хНЪчЭ┐цХ░цНо 688229

数据更新至:

添加到对比分析

50.72 +0.34%

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

50.72
+0.34% +0.17
50.5
开盘价
51.09
最高价
49.29
最低价
6,426
成交量
数据更新至: 2025-03-25

技术指标

52.94
MA5 (5日均线)
54.63
MA10 (10日均线)
56.13
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 50.5 51.09 49.29 50.72 +0.34% 6,426 32,178,032
2025-03-24 52.94 53.23 49.35 50.55 -4.75% 13,499 68,705,432
2025-03-21 55.12 55.54 52.58 53.07 -4.48% 9,546 51,222,094
2025-03-20 55.05 57.8 54.05 55.56 +1.42% 12,370 69,498,884
2025-03-19 56.57 56.57 54.15 54.78 -1.9% 8,578 47,414,316
2025-03-18 56.09 57.38 55.28 55.84 +0.09% 9,154 51,466,130
2025-03-17 56.66 57.15 55.13 55.79 -1.64% 9,418 52,542,467
2025-03-14 54.9 56.97 54.33 56.72 +2.75% 10,595 59,145,049
2025-03-13 58.02 58.02 54 55.2 -4.88% 13,833 77,000,741
2025-03-12 58 60.25 57.97 58.03 -0.31% 13,969 82,616,829
2025-03-11 55.63 58.5 55.63 58.21 +2.63% 17,527 100,292,679
2025-03-10 58.33 59.29 56 56.72 -4.64% 21,743 124,770,871
2025-03-07 60.6 61.88 58.33 59.48 -3.71% 22,688 136,574,180
2025-03-06 59 62.25 58.33 61.77 +6.59% 26,986 163,278,228
2025-03-05 57 59.8 56.64 57.95 +2.11% 20,333 118,065,164
2025-03-04 53.35 58.47 53.11 56.75 +4.32% 23,392 132,867,421
2025-03-03 53.6 58.32 52.98 54.4 +2.03% 26,733 148,805,146
2025-02-28 57.12 57.62 53.28 53.32 -7.89% 20,120 110,955,353
2025-02-27 59.58 60.84 56.6 57.89 -3.19% 24,205 141,203,630
2025-02-26 62.69 62.8 58.8 59.8 -3.02% 30,659 184,256,060
2025-02-25 60.16 63.57 59.58 61.66 -1.03% 19,690 122,374,708
2025-02-24 65.99 65.99 61.99 62.3 -8.22% 26,537 168,521,071
2025-02-21 64.96 68.9 63.25 67.88 +7.75% 36,151 239,568,621
2025-02-20 63.99 65.5 62.02 63 -2.16% 25,666 162,792,430
2025-02-19 64.2 64.87 62 64.39 +2.29% 27,453 174,763,095
2025-02-18 68.8 69 62.62 62.95 -11.34% 34,170 223,090,346
2025-02-17 73 79.95 66.02 71 -2.73% 54,225 393,410,185
2025-02-14 61 75.6 61 72.99 +15.86% 55,753 387,610,718
2025-02-13 58.78 69.8 58.55 63 +2.99% 44,468 285,865,606
2025-02-12 52.27 63.48 52.27 61.17 +15.63% 43,996 258,010,478
2025-02-11 53.88 59 52.11 52.9 -1.45% 44,604 248,615,380
2025-02-10 46 53.68 46 53.68 +20.01% 22,896 115,779,666
2025-02-07 42.67 46.15 42.67 44.73 +4.85% 19,307 86,142,807
2025-02-06 41.77 42.99 40.8 42.66 +2.84% 10,891 46,022,877
2025-02-05 40.9 42.3 40.13 41.48 +5.82% 15,190 62,970,442
2025-01-27 45.15 45.55 39.2 39.2 -12.89% 21,536 88,472,009
2025-01-24 37.8 45.58 37.8 45 +18.17% 25,709 108,731,131
2025-01-23 38.47 39.75 38 38.08 -0.88% 5,077 19,683,866
