чеЮх╖ешВбф╗╜ 688233

数据更新至:

添加到对比分析

23.72 +0.17%

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

23.72
+0.17% +0.04
23.66
开盘价
23.96
最高价
23.33
最低价
10,895
成交量
数据更新至: 2025-03-25

技术指标

24.26
MA5 (5日均线)
24.39
MA10 (10日均线)
24.65
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 23.66 23.96 23.33 23.72 +0.17% 10,895 25,762,369
2025-03-24 24.2 24.36 23.17 23.68 -2.11% 25,217 59,966,071
2025-03-21 24.89 24.89 24.06 24.19 -2.7% 28,850 70,148,214
2025-03-20 24.86 25.35 24.62 24.86 0% 28,551 71,306,339
2025-03-19 24.99 25.17 24.68 24.86 -0.6% 26,631 66,171,038
2025-03-18 24.51 25.25 24.46 25.01 +2.33% 32,345 80,805,487
2025-03-17 24.6 24.62 24.19 24.44 0% 21,938 53,534,743
2025-03-14 23.98 24.48 23.74 24.44 +1.92% 23,564 57,045,724
2025-03-13 24.75 24.77 23.79 23.98 -2.95% 28,736 69,422,221
2025-03-12 24.66 24.98 24.63 24.71 -0.04% 25,017 62,014,213
2025-03-11 24.59 24.83 24.34 24.72 +0.2% 23,715 58,196,370
2025-03-10 24.68 25.07 24.51 24.67 -0.84% 23,839 59,018,416
2025-03-07 25.1 25.48 24.71 24.88 -0.6% 36,382 91,315,335
2025-03-06 24.73 25.5 24.7 25.03 +1.5% 38,327 96,368,563
2025-03-05 25.2 25.21 24.28 24.66 -1.48% 32,030 79,183,930
2025-03-04 24.16 25.14 24.07 25.03 +2.16% 34,539 85,471,632
2025-03-03 24.4 25 24.04 24.5 +0.82% 33,514 82,318,304
2025-02-28 25.38 25.68 24.16 24.3 -5.56% 42,182 104,411,911
2025-02-27 25.54 26.06 24.89 25.73 +0.74% 49,087 125,262,481
2025-02-26 25.05 25.77 24.66 25.54 +2.57% 48,154 122,012,553
2025-02-25 24.43 25.23 24.4 24.9 +0.12% 43,797 108,914,508
2025-02-24 24.49 25.07 24.39 24.87 +2.6% 61,594 152,521,772
2025-02-21 23.9 24.28 23.36 24.24 +3.02% 47,618 114,063,266
2025-02-20 23.38 23.7 23.3 23.53 -0.13% 23,659 55,536,377
2025-02-19 22.5 23.56 22.23 23.56 +5.13% 41,361 95,655,927
2025-02-18 23.39 23.64 22.29 22.41 -3.94% 35,017 80,644,569
2025-02-17 23.48 23.68 23.1 23.33 -0.3% 28,222 65,890,394
2025-02-14 23.69 23.75 23.21 23.4 -0.55% 25,017 58,528,852
2025-02-13 24.07 24.14 23.47 23.53 -2.24% 26,613 63,190,880
2025-02-12 23.61 24.07 23.41 24.07 +1.99% 35,324 83,992,525
2025-02-11 24.14 24.14 23.51 23.6 -2.03% 30,400 71,975,727
2025-02-10 23.78 24.15 23.6 24.09 +1.3% 34,014 81,329,695
2025-02-07 24.01 24.26 23.48 23.78 -0.42% 42,516 101,490,650
2025-02-06 23 23.95 22.78 23.88 +3.78% 38,058 89,663,897
2025-02-05 23.44 23.65 22.93 23.01 -0.39% 31,089 72,535,796
2025-01-27 23.5 23.6 22.78 23.1 -2.86% 38,038 88,047,110
2025-01-24 23.41 23.78 23.25 23.78 +1.06% 21,535 50,688,227
2025-01-23 23.6 23.94 23.38 23.53 +0.43% 25,784 60,986,741
