цЩпф╕ЪцЩ║шГ╜ 688290

数据更新至:

添加到对比分析

55.76 -0.61%

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

55.76
-0.61% -0.34
56.02
开盘价
58.45
最高价
55
最低价
21,429
成交量
数据更新至: 2025-03-25

技术指标

58.72
MA5 (5日均线)
60.94
MA10 (10日均线)
61.85
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 56.02 58.45 55 55.76 -0.61% 21,429 122,020,936
2025-03-24 57.14 58.49 54.17 56.1 -3.33% 32,463 181,796,978
2025-03-21 61.61 61.9 57.9 58.03 -5.81% 34,016 201,117,070
2025-03-20 63.5 63.89 61.25 61.61 -0.82% 34,705 217,158,212
2025-03-19 65.2 67.19 61.7 62.12 -6.16% 49,967 318,176,092
2025-03-18 64.53 70.5 63.63 66.2 +2.05% 53,555 357,080,717
2025-03-17 61.48 65 60.42 64.87 +4.71% 37,067 233,388,709
2025-03-14 58.99 62.39 57.93 61.95 +5.83% 40,922 246,209,657
2025-03-13 63.33 63.89 57.61 58.54 -8.77% 48,335 289,216,243
2025-03-12 65.29 66.32 62.66 64.17 -0.31% 32,809 212,117,992
2025-03-11 65 67.96 62.8 64.37 -3.77% 35,325 228,379,553
2025-03-10 69.41 69.5 66.83 66.89 -3.35% 34,677 235,428,523
2025-03-07 69.9 72.88 67.44 69.21 -2.79% 53,841 376,090,638
2025-03-06 66.09 74.5 66.09 71.2 +10.9% 72,867 514,524,591
2025-03-05 59 65.97 58.37 64.2 +8.24% 53,300 331,394,778
2025-03-04 54.91 61 54.8 59.31 +8.87% 53,442 311,940,884
2025-03-03 54.57 56.48 53.12 54.48 +1.45% 36,791 201,481,626
2025-02-28 61.5 61.52 53.48 53.7 -12.73% 56,180 312,315,557
2025-02-27 62.9 64.57 59.9 61.53 -1.99% 42,765 265,244,221
2025-02-26 65.03 69.99 62.15 62.78 -4.3% 49,006 325,021,728
2025-02-25 59.01 69.87 59.01 65.6 +4.04% 47,766 314,260,341
2025-02-24 59.18 71.97 56.48 63.05 +5% 64,916 405,140,742
2025-02-21 53.77 60.66 53.66 60.05 +10.49% 54,258 312,825,325
2025-02-20 53.29 56 52 54.35 +1.59% 49,554 268,276,247
2025-02-19 49.09 53.98 48.89 53.5 +8.65% 40,850 213,481,620
2025-02-18 50.5 50.73 48.58 49.24 -4.02% 30,798 152,393,992
2025-02-17 48.48 52.88 47.9 51.3 +5.88% 35,067 176,699,136
2025-02-14 50 50.48 47.82 48.45 -3.14% 26,081 127,974,093
2025-02-13 53.5 53.5 50 50.02 -6.78% 32,183 165,149,192
2025-02-12 52.81 55.2 51.81 53.66 +0.96% 40,458 216,100,320
2025-02-11 49.13 55.55 48.5 53.15 +7.96% 52,426 273,024,686
2025-02-10 49 49.49 47.82 49.23 -0.04% 29,151 142,295,676
2025-02-07 49.09 51.44 47.5 49.25 -0.51% 50,081 245,287,464
2025-02-06 48.28 51.84 48 49.5 +2.57% 40,812 201,839,750
2025-02-05 47.66 49.66 47.66 48.26 +0.54% 34,632 168,605,005
2025-01-27 49.05 49.69 47.1 48 -4.19% 34,273 165,389,204
2025-01-24 46 53.5 45 50.1 +6.98% 74,507 360,722,661
2025-01-23 44.01 48.87 44.01 46.83 +9.29% 63,091 291,776,563
