шИкхоЗчзСцКА 688239

数据更新至:

添加到对比分析

42.51 +1.82%

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

42.51
+1.82% +0.76
41.39
开盘价
42.95
最高价
41.38
最低价
22,556
成交量
数据更新至: 2025-03-25

技术指标

42.58
MA5 (5日均线)
43.11
MA10 (10日均线)
42.55
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 41.39 42.95 41.38 42.51 +1.82% 22,556 95,400,081
2025-03-24 42.87 42.99 40.46 41.75 -2.61% 31,928 132,356,397
2025-03-21 42.85 43.87 42.68 42.87 -0.53% 34,388 148,800,174
2025-03-20 42.67 43.89 42.18 43.1 +1.03% 35,722 154,157,226
2025-03-19 42.68 43.26 42.46 42.66 -0.88% 16,910 72,325,046
2025-03-18 43.63 43.95 42.5 43.04 -1.33% 38,779 166,698,344
2025-03-17 43.9 44.22 43.26 43.62 +0.14% 24,340 106,339,454
2025-03-14 43.67 44 42.64 43.56 -0.05% 32,217 139,582,374
2025-03-13 44.29 44.93 43 43.58 -1.87% 34,733 151,233,583
2025-03-12 45.8 46.7 44.31 44.41 -2.31% 44,391 200,133,744
2025-03-11 43.31 45.52 43.06 45.46 +3.58% 53,687 240,744,875
2025-03-10 43.83 44.82 43.26 43.89 +0.14% 43,936 193,953,555
2025-03-07 41.9 44.85 41.41 43.83 +4.13% 67,502 295,067,453
2025-03-06 41.82 42.38 41.43 42.09 +0.36% 26,643 111,725,596
2025-03-05 41.72 43 41.43 41.94 +0.53% 31,788 133,478,816
2025-03-04 39.99 41.78 39.18 41.72 +5.51% 42,406 174,159,302
2025-03-03 39.49 40.2 38.88 39.54 +1.23% 15,870 63,056,534
2025-02-28 40.7 40.78 39.06 39.06 -4.26% 20,558 81,904,337
2025-02-27 41.63 41.99 40.05 40.8 -1.9% 31,622 128,415,063
2025-02-26 41.69 42.24 40.96 41.59 +0.63% 27,024 112,511,337
2025-02-25 41.69 42.3 41.21 41.33 -1.57% 24,738 103,150,828
2025-02-24 41.9 42.6 41.48 41.99 -0.59% 30,368 127,562,597
2025-02-21 39.56 43.23 38.91 42.24 +6.86% 66,971 277,847,547
2025-02-20 39.61 40.13 39.09 39.53 +0.33% 23,182 92,139,359
2025-02-19 37.5 40.76 37.35 39.4 +5.12% 42,021 165,857,820
2025-02-18 38.66 38.84 37.31 37.48 -2.98% 19,098 72,835,868
2025-02-17 38.99 39.56 38.02 38.63 -0.92% 31,150 120,475,134
2025-02-14 39.59 39.95 38.68 38.99 -1.81% 28,058 109,664,400
2025-02-13 41.32 41.69 39.71 39.71 -3.22% 26,139 106,144,179
2025-02-12 41.05 41.4 40.53 41.03 -0.46% 21,959 89,788,047
2025-02-11 40.7 41.67 40.6 41.22 +1.3% 30,455 125,347,615
2025-02-10 41.52 41.89 39.8 40.69 -1.24% 24,891 101,085,036
2025-02-07 40.86 41.6 40.01 41.2 +0.41% 42,742 174,492,625
2025-02-06 39.8 41.09 39.53 41.03 +4.94% 33,053 133,381,971
2025-02-05 41.69 41.8 38.93 39.1 -6.46% 54,377 217,938,943
2025-01-27 42.58 42.9 41.34 41.8 -2.97% 46,138 193,443,503
2025-01-24 42.05 43.18 40.77 43.08 +2.45% 49,201 205,845,711
