хЬгц╣ШчФЯчЙй 688289

数据更新至:

添加到对比分析

22.54 +0.09%

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

22.54
+0.09% +0.02
22.52
开盘价
22.71
最高价
22.18
最低价
45,702
成交量
数据更新至: 2025-03-25

技术指标

23.34
MA5 (5日均线)
24.13
MA10 (10日均线)
23.92
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 22.52 22.71 22.18 22.54 +0.09% 45,702 102,492,007
2025-03-24 22.77 22.88 22 22.52 -1.05% 82,932 186,176,430
2025-03-21 24.23 24.33 22.69 22.76 -6.07% 165,491 385,888,379
2025-03-20 24.72 24.85 24.1 24.23 -1.62% 69,274 168,453,107
2025-03-19 24.21 25.4 24.2 24.63 +1.27% 100,606 248,852,393
2025-03-18 24.76 25.02 24.21 24.32 -1.26% 89,192 218,913,089
2025-03-17 26 26.06 24.53 24.63 -4.76% 132,787 331,679,056
2025-03-14 24.83 25.93 24.45 25.86 +4.32% 119,390 300,892,486
2025-03-13 24.86 25.1 24.52 24.79 -0.84% 76,708 189,883,259
2025-03-12 25.7 25.83 24.12 25 -3.33% 196,330 490,205,726
2025-03-11 25.38 25.9 25.32 25.86 +0.54% 92,139 236,817,470
2025-03-10 26.1 26.36 25.41 25.72 +1.94% 164,780 426,309,493
2025-03-07 24.91 26.09 24.67 25.23 +1.04% 203,482 519,047,214
2025-03-06 24.12 25.5 24.03 24.97 +3.48% 199,208 495,960,749
2025-03-05 24.1 24.89 23.7 24.13 -1.83% 198,141 479,330,407
2025-03-04 21.26 24.87 21.1 24.58 +15.24% 308,069 718,768,302
2025-03-03 21.35 21.8 21.31 21.33 -0.09% 54,147 116,666,784
2025-02-28 21.52 21.76 21.22 21.35 -1.61% 63,675 136,969,838
2025-02-27 22.25 22.25 21.43 21.7 -2.25% 70,122 152,488,557
2025-02-26 21.92 22.35 21.86 22.2 +1.05% 65,238 144,047,469
2025-02-25 22.2 22.32 21.92 21.97 -2.01% 70,013 154,615,158
2025-02-24 23.2 23.2 22.1 22.42 -2.94% 107,321 240,866,893
2025-02-21 22.58 23.35 22.54 23.1 +2.08% 102,151 235,879,732
2025-02-20 22.42 23.06 22.42 22.63 +0.49% 75,378 171,382,494
2025-02-19 22.19 22.84 22.1 22.52 +0.99% 76,310 171,961,006
2025-02-18 22.76 23.1 22.11 22.3 -2.53% 95,818 215,313,511
2025-02-17 23.1 24.18 22.75 22.88 -0.44% 134,617 314,372,210
2025-02-14 22.9 23.55 22.71 22.98 +2.73% 148,024 341,183,073
2025-02-13 22.1 23.13 21.87 22.37 +2.33% 143,561 324,999,032
2025-02-12 21.75 22.5 21.68 21.86 +2.34% 131,293 290,363,478
2025-02-11 22.22 22.22 21.3 21.36 -2.73% 62,279 134,211,342
2025-02-10 21.43 22.28 21.26 21.96 +2.86% 91,147 199,008,772
2025-02-07 20.7 21.8 20.51 21.35 +3.09% 109,657 233,240,184
2025-02-06 20.2 20.98 20.05 20.71 +1.97% 62,601 128,833,767
2025-02-05 20.55 20.58 20.1 20.31 +0.64% 42,692 86,979,673
2025-01-27 20.48 20.66 20.16 20.18 -1.18% 50,092 102,109,360
2025-01-24 19.86 20.56 19.8 20.42 +2.66% 65,333 132,363,348
2025-01-23 20.12 20.55 19.88 19.89 -0.8% 79,465 160,931,500
