чЩ╛хЕЛчФЯчЙй 688276

数据更新至:

添加到对比分析

22.65 +0.80%

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

22.65
+0.8% +0.18
22.4
开盘价
22.65
最高价
22.34
最低价
12,427
成交量
数据更新至: 2025-03-25

技术指标

22.88
MA5 (5日均线)
23.09
MA10 (10日均线)
23.27
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 22.4 22.65 22.34 22.65 +0.8% 12,427 27,920,985
2025-03-24 22.7 22.76 22.27 22.47 -0.97% 20,259 45,544,169
2025-03-21 23.08 23.18 22.67 22.69 -1.82% 28,281 64,699,881
2025-03-20 23.57 23.57 23.08 23.11 -1.66% 25,912 60,203,957
2025-03-19 23.57 23.74 23.43 23.5 -0.51% 24,814 58,469,625
2025-03-18 23.55 23.89 23.49 23.62 +0.38% 22,146 52,474,024
2025-03-17 23.59 23.73 23.4 23.53 +0.21% 29,111 68,643,979
2025-03-14 22.92 23.56 22.86 23.48 +2.44% 35,689 83,019,394
2025-03-13 22.98 23.05 22.79 22.92 -0.09% 19,459 44,563,870
2025-03-12 23.2 23.29 22.9 22.94 -1.16% 23,746 54,642,929
2025-03-11 22.9 23.22 22.61 23.21 +0.09% 18,042 41,515,378
2025-03-10 23.1 23.35 23.01 23.19 +0.61% 20,650 47,884,045
2025-03-07 23.37 23.51 22.97 23.05 -2.37% 25,459 59,098,122
2025-03-06 23.3 23.61 22.93 23.61 +2.61% 25,819 60,400,862
2025-03-05 23.65 23.65 22.87 23.01 -2.75% 27,360 63,235,879
2025-03-04 23.48 23.68 23.33 23.66 +0.42% 15,765 37,125,079
2025-03-03 23.32 24 23.2 23.56 +1.03% 24,787 58,609,275
2025-02-28 23.94 24.07 23.25 23.32 -2.95% 24,916 58,796,938
2025-02-27 23.78 24.1 23.57 24.03 +0.71% 24,994 59,593,214
2025-02-26 23.54 23.95 23.29 23.86 +1.32% 25,497 60,088,081
2025-02-25 23.87 23.92 23.47 23.55 -1.55% 20,056 47,393,584
2025-02-24 24.21 24.26 23.63 23.92 -0.99% 21,767 52,039,571
2025-02-21 24.38 24.54 23.77 24.16 +0.46% 24,111 58,066,145
2025-02-20 23.69 24.22 23.55 24.05 +2.04% 23,638 56,774,819
2025-02-19 23.34 23.75 23.1 23.57 +0.9% 16,169 37,920,490
2025-02-18 24 24.05 23.25 23.36 -3.11% 23,367 55,218,352
2025-02-17 24.19 24.6 23.86 24.11 +0.58% 28,032 68,026,195
2025-02-14 23.38 24.3 23.31 23.97 +2.83% 35,740 85,495,217
2025-02-13 23.63 23.67 23.3 23.31 -1.4% 24,406 57,309,239
2025-02-12 23.5 23.79 23.43 23.64 -0.04% 17,642 41,595,303
2025-02-11 23.88 23.98 23.31 23.65 -0.96% 22,447 52,848,951
2025-02-10 23.3 23.95 23.27 23.88 +2.36% 27,861 65,990,665
2025-02-07 22.89 23.53 22.81 23.33 +2.06% 30,578 71,032,424
2025-02-06 22.53 22.91 22.3 22.86 +0.84% 26,791 60,762,008
2025-02-05 22.4 22.85 22.3 22.67 +2.07% 26,296 59,437,443
2025-01-27 22.57 22.96 22.18 22.21 -1.46% 19,695 44,218,609
2025-01-24 22.41 22.55 22.29 22.54 -1.49% 26,168 58,687,495
2025-01-23 23 23.25 22.86 22.88 +0.39% 15,394 35,531,246