2025-01-22 43.21 43.49 42.21 42.85 -1.81% 21,270 90,780,173
2025-01-21 42.3 43.88 41.76 43.64 +4.28% 31,546 135,146,110
2025-01-20 42.11 42.75 41.14 41.85 -0.59% 20,597 85,641,907
2025-01-17 42.98 43.76 41.65 42.1 -1.06% 23,346 99,184,679
2025-01-16 42.94 43.98 42.18 42.55 -0.91% 23,593 101,417,151
2025-01-15 42.7 44.15 42.05 42.94 +1.87% 32,406 140,399,691
2025-01-14 39.2 42.15 38.82 42.15 +8.19% 31,781 130,561,638
2025-01-13 38.29 40.49 37.81 38.96 -0.74% 17,529 68,935,282
2025-01-10 39.45 41.79 39.25 39.25 -0.41% 26,942 109,123,506
2025-01-09 39.4 40.12 38.95 39.41 -1.05% 20,273 80,147,533
2025-01-08 38.47 40.29 37.75 39.83 +2.73% 20,438 79,779,571
2025-01-07 36.8 38.77 36.55 38.77 +5.35% 15,210 57,514,014
2025-01-06 38.29 38.68 36.3 36.8 -5.15% 20,661 77,055,128
2025-01-03 42.52 42.84 37.5 38.8 -9.43% 35,184 141,168,783
2025-01-02 43 44.83 41.7 42.84 -2.01% 31,793 137,712,733
2024-12-31 42.15 44.99 41.69 43.72 +2.44% 38,404 167,108,802
2024-12-30 42.45 43.75 41.15 42.68 +0.66% 27,066 115,284,368
2024-12-27 44 46.3 42.35 42.4 -3.2% 51,211 225,694,927
2024-12-26 40.23 47.88 40.23 43.8 +8.87% 68,799 300,104,386
2024-12-25 39.78 41.76 38.97 40.23 +1.16% 38,662 156,258,592
2024-12-24 40.9 41.65 38.71 39.77 +1.97% 33,900 135,869,161
2024-12-23 42 42.87 38.62 39 -7.95% 28,263 113,141,439
2024-12-20 41.1 42.94 40.55 42.37 +2.07% 28,116 117,913,589
2024-12-19 38.9 42.58 38.62 41.51 +4.32% 38,393 158,140,641
2024-12-18 39.39 40.37 38.9 39.79 +1.53% 20,320 80,841,343
2024-12-17 41.94 41.94 39.13 39.19 -6.38% 33,202 133,061,166
2024-12-16 44.52 44.6 40.5 41.86 -7.18% 42,408 180,374,929
2024-12-13 47.9 47.9 43.85 45.1 -7.13% 60,709 276,993,965
2024-12-12 50.4 53.35 47.43 48.56 -1.7% 86,847 433,717,862
2024-12-11 41.4 49.4 39.02 49.4 +19.99% 61,426 272,779,625
2024-12-10 41.88 43.5 40.45 41.17 +1.5% 34,006 142,252,100
2024-12-09 40 41.99 39.58 40.56 +0.27% 23,206 94,605,160
2024-12-06 42 42 39.43 40.45 -3.99% 34,777 139,799,942
2024-12-05 37.19 44.28 37 42.13 +14.17% 59,898 243,028,465
2024-12-04 35.68 38 35.25 36.9 +2.22% 28,322 104,016,344
2024-12-03 36.38 36.59 35.53 36.1 -0.63% 11,082 39,896,545
2024-12-02 35.07 37.19 34.96 36.33 +4.13% 18,191 65,775,915
2024-11-29 33.59 35.02 33.04 34.89 +3.87% 13,009 44,466,973
2024-11-28 34.02 34.25 33.59 33.59 -1.26% 5,433 18,407,363
2024-11-27 33.7 34.02 32 34.02 +0.59% 10,914 35,994,860
2024-11-26 34.27 35.02 33.65 33.82 -2.34% 9,748 33,319,717
2024-11-25 34.61 35.09 33.41 34.63 -0.83% 10,551 36,098,487
2024-11-22 36.1 37.4 34.92 34.92 -1.99% 23,427 85,801,166