2025-01-22 23.58 23.79 23.12 23.43 -0.04% 18,683 43,727,259
2025-01-21 23.55 23.67 22.96 23.44 +0.21% 21,648 50,415,146
2025-01-20 23.48 23.65 22.97 23.39 -0.17% 24,251 56,451,860
2025-01-17 22.74 23.69 22.31 23.43 +3.03% 28,289 65,270,647
2025-01-16 22.68 23.28 22.42 22.74 +0.26% 19,590 44,789,330
2025-01-15 22.88 23.05 22.53 22.68 -0.87% 20,629 46,989,273
2025-01-14 21.79 22.88 21.72 22.88 +5% 22,287 49,997,925
2025-01-13 21.36 22.03 20.77 21.79 +1.82% 20,991 45,155,007
2025-01-10 22.02 22.48 21.4 21.4 -2.77% 19,383 42,676,932
2025-01-09 22.02 22.35 21.77 22.01 -0.05% 19,138 42,382,023
2025-01-08 22.12 22.2 21.05 22.02 -0.45% 23,328 50,675,494
2025-01-07 21.44 22.12 21.36 22.12 +3.36% 20,111 43,706,013
2025-01-06 21.51 21.97 21 21.4 -0.97% 20,635 44,449,060
2025-01-03 22.68 22.98 21.55 21.61 -4.42% 27,030 60,174,192
2025-01-02 23.45 23.74 22.4 22.61 -3.58% 23,819 54,859,967
2024-12-31 24.55 24.78 23.45 23.45 -3.93% 23,777 56,989,453
2024-12-30 24.49 24.8 23.81 24.41 -1.05% 19,402 47,457,772
2024-12-27 24.91 25.49 24.6 24.67 -0.96% 24,692 61,892,393
2024-12-26 24.7 25.1 24.38 24.91 +1.26% 16,407 40,767,968
2024-12-25 24.58 24.9 24.13 24.6 -0.2% 21,545 52,811,032
2024-12-24 24.77 24.92 23.93 24.65 +0.9% 24,214 59,193,436
2024-12-23 26.04 26.07 24.38 24.43 -5.78% 33,532 83,974,477
2024-12-20 25.08 26.3 24.83 25.93 +3.93% 42,184 108,927,142
2024-12-19 24.61 25.09 24.34 24.95 +0.08% 21,342 52,861,817
2024-12-18 24.35 25.2 23.8 24.93 +2.42% 27,929 68,580,635
2024-12-17 25.11 25.23 24.27 24.34 -2.87% 29,831 73,586,821
2024-12-16 25.96 26.08 24.83 25.06 -3.69% 36,533 93,135,542
2024-12-13 26.11 26.38 25.58 26.02 -0.34% 39,540 102,522,484
2024-12-12 26.34 26.44 25.79 26.11 -0.65% 25,847 67,249,156
2024-12-11 25.96 26.5 25.82 26.28 +1.23% 30,079 78,680,246
2024-12-10 27 27.01 25.92 25.96 +1.33% 38,794 102,665,389
2024-12-09 25.85 25.91 25.18 25.62 -0.93% 26,071 66,636,139
2024-12-06 25.8 26.25 25.28 25.86 +0.04% 37,741 97,303,685
2024-12-05 25.55 26.23 25.33 25.85 +0.31% 32,533 84,105,055
2024-12-04 26.78 27.35 25.64 25.77 -2.31% 46,369 122,544,782
2024-12-03 26.64 27.17 26.09 26.38 +1.38% 49,078 130,655,467
2024-12-02 25.74 26.21 25.6 26.02 +0.85% 34,855 90,603,301
2024-11-29 25.27 26.21 24.76 25.8 +1.74% 35,453 90,610,644
2024-11-28 25.53 26.17 25.14 25.36 -0.67% 37,523 96,362,369
2024-11-27 24.85 25.57 23.91 25.53 +1.79% 46,318 114,129,070
2024-11-26 25.15 25.88 24.99 25.08 -1.26% 22,320 56,647,026
2024-11-25 25.88 25.88 24.51 25.4 +1.28% 34,937 87,734,915
2024-11-22 26.99 27.55 25.02 25.08 -7.86% 54,548 142,657,539
