щЪЖш╛╛шВбф╗╜ 688231

数据更新至:

添加到对比分析

15.71 +0.58%

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

15.71
+0.58% +0.09
15.63
开盘价
15.91
最高价
15.39
最低价
15,225
成交量
数据更新至: 2025-03-25

技术指标

15.96
MA5 (5日均线)
16.17
MA10 (10日均线)
15.80
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 15.63 15.91 15.39 15.71 +0.58% 15,225 23,961,320
2025-03-24 16.21 16.48 15.26 15.62 -4.35% 41,796 65,674,153
2025-03-21 16.07 17.08 16.02 16.33 +1.62% 56,054 92,694,801
2025-03-20 16.15 16.28 15.92 16.07 0% 17,309 27,845,134
2025-03-19 16.28 16.31 16.02 16.07 -1.29% 14,598 23,551,104
2025-03-18 16.32 16.51 16.12 16.28 +0.56% 19,965 32,565,305
2025-03-17 16.48 16.65 16.19 16.19 -1.58% 22,252 36,357,709
2025-03-14 16.4 16.6 16.2 16.45 +0.12% 21,410 35,060,200
2025-03-13 16.52 16.65 16.15 16.43 -0.67% 35,084 57,192,198
2025-03-12 16.76 16.92 16.49 16.54 -0.42% 31,188 51,972,862
2025-03-11 16.22 16.65 16.1 16.61 +1.4% 35,506 58,293,691
2025-03-10 15.9 16.99 15.9 16.38 +3.41% 58,446 96,189,362
2025-03-07 15.45 16.25 15.42 15.84 +2% 49,847 79,332,534
2025-03-06 15.29 15.66 15.18 15.53 +1.57% 33,179 51,149,625
2025-03-05 15.33 15.35 15.02 15.29 +0.86% 30,403 46,258,176
2025-03-04 14.63 15.24 14.63 15.16 +2.92% 37,763 56,931,550
2025-03-03 14.6 14.95 14.6 14.73 +0.82% 18,183 26,943,131
2025-02-28 15 15 14.56 14.61 -3.31% 21,441 31,624,653
2025-02-27 15.09 15.28 14.77 15.11 +0.27% 26,967 40,501,031
2025-02-26 15 15.23 14.92 15.07 +0.47% 26,963 40,660,584
2025-02-25 14.66 15.09 14.64 15 +1.01% 29,299 43,757,871
2025-02-24 14.99 15.1 14.68 14.85 -0.47% 29,934 44,612,292
2025-02-21 14.66 14.96 14.51 14.92 +1.7% 30,666 45,237,288
2025-02-20 14.57 14.67 14.4 14.67 +1.59% 19,729 28,735,959
2025-02-19 14.12 14.45 14.07 14.44 +2.12% 14,849 21,308,881
2025-02-18 14.44 14.46 14.06 14.14 -2.01% 14,240 20,305,405
2025-02-17 14.39 14.55 14.3 14.43 -0.21% 10,697 15,455,202
2025-02-14 14.58 14.58 14.31 14.46 +0.14% 10,217 14,717,703
2025-02-13 14.66 14.66 14.31 14.44 -1.1% 11,891 17,212,977
2025-02-12 14.62 14.62 14.37 14.6 -0.07% 18,345 26,602,322
2025-02-11 14.53 14.75 14.39 14.61 +0.27% 13,526 19,666,358
2025-02-10 14.5 14.65 14.37 14.57 +0.14% 10,676 15,493,736
2025-02-07 14.5 14.62 14.26 14.55 +1.32% 17,751 25,696,582
2025-02-06 14.04 14.38 13.93 14.36 +2.06% 22,530 31,960,847
2025-02-05 14.37 14.39 13.92 14.07 -1.12% 20,151 28,398,634
2025-01-27 14.99 15.02 14.22 14.23 -5.26% 26,679 38,742,167
2025-01-24 14.07 15.1 14.07 15.02 +6.07% 50,989 75,500,217
2025-01-23 13.74 14.5 13.66 14.16 +2.91% 32,105 45,765,940
