84% 94,801 668,419,148
2025-02-26 68.2 71.98 66.66 69.35 +5.57% 77,876 538,057,994
2025-02-25 62.31 67.6 62.31 65.69 -3.01% 60,403 392,167,646
2025-02-24 65.8 73.49 64.71 67.73 +4.67% 94,941 646,723,200
2025-02-21 62.96 65.83 59.68 64.71 +4.71% 75,088 471,126,446
2025-02-20 61.57 62.84 60.65 61.8 -1.9% 54,763 337,190,859
2025-02-19 61.7 63 60.65 63 +3.28% 63,168 389,775,906
2025-02-18 63.2 66.91 60.61 61 -4.66% 64,293 407,861,952
2025-02-17 68.16 68.75 62 63.98 -2.68% 78,327 507,879,068
2025-02-14 64.58 73.73 63.8 65.74 +1.14% 94,296 646,251,823
2025-02-13 66.4 70.5 63 65 +3.37% 96,822 641,986,135
2025-02-12 60.6 63.87 60.6 62.88 +1.26% 59,224 369,876,305
2025-02-11 64 67.55 61.98 62.1 -8.07% 89,716 577,179,086
2025-02-10 59.9 71.22 59.26 67.55 +13.82% 104,550 684,712,280
2025-02-07 58.15 61.5 56.3 59.35 +3.58% 98,279 582,098,595
2025-02-06 58.49 61.29 55.2 57.3 -3.01% 94,781 546,169,580
2025-02-05 53.9 59.08 52.15 59.08 +20.01% 82,435 460,430,897
2025-01-27 51.05 51.49 47.98 49.23 -2.65% 55,051 272,102,188
2025-01-24 42.52 50.57 42.47 50.57 +20% 64,096 302,427,960
2025-01-23 42 43.69 41.81 42.14 +1.66% 20,326 87,381,240
2025-01-22 41.45 42.11 40.84 41.45 -0.24% 14,228 59,074,249
2025-01-21 42.84 42.89 40.26 41.55 -4.11% 32,373 132,848,616
2025-01-20 42.79 43.66 42.18 43.33 +2.48% 13,378 57,603,658
2025-01-17 42.56 42.99 42.11 42.28 -1.19% 10,320 43,865,387
2025-01-16 42.77 43.89 42.11 42.79 +0.9% 14,374 61,733,501
2025-01-15 43.14 43.39 42.31 42.41 -1.26% 14,423 61,744,034
2025-01-14 40.36 42.99 40.36 42.95 +6.87% 18,302 77,167,523
2025-01-13 39.6 40.67 38.5 40.19 +0.68% 11,436 45,438,402
2025-01-10 41.61 42.54 39.92 39.92 -4.06% 14,763 60,849,563
2025-01-09 41.4 42.3 41.01 41.61 +0.07% 11,827 49,358,919
2025-01-08 42.2 42.3 39.8 41.58 -2.07% 17,339 71,354,148
2025-01-07 41.96 42.68 41.2 42.46 +1.19% 16,199 68,098,687
2025-01-06 41 42.7 40.2 41.96 +2.34% 19,938 83,465,731
2025-01-03 43.5 43.5 40.64 41 -5.09% 17,231 72,257,025
2025-01-02 44.58 45.02 42.6 43.2 -3.05% 19,582 85,945,002
2024-12-31 47.5 47.9 44.44 44.56 -5.49% 24,779 113,205,012
2024-12-30 48 48.5 46.2 47.15 -1.83% 13,712 65,256,476
2024-12-27 48.81 49.29 47.58 48.03 -2.1% 23,109 112,307,958
2024-12-26 47.36 50 47.17 49.06 +3.5% 24,306 118,842,012
2024-12-25 49 49.34 46.29 47.4 -3.72% 26,718 126,394,434
2024-12-24 50.15 50.47 48.5 49.23 +0.08% 18,558 91,572,911
2024-12-23 53.18 53.57 49.01 49.19 -8.38% 32,344 164,694,472
2024-12-20 51.67 55.45 51.43 53.69 +3.35% 28,893 155,610,471
2024-12-19 50.4 52.66 50.2 51.95 +1.15% 23,311 120,255,027
2024-12-18 50.5 52.73 48.78 51.36 +2.01% 26,846 136,425,483
2024-12-17 54 54.5 50.18 50.35 -7.36% 28,617 147,940,073
2024-12-16 55.16 56.68 53.79 54.35 -0.77% 26,346 145,344,041
2024-12-13 54.9 57.1 54.2 54.77 -1.4% 31,135 174,182,898
2024-12-12 56.35 58.7 55.02 55.55 -2.63% 39,341 221,203,929
2024-12-11 58 58.8 56.27 57.05 -3.79% 45,182 259,383,648
2024-12-10 59.05 62.4 55.7 59.3 +2.83% 70,771 420,470,023
2024-12-09 57.65 59.88 55 57.67 +5.51% 59,591 343,612,548
2024-12-06 55.5 57.82 53.01 54.66 +1.32% 72,222 399,894,820