2024-11-21 27.46 27.9 26.58 27.22 -1.7% 36,888 100,845,983
2024-11-20 27.52 27.96 27.28 27.69 -0.57% 36,103 99,532,533
2024-11-19 26.5 27.87 26.02 27.85 +5.53% 49,870 134,227,852
2024-11-18 27.2 27.58 25.83 26.39 -3.01% 48,247 127,523,274
2024-11-15 28.14 28.78 27.04 27.21 -3.34% 45,281 125,622,118
2024-11-14 29.51 29.69 28.1 28.15 -5.19% 48,025 138,472,782
2024-11-13 28.94 29.7 28.48 29.69 +1.68% 56,993 166,206,613
2024-11-12 30.46 30.46 28.8 29.2 -2.5% 71,366 209,867,853
2024-11-11 27.5 30 27.5 29.95 +11.01% 114,055 333,164,094
2024-11-08 27.5 28.45 26.9 26.98 +2.12% 85,659 236,682,681
2024-11-07 25.65 26.5 25.43 26.42 +2.44% 48,237 125,941,849
2024-11-06 26.11 26.5 25.32 25.79 -0.54% 61,022 158,458,119
2024-11-05 24.58 26 24.3 25.93 +5.49% 62,709 159,546,086
2024-11-04 23.76 24.85 23.76 24.58 +2.46% 49,885 122,148,448
2024-11-01 25.66 26.05 23.96 23.99 -7.66% 78,881 195,597,994
2024-10-31 24.91 26.3 24.65 25.98 +4.34% 80,569 207,462,226
2024-10-30 25.17 25.55 24.39 24.9 -1.43% 59,809 148,939,650
2024-10-29 26.56 26.85 25.23 25.26 -3.73% 89,096 230,289,650
2024-10-28 25.23 28.65 25.23 26.24 +8.34% 146,826 389,160,326
2024-10-25 22.86 24.68 22.7 24.22 +5.95% 80,677 190,112,468
2024-10-24 22.67 23.15 22.21 22.86 +1.37% 40,430 91,781,116
2024-10-23 23.31 23.35 22.5 22.55 -2.3% 61,416 140,713,508
2024-10-22 23.5 23.51 22.6 23.08 -0.6% 61,863 142,448,274
2024-10-21 22.83 23.77 22.05 23.22 +6.51% 107,818 248,699,905
2024-10-18 20.06 22.5 19.95 21.8 +8.51% 77,942 166,268,893
2024-10-17 20.23 20.6 20.01 20.09 +0.35% 36,267 73,867,455
2024-10-16 20.05 20.56 19.82 20.02 -2.91% 41,659 83,986,211
2024-10-15 21.19 21.87 20.5 20.62 -2.55% 50,653 107,253,536
2024-10-14 20.64 21.21 19.6 21.16 +3.83% 72,997 149,636,657
2024-10-11 22 22.25 20.1 20.38 -9.38% 73,028 153,531,095
2024-10-10 24.3 24.32 22 22.49 -4.01% 79,423 182,636,644
2024-10-09 23.5 26.56 22.64 23.43 -3.58% 174,452 428,083,871
2024-10-08 24.3 24.3 23.22 24.3 +20% 101,480 244,995,281

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

щб║хПСцБТф╕Ъ 000631

2022-2023两年

ш┐Рш╛╛чзСцКА 300440

近半年

ф╣╛чЕзхЕЙчФ╡ 300102

2023年全年

чЪЗщймчзСцКА 603181

2022-2023两年

ф╕Кц╡╖чЯ│хМЦ 600688

近半年

хРЙщСлчзСцКА 601218

近三个月

х╜УшЩ╣чзСцКА 688039

2024年一季度

цЦ░хНОшБФ 000620

2024年一季度

щ╣Пч┐ОшВбф╗╜ 300375

近半年

цХ░цНоц╕п 603881

2024年一季度

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
光伏产业
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

近期数据
AI人工智能
大数据

STщ╣ПхНЪ (600804)

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