2025-01-22 38.99 39.27 37.81 38.42 -0.54% 4,662 17,871,698
2025-01-21 39.05 39.07 38.16 38.63 -0.08% 2,402 9,273,825
2025-01-20 38.66 39.57 38.17 38.66 +0.7% 3,255 12,644,561
2025-01-17 38.7 38.74 37.76 38.39 -0.13% 2,993 11,458,065
2025-01-16 38.66 39.44 38.4 38.44 -0.29% 3,802 14,789,981
2025-01-15 39.08 39.37 38.2 38.55 -0.82% 4,461 17,282,386
2025-01-14 37.76 38.95 37.5 38.87 +4.24% 6,803 26,188,223
2025-01-13 36.6 37.83 35.8 37.29 +1.66% 4,145 15,267,466
2025-01-10 38.18 38.85 36.68 36.68 -3.27% 5,096 19,199,625
2025-01-09 37.31 38.96 37.31 37.92 +0.4% 3,108 11,905,742
2025-01-08 38.59 39.25 36.85 37.77 -1.77% 6,397 24,275,600
2025-01-07 36.07 38.79 36.07 38.45 +4.48% 5,158 19,463,977
2025-01-06 37.16 37.99 36.05 36.8 -2.77% 6,059 22,465,446
2025-01-03 40.08 40.63 37.8 37.85 -5.42% 9,161 35,245,472
2025-01-02 41.31 41.76 39.33 40.02 -4.28% 8,009 32,693,089
2024-12-31 43.91 44.13 41.6 41.81 -3.86% 6,216 26,496,030
2024-12-30 43.4 43.88 41.55 43.49 -0.43% 5,588 24,022,396
2024-12-27 43.3 44.8 42.75 43.68 +0.88% 7,731 34,067,030
2024-12-26 41.32 43.3 41.32 43.3 +3.81% 7,724 32,968,104
2024-12-25 44 44.28 41.23 41.71 -5.85% 11,536 48,792,450
2024-12-24 45.85 46.42 43.2 44.3 -2.68% 12,173 54,199,814
2024-12-23 50.88 53.88 45.36 45.52 -8.63% 18,580 90,821,756
2024-12-20 49.28 52.53 49.16 49.82 -0.8% 18,558 94,218,216
2024-12-19 45 51 44.61 50.22 +7.7% 21,817 104,848,163
2024-12-18 45.55 47.93 43.07 46.63 +2.91% 11,987 54,660,075
2024-12-17 48.57 48.57 44.76 45.31 -5.92% 10,027 46,163,474
2024-12-16 47.8 49.8 47.8 48.16 +1.39% 12,283 59,875,398
2024-12-13 47.96 48.74 47.03 47.5 -1.23% 11,404 54,609,307
2024-12-12 49.37 51 47.07 48.09 -2.59% 13,582 66,070,416
2024-12-11 48 50.75 46.13 49.37 +4.27% 14,825 71,708,624
2024-12-10 48.38 48.88 45.92 47.35 +1.92% 12,340 58,651,334
2024-12-09 47.94 48.19 45.75 46.46 -2.7% 10,670 49,875,233
2024-12-06 47.95 48.88 45.75 47.75 -0.5% 17,028 80,159,420
2024-12-05 44 48.98 44 47.99 +7.99% 21,720 102,466,484
2024-12-04 46.12 46.69 44.1 44.44 -5.55% 15,585 71,033,878
2024-12-03 44.48 47.45 43.2 47.05 +4.91% 17,352 79,338,782
2024-12-02 45.8 45.92 44.44 44.85 -0.84% 11,710 52,639,452
2024-11-29 43.98 45.88 42.85 45.23 +5.58% 16,137 71,866,919
2024-11-28 43.33 43.88 42.2 42.84 +0.09% 6,461 27,827,774
2024-11-27 41.24 42.9 40.09 42.8 +2.56% 7,621 31,530,998
2024-11-26 43.06 43.99 41.5 41.73 -2.84% 5,490 23,318,349
2024-11-25 42.15 43.59 40.85 42.95 +2.14% 9,818 41,007,243
