ц╡йчАЪц╖▒х║ж 688292

数据更新至:

添加到对比分析

22.20 -0.27%

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

22.2
-0.27% -0.06
22.2
开盘价
22.29
最高价
21.73
最低价
17,278
成交量
数据更新至: 2025-03-25

技术指标

23.29
MA5 (5日均线)
23.70
MA10 (10日均线)
23.91
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 22.2 22.29 21.73 22.2 -0.27% 17,278 38,028,496
2025-03-24 23.6 23.6 21.6 22.26 -5.72% 50,570 113,273,522
2025-03-21 24.2 24.79 23.58 23.61 -4.02% 40,188 96,591,813
2025-03-20 23.81 25.55 23.45 24.6 +3.36% 68,099 169,180,679
2025-03-19 25.17 25.27 23.67 23.8 -4.34% 44,989 109,025,343
2025-03-18 23.53 25.2 23.53 24.88 +5.16% 65,502 160,659,719
2025-03-17 23.9 24.13 23.26 23.66 -0.17% 37,375 88,259,542
2025-03-14 23.67 24.16 23.48 23.7 -0.42% 40,055 95,092,319
2025-03-13 23.67 23.95 22.98 23.8 -2.86% 71,429 167,175,036
2025-03-12 24.51 24.95 24.38 24.5 +0.16% 54,424 133,953,840
2025-03-11 24.4 25.25 24 24.46 +1.28% 57,978 141,565,485
2025-03-10 25.01 25.18 23.82 24.15 -2.5% 35,492 85,902,086
2025-03-07 24.78 26.2 24.66 24.77 +1.02% 78,900 201,384,608
2025-03-06 23.78 24.69 23.78 24.52 +4.34% 42,962 105,111,935
2025-03-05 23.6 23.82 23.05 23.5 -0.42% 19,769 46,167,862
2025-03-04 23.06 23.77 23.05 23.6 +1.94% 19,454 45,784,577
2025-03-03 23.27 23.89 22.91 23.15 -0.43% 26,459 61,985,350
2025-02-28 24.79 25.02 23.25 23.25 -6.17% 41,156 98,222,562
2025-02-27 24.72 25.25 24.08 24.78 -1.2% 47,969 117,961,997
2025-02-26 25.3 25.6 24.88 25.08 -0.87% 39,503 99,453,353
2025-02-25 24.76 25.64 24.56 25.3 +0.16% 49,371 124,176,599
2025-02-24 25.6 25.9 24.7 25.26 -1.94% 58,647 148,075,954
2025-02-21 25.36 26.2 24.61 25.76 +2.43% 66,890 169,603,277
2025-02-20 24.4 25.42 24.02 25.15 +3.12% 72,509 181,194,385
2025-02-19 23.62 24.5 23.38 24.39 +4.14% 68,159 164,205,193
2025-02-18 24.94 25.18 23.21 23.42 -7.25% 97,461 236,777,974
2025-02-17 23.86 25.35 23.44 25.25 +5.74% 102,279 247,778,409
2025-02-14 23.69 24.07 22.93 23.88 +3.83% 64,629 152,825,706
2025-02-13 23.69 23.79 22.69 23 -2.91% 65,070 150,203,846
2025-02-12 23.4 24.3 23.32 23.69 +0.21% 53,569 126,959,658
2025-02-11 24.18 24.2 23.52 23.64 -3.43% 64,440 153,135,908
2025-02-10 23.6 24.85 23.18 24.48 +5.29% 84,862 205,794,374
2025-02-07 22.65 23.55 22.36 23.25 +3.01% 69,513 158,777,334
2025-02-06 21.42 22.86 21.01 22.57 +5.81% 61,986 137,181,760
2025-02-05 21.42 21.75 20.8 21.33 +5.13% 49,272 104,798,562
2025-01-27 21.28 21.3 20.24 20.29 -1.17% 33,891 69,850,126
2025-01-24 19.31 20.69 19.11 20.53 +6.93% 51,185 102,442,638