2025-01-22 19.97 20.35 19.85 20.05 -0.15% 55,096 110,678,220
2025-01-21 19.9 20.09 19.52 20.08 +1.41% 52,387 104,028,315
2025-01-20 19.9 20.14 19.75 19.8 -0.25% 51,533 102,586,350
2025-01-17 19.85 20.06 19.63 19.85 -0.5% 48,436 96,028,121
2025-01-16 19.9 20.43 19.75 19.95 +0.2% 60,893 122,272,201
2025-01-15 20.55 20.56 19.7 19.91 -3.11% 85,418 170,692,360
2025-01-14 20.52 20.72 20 20.55 +1.18% 105,515 215,124,186
2025-01-13 21 21.44 19.69 20.31 +0.3% 107,642 220,273,806
2025-01-10 20.8 20.98 20.21 20.25 -2.64% 49,640 102,032,833
2025-01-09 21.21 21.21 20.7 20.8 -2.12% 57,268 119,662,572
2025-01-08 21.88 22.04 20.58 21.25 -3.37% 92,337 195,415,901
2025-01-07 21.87 22.13 21.42 21.99 +0.5% 57,495 125,096,678
2025-01-06 21.09 21.98 21.06 21.88 +4.79% 108,080 234,414,725
2025-01-03 21.42 21.47 20.83 20.88 -2.02% 56,679 119,972,465
2025-01-02 22.71 22.79 21.05 21.31 -6.12% 90,621 197,410,041
2024-12-31 23.42 23.67 22.64 22.7 -2.62% 71,125 164,038,588
2024-12-30 23.75 24.16 23.25 23.31 -2.06% 73,650 174,340,309
2024-12-27 22.6 24.04 22.52 23.8 +5.73% 150,429 356,039,825
2024-12-26 21.96 22.59 21.8 22.51 +2.55% 60,635 135,176,225
2024-12-25 22.26 22.36 21.76 21.95 -1.08% 38,922 85,507,280
2024-12-24 21.65 22.25 21.42 22.19 +2.49% 80,216 175,829,615
2024-12-23 22.45 22.59 21.65 21.65 -3.56% 76,799 168,835,371
2024-12-20 22.31 22.75 22.31 22.45 +0.63% 62,833 141,510,153
2024-12-19 22.15 22.32 21.86 22.31 +0.5% 48,158 106,504,582
2024-12-18 22.48 22.57 22.03 22.2 -0.8% 74,788 166,492,782
2024-12-17 22.73 22.94 22.3 22.38 -1.41% 55,953 126,524,659
2024-12-16 23.27 23.44 22.54 22.7 -2.32% 78,648 179,239,513
2024-12-13 24.71 25.09 23.22 23.24 -6.25% 188,002 449,873,805
2024-12-12 25 25.5 24.72 24.79 -1.35% 119,644 297,980,665
2024-12-11 23.39 25.43 23.36 25.13 +7.49% 219,330 543,276,051
2024-12-10 24 24.18 23.37 23.38 +0.34% 76,209 181,296,591
2024-12-09 23.84 24.06 23.25 23.3 -1.65% 76,907 181,333,416
2024-12-06 23.57 24.07 23.35 23.69 +0.55% 78,245 185,371,594
2024-12-05 23.34 23.88 23.1 23.56 +0.73% 59,014 138,981,913
2024-12-04 24.08 24.19 23.28 23.39 -2.83% 81,434 193,060,394
2024-12-03 23.78 24.18 23.5 24.07 +1.39% 102,344 244,907,051
2024-12-02 22.52 24.19 22.49 23.74 +8.2% 194,618 460,132,932
2024-11-29 21.71 22.41 21.64 21.94 +0.83% 68,665 151,178,422
2024-11-28 21.92 22.3 21.64 21.76 -0.73% 69,957 153,576,266
2024-11-27 21.87 22.17 21.25 21.92 -0.36% 86,532 186,715,056
2024-11-26 22.28 22.67 21.86 22 -1.26% 68,658 152,355,562
2024-11-25 22.39 22.79 21.95 22.28 -0.76% 62,905 140,664,050