2025-01-22 13.36 13.8 13.26 13.76 +3.15% 14,012 18,920,841
2025-01-21 13.49 13.63 13.27 13.34 -0.97% 6,627 8,845,752
2025-01-20 13.44 13.63 13.4 13.47 +0.22% 6,883 9,283,690
2025-01-17 13.35 13.49 13.26 13.44 +0.3% 6,065 8,129,447
2025-01-16 13.47 13.65 13.28 13.4 -0.45% 7,641 10,271,187
2025-01-15 13.45 13.52 13.33 13.46 -0.44% 6,746 9,071,014
2025-01-14 13.14 13.68 12.96 13.52 +4% 14,177 18,973,014
2025-01-13 12.93 13.1 12.75 13 +0.08% 7,221 9,365,972
2025-01-10 13.36 13.38 12.96 12.99 -2.26% 8,658 11,361,001
2025-01-09 13.1 13.33 13.04 13.29 +1.45% 8,312 10,970,159
2025-01-08 13.21 13.29 12.75 13.1 -1.43% 10,305 13,385,404
2025-01-07 13.02 13.29 12.95 13.29 +1.14% 7,846 10,283,907
2025-01-06 13.22 13.33 12.99 13.14 -0.61% 7,961 10,457,528
2025-01-03 13.78 13.79 13.22 13.22 -3.64% 11,063 14,903,034
2025-01-02 14.22 14.42 13.59 13.72 -3.52% 13,362 18,586,620
2024-12-31 14.39 14.39 14.12 14.22 -1.11% 6,012 8,557,833
2024-12-30 14.48 14.57 14.26 14.38 -1.78% 13,692 19,681,814
2024-12-27 14.28 15.12 14.22 14.64 +2.95% 21,622 31,576,306
2024-12-26 14.28 14.44 14.09 14.22 -0.07% 15,500 22,071,843
2024-12-25 14.48 14.48 14.05 14.23 -1.73% 9,090 12,930,587
2024-12-24 14.68 14.81 14.31 14.48 -1.03% 12,379 17,924,759
2024-12-23 15.05 15.22 14.55 14.63 -2.79% 10,273 15,180,954
2024-12-20 14.75 15.23 14.75 15.05 +1.62% 7,613 11,453,660
2024-12-19 14.77 14.91 14.53 14.81 -0.6% 9,355 13,787,426
2024-12-18 14.96 15.1 14.7 14.9 -0.33% 8,698 12,982,564
2024-12-17 15.44 15.52 14.84 14.95 -3.17% 11,784 17,754,707
2024-12-16 15.4 15.55 15.37 15.44 -0.52% 7,560 11,690,607
2024-12-13 15.74 15.74 15.5 15.52 -2.02% 12,224 19,065,819
2024-12-12 15.65 15.97 15.56 15.84 +1.02% 15,688 24,872,126
2024-12-11 15.59 15.79 15.53 15.68 +0.51% 9,486 14,811,111
2024-12-10 15.89 15.9 15.53 15.6 +1.83% 23,467 36,894,178
2024-12-09 15.6 15.6 15.21 15.32 -1.92% 10,607 16,334,653
2024-12-06 15.64 15.71 15.43 15.62 -0.13% 11,202 17,486,429
2024-12-05 15.32 15.66 15.32 15.64 +0.84% 11,796 18,360,089
2024-12-04 15.55 15.67 15.35 15.51 -1.46% 17,330 26,879,195
2024-12-03 15.58 15.77 15.53 15.74 +0.58% 11,080 17,347,656
2024-12-02 15.31 15.73 15.27 15.65 +2.29% 12,629 19,660,004
2024-11-29 15.08 15.43 15.03 15.3 +0.92% 13,041 19,889,278
2024-11-28 15.08 15.39 15.01 15.16 +0.66% 12,091 18,425,225
2024-11-27 14.8 15.08 14.44 15.06 +1.76% 12,359 18,258,516
2024-11-26 15.06 15.17 14.73 14.8 -1.73% 10,069 15,054,952
2024-11-25 14.84 15.11 14.7 15.06 +1.48% 10,269 15,321,357