2025-01-23 19.11 19.49 18.85 19.2 +2.67% 24,239 46,468,655
2025-01-22 18.63 18.98 18.6 18.7 -0.8% 11,060 20,778,674
2025-01-21 19.26 19.28 18.51 18.85 -0.84% 15,511 29,130,068
2025-01-20 19.17 19.25 18.82 19.01 +1.06% 12,161 23,097,012
2025-01-17 18.6 19.04 18.43 18.81 +0.59% 12,710 23,812,551
2025-01-16 18.87 19.2 18.49 18.7 -0.21% 17,600 33,054,458
2025-01-15 19 19.18 18.68 18.74 -1.26% 13,987 26,435,096
2025-01-14 18.1 18.98 17.9 18.98 +6.27% 19,661 36,620,249
2025-01-13 17.58 18.18 17.21 17.86 +0.62% 13,444 23,850,606
2025-01-10 18.32 18.57 17.73 17.75 -3.32% 12,106 21,946,530
2025-01-09 18.23 18.64 18.17 18.36 +0.88% 14,485 26,728,669
2025-01-08 18.54 18.64 17.6 18.2 -2.36% 15,146 27,389,036
2025-01-07 18.1 18.64 17.83 18.64 +3.96% 12,322 22,389,092
2025-01-06 18.17 18.27 17.33 17.93 -0.44% 11,608 20,841,469
2025-01-03 19.2 19.48 17.92 18.01 -5.76% 18,907 35,298,638
2025-01-02 19.8 19.9 18.9 19.11 -3.48% 15,540 30,188,500
2024-12-31 20.68 20.68 19.8 19.8 -2.99% 14,025 28,168,804
2024-12-30 20.44 20.77 19.85 20.41 -0.54% 13,060 26,663,238
2024-12-27 20.76 21.1 20.46 20.52 -1.25% 16,470 34,242,292
2024-12-26 20.76 20.99 20.4 20.78 +1.42% 14,509 30,143,715
2024-12-25 20.76 21.27 20.03 20.49 -2.29% 21,734 44,286,508
2024-12-24 21.12 21.13 20.56 20.97 +0.77% 16,109 33,590,672
2024-12-23 21.98 22.28 20.69 20.81 -5.19% 27,472 58,304,154
2024-12-20 20.96 22.25 20.96 21.95 +3.98% 34,404 74,943,420
2024-12-19 20.47 21.59 20.29 21.11 +2.23% 31,191 65,747,133
2024-12-18 21.3 21.3 19.9 20.65 -5.62% 46,241 94,660,954
2024-12-17 22.73 23.06 21.88 21.88 -4.62% 25,944 57,703,267
2024-12-16 23.71 23.94 22.81 22.94 -3.69% 26,480 61,355,338
2024-12-13 24.15 24.49 23.78 23.82 -3.56% 38,791 93,335,935
2024-12-12 24.3 25.19 23.34 24.7 +3.65% 55,917 136,072,156
2024-12-11 24.37 24.4 23.3 23.83 -0.5% 39,826 94,294,769
2024-12-10 24 25.2 23.61 23.95 +4.22% 76,363 186,068,932
2024-12-09 23.2 23.44 22.53 22.98 +1.91% 42,197 96,613,699
2024-12-06 22.79 23 21.94 22.55 +0.31% 34,918 78,622,778
2024-12-05 21.74 22.69 21.74 22.48 +2.7% 31,712 71,200,174
2024-12-04 22.99 22.99 21.6 21.89 -4.78% 35,006 78,116,077
2024-12-03 22.25 23.48 21.75 22.99 +2.54% 44,522 100,696,600
2024-12-02 21.96 22.56 21.74 22.42 +2.19% 31,136 69,327,193
2024-11-29 21.5 22.3 21.3 21.94 +1.48% 24,199 52,922,540
2024-11-28 22.14 22.3 21.43 21.62 -1.28% 26,312 57,593,362
2024-11-27 21.43 21.9 20.82 21.9 +0.74% 30,728 65,558,814
2024-11-26 21.76 22.15 21.41 21.74 -0.46% 27,535 59,836,944
2024-11-25 22.77 22.96 21.18 21.84 -4.13% 56,658 122,558,543