2024-11-22 43.41 45.33 42.05 42.05 -3.13% 14,181 62,476,348
2024-11-21 44.19 44.87 42.7 43.41 -1.74% 9,340 40,789,387
2024-11-20 42.44 44.68 41.98 44.18 +5.17% 11,123 48,144,550
2024-11-19 42 42.13 40.11 42.01 +1.99% 10,385 42,690,728
2024-11-18 45.98 46.47 40.88 41.19 -10.42% 15,154 64,913,097
2024-11-15 46.85 48.78 45.81 45.98 -2.19% 12,834 60,709,207
2024-11-14 48.3 48.77 46.85 47.01 -2.79% 12,589 59,904,583
2024-11-13 49 50.5 47.02 48.36 -1.02% 17,208 82,824,162
2024-11-12 49.1 52.55 47.79 48.86 +1.29% 27,890 139,484,588
2024-11-11 47.46 49 46.05 48.24 +3.74% 18,935 90,298,671
2024-11-08 45.69 49.26 44.76 46.5 +4.03% 23,047 109,551,205
2024-11-07 42.5 45 41.21 44.7 +5.6% 12,546 54,346,703
2024-11-06 42.8 43.5 41.57 42.33 -1.33% 14,716 62,637,171
2024-11-05 39.09 43.76 39.09 42.9 +9.72% 16,573 69,961,992
2024-11-04 38.83 39.69 37.88 39.1 +0.7% 6,800 26,485,228
2024-11-01 41.68 42.2 38.5 38.83 -7.48% 12,615 50,304,700
2024-10-31 41.36 42.53 40.5 41.97 +1.99% 10,196 42,711,897
2024-10-30 41.75 42.29 40.18 41.15 -2.02% 11,961 49,269,939
2024-10-29 44.7 46.48 41.89 42 -5.58% 14,316 62,353,407
2024-10-28 44.24 44.77 43.6 44.48 +0.32% 8,630 38,160,926
2024-10-25 45.18 45.6 44.2 44.34 -1.97% 13,881 62,285,220
2024-10-24 44.82 45.26 43.01 45.23 -0.07% 12,501 55,033,648
2024-10-23 43.01 48 42.69 45.26 +4.7% 25,781 118,887,390
2024-10-22 44.62 45.66 42.55 43.23 -3.14% 13,902 61,113,476
2024-10-21 44.81 45.8 43.22 44.63 +1.48% 20,420 90,871,284
2024-10-18 42 45.44 40.63 43.98 +5.16% 20,978 91,078,347
2024-10-17 42.29 43.95 41.73 41.82 +0.29% 15,900 68,195,345
2024-10-16 42.37 42.99 40.6 41.7 -3.02% 14,227 59,673,915
2024-10-15 41.4 45.5 39.97 43 +4.12% 25,780 111,643,735
2024-10-14 38.68 41.4 37.88 41.3 +6.99% 19,732 78,253,870
2024-10-11 44 44 37.81 38.6 -9.6% 21,474 85,901,073
2024-10-10 47 49.1 42.01 42.7 -7.68% 21,207 95,690,415
2024-10-09 48.98 51.47 43.06 46.25 -13.52% 31,437 151,726,514
2024-10-08 56 58 46.99 53.48 +10.61% 43,143 229,783,552

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

щЖЛхМЦшВбф╗╜ 603968

2024年至今

хОЯх░ЪшВбф╗╜ 603813

2022-2023两年

STцШУшБФф╝Ч 300096

2023年全年

чИ▒цЬЛхМ╗чЦЧ 300753

2024年一季度

х║╖шКЭшНпф╕Ъ 300086

近三个月

х╗║чзСщЩв 300675

2022-2023两年

хдзхФРчФ╡ф┐б 600198

近半年

ц╣Шш┤вшВбф╗╜ 600095

近半年

ц░╕шЙ║шВбф╗╜ 603600

2022-2023两年

хНОщЗСш╡ДцЬм 000532

2024年至今

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
区块链
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
储能电池

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