2025-01-22 22.85 22.88 22.61 22.79 -0.52% 11,809 26,843,299
2025-01-21 23.14 23.2 22.8 22.91 -0.82% 12,179 27,921,023
2025-01-20 23.16 23.38 23.07 23.1 -0.13% 14,168 32,828,759
2025-01-17 23.3 23.31 22.99 23.13 -0.81% 16,367 37,860,771
2025-01-16 23.36 23.79 23.21 23.32 -0.38% 16,746 39,292,159
2025-01-15 23.73 23.73 23.3 23.41 -1.39% 16,725 39,142,605
2025-01-14 23.29 23.74 23.18 23.74 +2.11% 26,906 63,378,715
2025-01-13 22.9 23.28 22.79 23.25 +1.13% 12,378 28,592,458
2025-01-10 23.15 23.44 22.98 22.99 -1.33% 13,581 31,408,925
2025-01-09 23.64 23.74 23.16 23.3 -1.31% 17,040 39,987,758
2025-01-08 24.18 24.3 23.3 23.61 -2.44% 21,871 51,809,727
2025-01-07 24.6 24.6 23.76 24.2 -1.63% 19,089 46,062,113
2025-01-06 23.93 25.15 23.93 24.6 +3.97% 28,875 71,087,755
2025-01-03 24.02 24.36 23.63 23.66 -2.19% 17,225 41,321,427
2025-01-02 25.11 25.11 24.1 24.19 -3.66% 23,803 58,572,558
2024-12-31 26.08 26.21 25.11 25.11 -3.79% 23,564 60,196,879
2024-12-30 26.08 26.21 25.92 26.1 +0.04% 14,136 36,831,219
2024-12-27 25.81 26.29 25.62 26.09 +1.08% 14,691 38,184,993
2024-12-26 25.89 26.05 25.81 25.81 -0.31% 11,373 29,449,859
2024-12-25 26.13 26.19 25.67 25.89 -0.92% 12,079 31,242,012
2024-12-24 25.79 26.14 25.79 26.13 +1.28% 13,580 35,312,090
2024-12-23 26.56 26.66 25.78 25.8 -2.12% 21,377 55,790,790
2024-12-20 26.19 26.53 26.15 26.36 +0.69% 11,988 31,595,792
2024-12-19 26.03 26.27 25.74 26.18 -0.65% 16,929 44,012,429
2024-12-18 26.47 26.7 26.3 26.35 -0.08% 15,660 41,482,319
2024-12-17 27.09 27.09 26.33 26.37 -2.73% 24,637 65,692,709
2024-12-16 27.1 27.18 26.87 27.11 +0.04% 24,152 65,247,160
2024-12-13 27.89 27.89 27.08 27.1 -2.83% 32,140 88,026,890
2024-12-12 27.93 27.99 27.51 27.89 +0.36% 33,457 93,017,453
2024-12-11 27.11 27.92 27.11 27.79 +1.72% 33,611 92,928,728
2024-12-10 28.1 28.35 27.25 27.32 -0.47% 37,167 103,499,177
2024-12-09 27.6 27.95 27.16 27.45 -0.22% 31,462 86,660,602
2024-12-06 26.81 27.81 26.81 27.51 +2.57% 44,514 122,290,964
2024-12-05 26.26 26.96 26.21 26.82 +1.75% 27,237 72,784,771
2024-12-04 26.89 26.89 26.25 26.36 -1.09% 22,168 58,766,265
2024-12-03 26.87 26.87 26.44 26.65 -0.82% 25,086 66,730,683
2024-12-02 26.39 27.11 26.21 26.87 +1.9% 34,419 92,097,531
2024-11-29 25.99 26.58 25.9 26.37 +1.11% 23,555 61,952,756
2024-11-28 26.41 26.47 26 26.08 -1.25% 23,281 60,957,234
2024-11-27 25.7 26.41 25.42 26.41 +2.6% 23,114 59,967,180
2024-11-26 25.9 26.45 25.7 25.74 -0.62% 22,319 58,106,208
2024-11-25 25.65 26.01 25.57 25.9 +0.54% 20,048 51,602,796
2024-11-22 26.79 26.79 25.71 25.76 -3.77% 35,876 93,930,704