2024-11-22 23.14 24.78 22.78 22.78 -1.13% 57,770 137,074,536
2024-11-21 23.04 23.48 22.61 23.04 0% 37,741 87,084,408
2024-11-20 22.4 23.18 22.13 23.04 +2.67% 34,143 77,700,714
2024-11-19 21.66 22.46 21.29 22.44 +3.13% 32,552 71,277,453
2024-11-18 23.39 23.53 21.41 21.76 -5.43% 42,780 94,408,424
2024-11-15 23.75 24.55 22.93 23.01 -3.36% 39,487 94,259,095
2024-11-14 25 25.3 23.6 23.81 -4.76% 32,941 80,540,359
2024-11-13 24.8 25.2 24.09 25 +1.01% 39,781 98,098,573
2024-11-12 25.65 25.8 24.14 24.75 -2.1% 59,093 147,267,776
2024-11-11 25.1 25.67 24.7 25.28 +0.76% 66,772 168,340,817
2024-11-08 25.5 26.56 25.09 25.09 -2.71% 80,200 206,012,026
2024-11-07 24.5 25.98 23.88 25.79 +3.08% 102,336 251,451,608
2024-11-06 27 28.56 25.01 25.02 -5.41% 169,278 452,062,524
2024-11-05 21.69 26.45 21.69 26.45 +20.01% 177,617 440,958,910
2024-11-04 24.79 24.79 21.48 22.04 -3.5% 126,970 284,687,441
2024-11-01 22.84 22.84 22.84 22.84 +20.02% 52,363 119,596,247
2024-10-31 18.4 19.38 18.28 19.03 +3.42% 28,319 53,664,179
2024-10-30 18.66 18.93 18.17 18.4 -2.8% 33,952 62,850,352
2024-10-29 19.83 19.88 18.93 18.93 -4.54% 34,758 67,406,561
2024-10-28 19.77 19.97 19.61 19.83 +0.1% 21,090 41,663,739
2024-10-25 19.82 19.96 19.4 19.81 +0.97% 26,147 51,503,361
2024-10-24 20.1 20.14 19.35 19.62 -2.68% 29,035 56,863,333
2024-10-23 19.75 20.56 19.52 20.16 +2.18% 45,646 91,792,382
2024-10-22 20.35 20.35 19.5 19.73 -3.62% 58,051 115,288,107
2024-10-21 19.15 21.38 19 20.47 +7.85% 86,785 175,101,994
2024-10-18 18.16 19.46 17.43 18.98 +5.62% 54,653 100,645,816
2024-10-17 17.82 19.19 17.81 17.97 +3.28% 52,598 96,807,783
2024-10-16 17.11 17.82 17.08 17.4 -1.3% 22,302 38,888,687
2024-10-15 18.09 18.5 17.6 17.63 -1.62% 31,256 56,528,300
2024-10-14 17.55 17.96 17 17.92 +4.61% 26,764 46,974,698
2024-10-11 18.27 18.64 16.78 17.13 -8.25% 46,502 81,516,825
2024-10-10 20.16 20.63 18.6 18.67 -4.65% 58,836 114,519,832
2024-10-09 21.76 21.76 19.56 19.58 -9.81% 79,211 165,374,014
2024-10-08 21.7 21.71 19.57 21.71 +20.01% 87,665 183,523,385

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

шУЭчД░цОзшВб 000968

近三个月

ф╕нчзСф┐бцБп 300678

近期数据

STчЩ╛хИй 603959

2024年一季度

чЩ╛х╖ЭшГ╜ц║Р 600681

2023年全年

цЩихЕЙцЦ░цЭР 605399

2024年一季度

ф╕нхЫ╜ф║║хп┐ 601628

2024年至今

чжПшО▒шТ╜чЙ╣ 605566

近半年

ф╕Ыщ║ЯчзСцКА 688370

近期数据

щХ┐шНгшВбф╗╜ 300195

2024年至今

чЫЫх╛╖щСлц│░ 300881

2022-2023两年

热门概念板块

元宇宙
大数据

чзСхИЫф┐бцБп (300730)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

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