2024-11-22 23.63 24.28 22.41 22.45 -4.75% 103,108 239,578,991
2024-11-21 23.9 24.06 23.43 23.57 -2.32% 87,261 207,094,600
2024-11-20 22.78 24.24 22.76 24.13 +5.42% 162,589 387,084,506
2024-11-19 22.17 23 21.93 22.89 +4.05% 79,215 177,310,324
2024-11-18 22.51 23.23 21.8 22 -2.27% 82,036 184,768,198
2024-11-15 22.92 23.38 22.51 22.51 -1.96% 84,899 194,264,980
2024-11-14 23.54 23.71 22.88 22.96 -2.59% 69,232 160,740,533
2024-11-13 23.8 24.37 23.3 23.57 -1.17% 80,231 190,348,727
2024-11-12 23.92 24.57 23.61 23.85 +0.29% 163,525 394,973,443
2024-11-11 23.58 23.84 23.02 23.78 +0.81% 121,350 285,294,220
2024-11-08 24.56 24.68 23.44 23.59 -3.04% 136,330 326,707,683
2024-11-07 22.68 24.57 22.65 24.33 +6.71% 165,597 394,121,282
2024-11-06 23.33 23.88 22.68 22.8 -2.98% 134,350 311,628,295
2024-11-05 23.1 23.6 22.85 23.5 +1.82% 116,599 271,639,641
2024-11-04 23.31 23.35 22.6 23.08 -0.94% 89,710 206,571,317
2024-11-01 22.21 24.45 22.21 23.3 +3.74% 198,140 461,698,353
2024-10-31 22.68 22.78 22.01 22.46 -0.4% 116,880 260,933,796
2024-10-30 23.72 23.72 22.41 22.55 -4.89% 168,465 387,021,962
2024-10-29 24.01 24.49 23.61 23.71 -2.07% 142,479 341,541,196
2024-10-28 23.2 24.38 22.87 24.21 +4.08% 181,350 427,931,913
2024-10-25 22.34 23.73 22.01 23.26 +3.52% 159,042 364,252,437
2024-10-24 21.99 22.76 21.66 22.47 +1.26% 160,770 357,210,646
2024-10-23 20.99 22.58 20.99 22.19 +5.92% 185,237 406,029,142
2024-10-22 20.65 21.2 20.08 20.95 +1.45% 104,470 215,929,545
2024-10-21 20.89 21.09 20.53 20.65 -1.53% 101,924 211,857,889
2024-10-18 19.58 21.72 19.39 20.97 +7.48% 117,900 241,788,346
2024-10-17 19.75 20.03 19.5 19.51 -1.01% 48,596 95,896,561
2024-10-16 19.48 19.99 19.4 19.71 +0.46% 53,822 105,791,944
2024-10-15 20.23 20.32 19.62 19.62 -3.02% 60,295 120,297,959
2024-10-14 20.25 20.3 19.45 20.23 +1.1% 66,181 131,672,461
2024-10-11 21.57 21.76 19.77 20.01 -7.23% 81,812 166,728,822
2024-10-10 22.3 22.7 21.48 21.57 -0.37% 102,627 226,078,656
2024-10-09 23.74 23.74 21.6 21.65 -9.22% 142,247 323,706,842
2024-10-08 25.58 25.58 23.1 23.85 +10.93% 227,320 547,851,965

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

ч╛Оц╣ЦшВбф╗╜ 603319

2024年一季度

чеЮх╖Юц│░х▓│ 300002

近期数据

чеЮщАЪчзСцКА 605228

2022-2023两年

цЦ░ф║Фф╕░ 600975

2024年一季度

х▒▒ф╕Ьщ╗ДщЗС 600547

2024年至今

хНОч┐ФшВбф╗╜ 603112

近期数据

цмзц┤╛хо╢х▒Е 603833

2022-2023两年

хЗпф╝ЧшВбф╗╜ 603037

近半年

ф╕дщЭвщТИ 600249

近三个月

ц▓ИщШ│хМЦх╖е 000698

2024年一季度

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
新能源汽车

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