2024-11-21 27.24 27.38 26.5 26.77 -1.73% 28,911 77,569,181
2024-11-20 26.82 27.57 26.75 27.24 +1.15% 40,111 109,203,815
2024-11-19 26.18 26.95 26.16 26.93 +3.18% 28,280 74,912,234
2024-11-18 26.56 26.75 25.95 26.1 -1.4% 28,113 73,908,944
2024-11-15 27.36 27.59 26.42 26.47 -3.75% 35,022 94,526,844
2024-11-14 28.71 28.71 27.42 27.5 -4.11% 42,591 119,482,547
2024-11-13 28.59 29.17 27.98 28.68 -1.1% 44,128 125,800,607
2024-11-12 29.25 30.33 28.7 29 -0.21% 69,928 206,654,834
2024-11-11 27.45 29.1 27.45 29.06 +4.76% 63,937 181,376,629
2024-11-08 28.26 28.48 27.49 27.74 -0.29% 50,293 140,597,152
2024-11-07 26.8 27.89 26.51 27.82 +3.81% 48,041 131,622,706
2024-11-06 26.93 27.29 26.53 26.8 -0.11% 41,885 112,865,752
2024-11-05 26.08 26.87 25.88 26.83 +3.39% 46,422 122,965,706
2024-11-04 25.49 25.97 25.39 25.95 +1.96% 26,125 67,256,126
2024-11-01 26.16 26.43 25.4 25.45 -3.49% 42,539 109,660,440
2024-10-31 26.47 26.89 26.18 26.37 -0.79% 43,563 115,140,253
2024-10-30 26.99 27.18 26.3 26.58 -1.63% 40,685 108,455,514
2024-10-29 28.24 28.46 27 27.02 -4.15% 54,865 150,828,962
2024-10-28 28.49 28.49 27.35 28.19 -1.71% 65,951 183,190,534
2024-10-25 28.72 28.94 28.03 28.68 -1.31% 61,705 175,685,135
2024-10-24 28.21 29.74 28.05 29.06 +3.01% 68,997 200,216,541
2024-10-23 27.68 28.6 27.41 28.21 +1.95% 53,755 150,752,254
2024-10-22 27.72 27.95 27.1 27.67 -0.54% 44,062 121,158,712
2024-10-21 27.55 28.35 27.17 27.82 +0.98% 50,719 140,489,030
2024-10-18 26.31 28.65 26.11 27.55 +4.36% 50,756 138,487,897
2024-10-17 26.85 27.31 26.4 26.4 -1.86% 27,236 73,164,131
2024-10-16 26.69 27.47 26.63 26.9 -1.03% 25,186 67,991,263
2024-10-15 28 28.27 27.1 27.18 -3.07% 32,556 90,135,101
2024-10-14 28.33 28.5 27.03 28.04 -0.43% 37,175 103,057,911
2024-10-11 29.44 29.44 27.55 28.16 -4.38% 42,098 119,291,935
2024-10-10 30.85 32.03 29.4 29.45 -4.54% 55,718 170,007,332
2024-10-09 32.8 34.63 30.79 30.85 -11.86% 68,257 223,422,493
2024-10-08 36.04 36.05 32.2 35 +14.38% 120,079 415,941,921

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

ц▒дшЗгхАНхБе 300146

2023年全年

чЫ┤чЬЯчзСцКА 003007

近三个月

цмгцЧ║ш╛╛ 300207

2024年至今

ф║Сш╖пшВбф╗╜ 688190

近期数据

чИ▒ф╣Рш╛╛ 300696

2022-2023两年

цГаф║СщТЫф╕Ъ 300891

2024年至今

цЧецЬИшВбф╗╜ 603218

近期数据

шП▓ц▓Гц│░ 688371

2023年全年

щЗСхБеч▒│ф╕Ъ 600127

近期数据

ф╕ЬцЦ╣ш┤вхпМ 300059

2023年全年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
储能电池
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
智能制造
AI人工智能

шИкхоЗх╛о (300053)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

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