2025-01-23 42.18 42.89 41.7 42.05 -0.71% 45,896 194,526,692
2025-01-22 40.2 43.27 39.85 42.35 +4.36% 84,072 354,038,064
2025-01-21 39.79 40.58 38.71 40.58 +2.66% 32,290 129,085,232
2025-01-20 40.37 40.96 39.23 39.53 -1.96% 25,589 102,104,754
2025-01-17 39.24 40.59 38.66 40.32 +2.78% 31,697 126,441,779
2025-01-16 39.46 39.97 38.7 39.23 -0.68% 26,179 102,743,038
2025-01-15 40.65 41.66 39.3 39.5 -2.95% 29,060 116,964,640
2025-01-14 38.15 40.97 38.15 40.7 +5.5% 49,249 197,480,022
2025-01-13 37.55 39.88 37.21 38.58 +1.13% 28,735 111,810,307
2025-01-10 39.01 39.61 38.08 38.15 -1.62% 26,476 102,568,861
2025-01-09 37.8 39.43 37.45 38.78 +1.92% 34,433 133,792,102
2025-01-08 37.05 38.69 36.8 38.05 +2.7% 39,305 149,645,751
2025-01-07 35.09 37.15 35 37.05 +5.2% 15,145 54,740,986
2025-01-06 34.75 35.51 34.44 35.22 +1.41% 13,453 47,129,930
2025-01-03 35.26 36.13 34.71 34.73 -0.97% 20,251 71,558,678
2025-01-02 37.31 37.4 34.92 35.07 -5.98% 20,875 74,748,980
2024-12-31 38.7 38.89 37.25 37.3 -3.87% 26,922 102,114,635
2024-12-30 39.1 39.47 37.82 38.8 -0.1% 29,777 115,879,266
2024-12-27 38.5 39.16 37.88 38.84 +3.57% 42,711 165,543,782
2024-12-26 36.48 38.17 36.35 37.5 +3.16% 24,655 92,928,911
2024-12-25 36.31 36.69 35.63 36.35 -0.05% 18,908 68,328,996
2024-12-24 35.45 36.52 35.24 36.37 +3.44% 25,439 91,183,993
2024-12-23 37 37.23 35.1 35.16 -5.33% 33,011 118,607,942
2024-12-20 36.89 37.64 36.65 37.14 +0.51% 19,364 71,824,860
2024-12-19 36.39 36.97 36.2 36.95 +0.57% 9,771 35,771,142
2024-12-18 36.79 37.21 36.4 36.74 0% 13,583 50,037,461
2024-12-17 37.03 37.73 36.69 36.74 -1.13% 17,829 66,259,720
2024-12-16 38.02 38.2 36.94 37.16 -3.63% 25,275 94,775,195
2024-12-13 39.7 39.83 37.95 38.56 -3.84% 54,068 208,436,657
2024-12-12 39.4 41.26 39.07 40.1 +2.79% 43,734 176,298,950
2024-12-11 39.4 39.45 38.61 39.01 -0.48% 18,534 72,124,757
2024-12-10 40.55 40.58 39.11 39.2 +0.46% 23,198 92,837,486
2024-12-09 40.15 40.2 38.88 39.02 -2.74% 16,646 65,353,769
2024-12-06 39.9 40.2 39.19 40.12 -0.2% 16,967 67,448,929
2024-12-05 39.92 40.55 39.43 40.2 +0.53% 16,107 64,333,415
2024-12-04 40.33 40.97 39.57 39.99 -0.84% 16,076 64,461,455
2024-12-03 40.48 41.06 40.01 40.33 -1.35% 12,083 48,937,027
2024-12-02 39.8 41.33 39.77 40.88 +2.35% 20,868 84,873,648
2024-11-29 38.29 40.38 38.29 39.94 +1.68% 19,793 78,259,767
2024-11-28 39.5 39.99 39.11 39.28 -1.06% 12,340 48,673,134
2024-11-27 38.44 39.76 37.39 39.7 +3.17% 21,521 83,110,949
2024-11-26 38.74 39.67 38.24 38.48 -1.69% 11,696 45,632,635
