ц╡╖хИЫшНпф╕Ъ-U 688302

数据更新至:

添加到对比分析

32.31 +0.72%

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

32.31
+0.72% +0.23
31.8
开盘价
32.4
最高价
31.75
最低价
7,465
成交量
数据更新至: 2025-03-25

技术指标

33.34
MA5 (5日均线)
33.72
MA10 (10日均线)
35.12
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 31.8 32.4 31.75 32.31 +0.72% 7,465 23,913,459
2025-03-24 32.98 33.29 31.56 32.08 -2.43% 13,579 43,872,608
2025-03-21 34.72 34.72 32.77 32.88 -5.03% 16,419 54,813,042
2025-03-20 34.93 35.94 34.41 34.62 -0.55% 13,287 46,738,002
2025-03-19 34.06 35.8 34.03 34.81 +1.25% 19,503 68,047,361
2025-03-18 34.8 35.32 34.2 34.38 -1.55% 14,256 49,581,699
2025-03-17 34 35.75 33.9 34.92 +2.49% 20,465 71,219,875
2025-03-14 33.4 34.18 32.82 34.07 +2.4% 20,123 67,265,610
2025-03-13 33.4 33.86 32.54 33.27 -1.83% 34,965 115,670,907
2025-03-12 36.2 36.6 32.36 33.89 -13.63% 73,130 248,044,673
2025-03-11 38.36 39.8 38.17 39.24 +0.93% 12,532 48,888,446
2025-03-10 38.55 39.38 38.25 38.88 +0.18% 15,008 58,136,050
2025-03-07 39.7 40.38 38.41 38.81 -1.67% 28,289 111,349,539
2025-03-06 36.9 40.35 36.39 39.47 +7.11% 44,016 169,584,331
2025-03-05 34.99 37.94 34.66 36.85 +6.5% 35,492 129,887,305
2025-03-04 33.67 34.85 33.66 34.6 +2.95% 13,162 45,212,813
2025-03-03 33.04 34.47 33 33.61 +0.96% 12,757 42,998,399
2025-02-28 35.34 35.9 33 33.29 -4.94% 17,440 59,767,342
2025-02-27 35.01 35.82 34.31 35.02 -0.93% 12,324 43,028,363
2025-02-26 33.77 35.48 33.13 35.35 +4.74% 14,973 51,526,899
2025-02-25 33.73 34.19 33.56 33.75 -1.34% 10,028 33,892,145
2025-02-24 34.83 35.17 33.17 34.21 -0.03% 18,610 64,055,529
2025-02-21 32.98 34.74 32.78 34.22 +4.71% 24,347 82,655,294
2025-02-20 32.78 33.66 32.62 32.68 0% 8,003 26,431,494
2025-02-19 33.27 33.33 32.41 32.68 -0.79% 9,418 30,963,590
2025-02-18 31.48 33.79 31.38 32.94 +3.72% 15,311 50,324,930
2025-02-17 31.8 32.21 31.31 31.76 -0.09% 13,334 42,210,023
2025-02-14 29.83 32.85 29.83 31.79 +6.46% 17,801 56,121,821
2025-02-13 30.55 30.55 29.83 29.86 -2.39% 6,479 19,553,840
2025-02-12 30.5 30.87 30.25 30.59 0% 6,945 21,256,160
2025-02-11 31.37 31.37 30.3 30.59 -2.05% 6,923 21,198,625
2025-02-10 29.38 31.33 29.1 31.23 +6.3% 16,835 51,320,013
2025-02-07 29.18 29.78 28.88 29.38 +1.31% 13,473 39,530,373
2025-02-06 28.71 29.1 28.17 29 +1.4% 9,208 26,298,676
2025-02-05 28.58 29.26 28.48 28.6 +0.07% 5,752 16,600,017
2025-01-27 29.74 29.85 28.38 28.58 -1.52% 6,284 18,087,346
2025-01-24 29.36 29.39 28.82 29.02 -0.55% 4,847 14,078,121
2025-01-23 29.55 29.98 28.75 29.18 -0.44% 5,626 16,607,031
2025-01-22 29.05 29.47 28.97 29.31 -0.17% 4,019 11,752,504
2025-01-21 29.23 29.96 28.9 29.36 +1.03% 7,574 22,191,438
2025-01-20 28.48 30.24 28.48 29.06 +2.25% 9,623 28,317,858
2025-01-17 27.37 28.49 27.3 28.42 +2.97% 6,985 19,549,716
2025-01-16 27.9 28.29 27.35 27.6 -0.72% 5,020 13,930,584
2025-01-15 28.65 28.85 27.75 27.8 -2.97% 5,067 14,198,203
2025-01-14 27.5 28.9 27.21 28.65 +4.3% 9,839 27,652,012