2024-11-21 34.98 37.32 34.53 35.63 +1.34% 15,162 54,460,876
2024-11-20 34.86 35.48 34.07 35.16 -0.14% 18,046 62,657,531
2024-11-19 33.15 35.28 33.15 35.21 +5.74% 12,469 42,982,878
2024-11-18 34.17 34.34 32.84 33.3 -2.06% 7,957 26,654,470
2024-11-15 35.05 35.77 33.96 34 -4.04% 9,387 32,699,701
2024-11-14 37.01 37.24 35.14 35.43 -4.27% 10,563 37,970,498
2024-11-13 36.8 37.31 35.56 37.01 0% 12,549 45,848,483
2024-11-12 38.92 39.3 36.68 37.01 -4.91% 16,860 63,701,764
2024-11-11 37.3 39.47 37 38.92 +4.46% 19,056 73,339,649
2024-11-08 37.05 38.05 36.5 37.26 +1.42% 16,399 60,967,831
2024-11-07 36.36 37.82 36.12 36.74 +1.41% 11,403 41,970,774
2024-11-06 36.25 37.1 35.45 36.23 +0.03% 12,193 44,217,165
2024-11-05 35.3 37.1 35.25 36.22 +2.03% 15,043 54,681,884
2024-11-04 34.1 35.97 33.51 35.5 +5.19% 10,029 35,367,621
2024-11-01 34.9 36.28 33.51 33.75 -3.16% 11,696 40,461,680
2024-10-31 33.47 35.2 33.17 34.85 +4.19% 11,202 38,317,908
2024-10-30 34.28 34.8 33.16 33.45 -3.16% 7,639 25,779,685
2024-10-29 35.6 36.12 34.48 34.54 -2.68% 9,572 33,592,265
2024-10-28 35.98 36.27 35.21 35.49 -1.42% 8,735 31,170,950
2024-10-25 35.14 36.37 35.14 36 +1.9% 9,874 35,482,830
2024-10-24 36.07 36.79 34.95 35.33 -5.41% 18,037 64,373,905
2024-10-23 38.31 38.6 36.98 37.35 -4.08% 17,063 63,831,785
2024-10-22 37.92 39.73 37.49 38.94 +3.56% 19,795 76,563,166
2024-10-21 37.5 38.87 37.23 37.6 +2.79% 16,017 60,953,794
2024-10-18 34.79 37.19 34.33 36.58 +5.11% 12,240 43,919,684
2024-10-17 33.71 35.7 33.31 34.8 +6.55% 13,740 47,981,241
2024-10-16 33.18 33.52 32.47 32.66 -2.45% 3,792 12,513,812
2024-10-15 33.91 34.66 33.42 33.48 -1.24% 5,027 17,105,979
2024-10-14 33.21 33.99 32.15 33.9 +2.11% 5,893 19,562,147
2024-10-11 35.98 35.99 32.98 33.2 -8.51% 10,490 35,810,209
2024-10-10 37.25 37.88 36.08 36.29 -1.52% 10,997 40,738,027
2024-10-09 38 40 34.2 36.85 -9.21% 23,974 88,957,772
2024-10-08 40.05 40.6 35.65 40.59 +19.98% 32,289 124,617,101

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

хРМх║Жце╝ 605108

近期数据

щб║цОзхПСх▒Х 003039

2022-2023两年

х│ичЬЙх▒▒я╝б 000888

2022-2023两年

чж╛цЬЫчФ╡ц░Ф 603063

近三个月

ц▒ЗщЗСчзСцКА 300561

近期数据

х╝║хКЫцЦ░цЭР 300429

近三个月

хЙСцбечзСцКА 603083

近半年

STц▒Йщйм 600375

近半年

цЬЧчОЫф┐бцБп 300288

近期数据

хдйшЗгхМ╗чЦЧ 688013

近三个月

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
储能电池
半导体

хглхЕ░х╛о (600460)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近半年
大数据

чзСхИЫф┐бцБп (300730)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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