2024-12-05 50.64 58.44 50.47 53.95 +7.26% 88,559 483,930,374
2024-12-04 47.09 51.49 47.09 50.3 +5.3% 58,982 293,014,012
2024-12-03 47 48.49 45.78 47.77 +1.44% 34,854 164,876,307
2024-12-02 47.39 47.85 46.52 47.09 +0.06% 34,695 163,368,026
2024-11-29 45.77 48 44.66 47.06 +2.82% 39,046 181,441,991
2024-11-28 47.2 48.79 45.5 45.77 -2.95% 32,247 151,909,693
2024-11-27 44.15 47.53 43.15 47.16 +6.75% 33,650 152,670,712
2024-11-26 47.05 47.6 44.17 44.18 -7.17% 32,381 147,237,171
2024-11-25 49.66 50.35 45.02 47.59 -3.49% 39,893 187,485,047
2024-11-22 49.96 53.88 48.83 49.31 -4.07% 50,680 256,663,011
2024-11-21 48.5 53.88 47.48 51.4 +5.05% 41,635 208,694,256
2024-11-20 45.9 49.78 45.9 48.93 +7.78% 33,045 158,638,783
2024-11-19 44.96 45.83 43.62 45.4 +2.95% 26,005 116,510,344
2024-11-18 51.52 51.7 43.81 44.1 -11.84% 39,603 183,563,938
2024-11-15 51.22 54.88 49.92 50.02 -1.98% 41,840 220,244,773
2024-11-14 52.08 54.86 50.83 51.03 -3.72% 28,938 152,379,170
2024-11-13 52.22 54.78 50.7 53 +2.89% 43,826 232,477,901
2024-11-12 52 56.49 50.1 51.51 -1.79% 62,167 325,375,025
2024-11-11 45.5 54.49 45.06 52.45 +15.5% 75,054 380,769,674
2024-11-08 43.44 46.88 43 45.41 +6.8% 51,290 231,539,231
2024-11-07 41.84 42.59 41.21 42.52 +1.84% 18,790 78,914,019
2024-11-06 42.91 43.9 41.43 41.75 -1.09% 37,610 160,457,262
2024-11-05 38.71 44.41 38.71 42.21 +9.04% 38,351 160,185,512
2024-11-04 37.33 38.8 37.11 38.71 +3.84% 14,208 54,194,776
2024-11-01 40.8 41 37.09 37.28 -7.91% 21,054 81,288,178
2024-10-31 40.12 41.2 39 40.48 +0.9% 15,417 62,219,293
2024-10-30 39.89 41.02 39.4 40.12 +1.01% 15,676 63,043,651
2024-10-29 41.75 42.85 39.72 39.72 -4.43% 20,196 82,467,379
2024-10-28 40.84 41.66 40.62 41.56 +1.76% 21,131 87,114,055
2024-10-25 40.28 41.47 40.04 40.84 +1.31% 15,868 64,561,419
2024-10-24 40.86 41.3 40.06 40.31 -2.28% 16,727 67,798,979
2024-10-23 42 42.58 40.86 41.25 -0.84% 25,358 105,947,067
2024-10-22 41.31 42.65 40.5 41.6 0% 22,774 94,461,466
2024-10-21 41.15 42.89 40.7 41.6 +1.19% 31,825 132,958,397
2024-10-18 39.02 42.75 38.28 41.11 +5.14% 36,843 148,813,942
2024-10-17 38.5 41.14 38.5 39.1 +2.95% 29,995 118,770,861
2024-10-16 37.51 38.99 37 37.98 -1.94% 18,570 70,558,510
2024-10-15 37.99 41.22 37.3 38.73 +2.3% 29,423 116,095,916
2024-10-14 36.3 37.99 35.11 37.86 +4.64% 17,449 64,021,436
2024-10-11 39 39.45 35.86 36.18 -8.87% 22,868 85,335,088
2024-10-10 42.5 42.9 39.54 39.7 -1.68% 25,078 102,354,609
2024-10-09 45 45.1 39.5 40.38 -14.83% 40,269 172,256,827
2024-10-08 46.3 47.41 41 47.41 +19.99% 49,611 222,774,617

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

цШОцШЯчФ╡хКЫ 600101

2024年至今

цЧЧц╗ищЫЖхЫв 601636

2022-2023两年

х╛╖цБйч▓╛х╖е 300780

2024年一季度

х╣│ц╜нхПСх▒Х 000592

2024年一季度

ф╕нхЫ╜ф╕нхЕН 601888

近三个月

STх╣┐чЙй 600603

近半年

ц┤╛цЦпцЮЧ 600215

2024年至今

чСЮцЦпх║╖ш╛╛ 603803

2022-2023两年

ф╕ЗхНОхМЦхнж 600309

近半年

хМЧцЦ╣щУЬф╕Ъ 000737

2024年至今

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
AI人工智能
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

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