2024-11-25 39.52 39.95 38.22 39.14 -1.14% 17,773 69,150,110
2024-11-22 42.03 42.26 39.59 39.59 -6.54% 36,287 147,129,083
2024-11-21 42.5 42.78 41.84 42.36 -0.26% 14,982 63,326,775
2024-11-20 42.12 42.63 41.39 42.47 +0.35% 21,205 89,190,505
2024-11-19 40.62 42.53 40.62 42.32 +4.75% 24,204 100,602,791
2024-11-18 41.2 41.85 40.02 40.4 -1.94% 23,863 96,927,651
2024-11-15 42.09 42.84 41 41.2 -2.51% 27,993 117,168,603
2024-11-14 44 44.42 42.26 42.26 -4.86% 28,455 122,900,434
2024-11-13 45.69 45.78 42.84 44.42 -2.76% 41,349 181,337,477
2024-11-12 47.34 47.88 44.78 45.68 -3.79% 36,736 168,724,965
2024-11-11 45 47.9 44 47.48 +5.98% 55,271 254,087,640
2024-11-08 44 45.7 43.94 44.8 +1.98% 64,415 288,860,593
2024-11-07 44.7 44.7 42.63 43.93 -3.51% 55,984 242,871,195
2024-11-06 46.49 49.8 44.4 45.53 -3.84% 76,577 354,905,945
2024-11-05 42.5 47.78 42.42 47.35 +10.37% 86,546 394,153,397
2024-11-04 41.17 43.8 40.76 42.9 +7.09% 60,019 256,540,621
2024-11-01 40.95 41.6 39.53 40.06 -3.21% 47,102 190,181,677
2024-10-31 38.18 41.88 38.18 41.39 +7.17% 79,603 325,427,064
2024-10-30 37.81 39.15 37.56 38.62 +0.57% 24,598 94,416,922
2024-10-29 40.3 40.3 38.15 38.4 -4.19% 41,433 161,604,171
2024-10-28 40.6 41.5 39.8 40.08 -1.76% 36,384 147,527,203
2024-10-25 39.44 41.2 39.01 40.8 +4% 49,414 199,564,938
2024-10-24 40.21 40.21 38.58 39.23 -2.78% 46,638 182,658,863
2024-10-23 38.61 43 38.3 40.35 +4.78% 82,181 335,684,101
2024-10-22 38.72 40.24 38.11 38.51 -1.43% 46,137 179,565,455
2024-10-21 36.57 39.39 36.49 39.07 +7.07% 73,185 280,929,003
2024-10-18 34.7 37.19 34.2 36.49 +5.43% 48,895 174,506,099
2024-10-17 34.1 35.6 34.09 34.61 +2.03% 37,324 130,399,469
2024-10-16 34.29 34.98 33.61 33.92 -2.11% 34,091 116,779,571
2024-10-15 35.08 36.1 34.58 34.65 -2.81% 45,528 160,883,634
2024-10-14 35.03 36.18 34.56 35.65 +2.44% 48,671 172,550,694
2024-10-11 36.6 36.6 34 34.8 -4.87% 43,322 151,126,562
2024-10-10 38 39.39 36.43 36.58 -3.74% 47,949 180,979,167
2024-10-09 40 40.68 36.71 38 -11.4% 71,697 280,329,861
2024-10-08 43.91 43.91 38.8 42.89 +17.19% 93,437 382,516,565

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

цН╖ф╜│ф╝ЯхИЫ 300724

2023年全年

цмзцЮЧчФЯчЙй 688319

2022-2023两年

ш▒кцгоцЩ║шГ╜ 688529

2024年至今

цнжхХЖщЫЖхЫв 000501

近期数据

ц░╕шЙ║шВбф╗╜ 603600

近三个月

цЭнчФ╡шВбф╗╜ 603618

近三个月

шНгцШМчФЯчЙй 688331

2024年至今

шУЭшЙ▓хЕЙцаЗ 300058

近三个月

щТ▒ц▒ЯцСйцЙШ 000913

近三个月

щЭТх▓ЫщгЯхУБ 001219

近三个月

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年

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