2024-11-22 15.51 15.52 14.83 14.84 -4.13% 16,630 25,169,271
2024-11-21 15.38 15.65 15.32 15.48 -0.26% 12,156 18,817,023
2024-11-20 15.23 15.54 15.21 15.52 +0.98% 14,820 22,841,019
2024-11-19 15.05 15.37 14.98 15.37 +2.13% 16,325 24,825,325
2024-11-18 15.41 15.65 14.98 15.05 -2.27% 17,571 26,644,223
2024-11-15 15.5 15.87 15.4 15.4 -1.72% 16,213 25,350,388
2024-11-14 16.16 16.21 15.66 15.67 -2.61% 21,603 34,236,858
2024-11-13 16 16.33 15.74 16.09 -0.43% 20,615 32,984,061
2024-11-12 16.61 16.93 16.01 16.16 -2.71% 40,186 66,178,301
2024-11-11 15.94 16.64 15.75 16.61 +4.73% 39,593 64,789,857
2024-11-08 16.13 16.43 15.85 15.86 +0.38% 36,545 58,822,812
2024-11-07 15.55 15.82 15.41 15.8 +0.7% 31,449 49,084,549
2024-11-06 15.46 16.16 15.46 15.69 +1.36% 48,256 76,270,625
2024-11-05 14.78 15.49 14.78 15.48 +4.81% 34,442 52,615,018
2024-11-04 14.39 14.79 14.3 14.77 +2.64% 13,894 20,351,859
2024-11-01 14.94 15.01 14.35 14.39 -3.36% 18,450 26,952,327
2024-10-31 14.77 15.01 14.61 14.89 +1.22% 16,308 24,195,288
2024-10-30 15.06 15.09 14.68 14.71 -2.52% 19,864 29,502,033
2024-10-29 15.54 15.55 14.96 15.09 -2.39% 25,430 38,660,197
2024-10-28 15.39 15.54 15.22 15.46 +1.31% 17,113 26,339,119
2024-10-25 15.03 15.4 15.01 15.26 +1.46% 17,697 26,984,436
2024-10-24 15.34 15.38 14.93 15.04 -2.02% 16,853 25,345,196
2024-10-23 15.2 15.78 15 15.35 +1.93% 31,545 48,700,670
2024-10-22 15.07 15.38 14.89 15.06 -0.13% 27,190 40,961,466
2024-10-21 14.99 15.44 14.8 15.08 +2.59% 31,373 47,532,717
2024-10-18 14.1 15.04 14.01 14.7 +4.03% 24,057 34,968,882
2024-10-17 14.45 14.55 14.12 14.13 -0.91% 15,271 21,932,539
2024-10-16 14.25 14.56 14.1 14.26 -0.49% 17,527 25,192,375
2024-10-15 14.39 14.88 14.17 14.33 -0.62% 20,521 29,880,014
2024-10-14 14.08 14.47 14 14.42 +3.15% 23,672 33,800,226
2024-10-11 14.59 14.59 13.85 13.98 -4.18% 19,890 28,212,754
2024-10-10 14.57 15.08 14.19 14.59 +0.21% 26,724 39,087,969
2024-10-09 15.86 15.86 14.51 14.56 -11.44% 52,481 80,426,175
2024-10-08 17.65 17.65 15.21 16.44 +10.78% 88,203 142,796,442

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

щ║ТчЫЫчзСцКА 603610

近半年

щЗСчзСчОпхвГ 688466

近期数据

цЕИцШЯшВбф╗╜ 300307

2024年一季度

чаФхеешВбф╗╜ 300923

近期数据

цикх║Чх╜▒шзЖ 603103

近期数据

ф║ФшК│цЦЛ 603237

2023年全年

ф╕нхЫ╜чФ╡х╗║ 601669

近半年

ц╡╖цШМцЦ░цЭР 300885

近三个月

цИРщГ╜щУ╢шбМ 601838

2023年全年

ц╡╖хИйх░Ф 603639

近三个月

热门概念板块

虚拟现实
芯片
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近半年
AI人工智能
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今

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