2025-01-13 26.01 27.98 25.9 27.47 +4.33% 11,380 30,879,071
2025-01-10 27.56 27.7 26.2 26.33 -3.98% 6,272 16,889,515
2025-01-09 27.2 27.83 26.47 27.42 +0.44% 5,288 14,504,442
2025-01-08 27.76 27.9 26.43 27.3 -1.94% 10,222 27,906,256
2025-01-07 28.88 28.95 27.5 27.84 -3.6% 9,541 26,734,502
2025-01-06 28.72 29.45 28.04 28.88 +0.59% 5,375 15,501,129
2025-01-03 29.78 30.02 28.36 28.71 -3.69% 7,762 22,786,399
2025-01-02 30.71 30.84 29.7 29.81 -2.93% 7,751 23,415,377
2024-12-31 30.97 32 30.35 30.71 +0.79% 13,589 42,043,430
2024-12-30 30.6 30.74 29.85 30.47 +0.83% 7,242 22,022,383
2024-12-27 30.04 30.85 29.81 30.22 +0.77% 8,596 26,125,477
2024-12-26 30.84 30.84 29.91 29.99 -1.48% 7,139 21,625,583
2024-12-25 31.18 31.68 30.19 30.44 -1.36% 8,334 25,588,699
2024-12-24 31.73 31.73 30.18 30.86 -1.72% 15,373 47,254,369
2024-12-23 32.81 32.81 31.31 31.4 -4.65% 9,670 30,994,574
2024-12-20 32.58 33.23 32.27 32.93 +1.7% 6,182 20,205,512
2024-12-19 32.51 32.7 31.82 32.38 +0.15% 3,691 11,924,978
2024-12-18 33 33.25 32.23 32.33 -1.04% 6,444 21,076,502
2024-12-17 33.91 34.38 32.6 32.67 -3.97% 9,869 32,711,518
2024-12-16 34.72 34.8 34.02 34.02 -2.24% 4,438 15,228,082
2024-12-13 35.49 35.59 34.8 34.8 -2.55% 5,446 19,109,426
2024-12-12 35.47 35.75 35.01 35.71 +1.3% 7,373 26,055,971
2024-12-11 35.28 35.55 34.93 35.25 -0.34% 6,146 21,630,144
2024-12-10 36.2 36.65 35.21 35.37 -0.98% 10,845 39,022,155
2024-12-09 35.5 36.71 34.6 35.72 +1.51% 10,528 37,347,499
2024-12-06 34.96 35.76 34.44 35.19 -0.11% 7,398 25,961,390
2024-12-05 33.9 35.29 33.03 35.23 +0.95% 13,317 45,611,370
2024-12-04 36.4 36.4 34.8 34.9 -4.12% 10,647 37,644,863
2024-12-03 36.99 37.31 36.21 36.4 -1.73% 8,925 32,607,638
2024-12-02 36.03 37.53 36.02 37.04 +2.8% 9,701 35,873,679
2024-11-29 35.82 36.27 34.5 36.03 +0.84% 11,367 40,421,513
2024-11-28 35.9 37.44 35.59 35.73 +0.79% 12,064 43,880,672
2024-11-27 35.08 35.78 34.55 35.45 +1.03% 7,400 26,039,171
2024-11-26 34.51 36.4 34.37 35.09 +1.68% 7,742 27,497,910
2024-11-25 34.31 34.94 34 34.51 +0.58% 6,146 21,200,701
2024-11-22 36.31 36.31 34.27 34.31 -5.4% 10,538 37,034,086
2024-11-21 36.4 37.59 35.91 36.27 -0.96% 10,333 37,742,435
2024-11-20 35.09 37.29 35 36.62 +3.5% 13,702 49,844,486
2024-11-19 36.28 36.91 34.05 35.38 -1.94% 13,572 47,736,012
2024-11-18 36 37.37 35.7 36.08 -1.04% 10,195 37,137,104
2024-11-15 37.75 38.3 36.43 36.46 -3.85% 9,631 35,948,155
2024-11-14 39.39 40.33 37.6 37.92 -4.07% 15,817 61,569,066
2024-11-13 37.51 40.3 36.87 39.53 +4.05% 23,950 93,100,942
2024-11-12 39.12 40.51 37.7 37.99 -2.51% 19,898 78,489,760
2024-11-11 37.68 39.3 37.51 38.97 +2.82% 13,850 53,585,463
2024-11-08 37.7 39.72 37.7 37.9 +0.53% 11,629 44,895,929
2024-11-07 37.25 37.8 36.3 37.7 +1.21% 9,428 35,108,130
2024-11-06 37.6 38.76 37 37.25 -0.93% 16,187 61,383,192
2024-11-05 37.68 38.6 37.22 37.6 -1.03% 17,532 66,244,269
2024-11-04 37.7 38.69 37 37.99 +2.65% 11,817 44,956,695
2024-11-01 38.28 38.82 36.88 37.01 -3.37% 12,939 48,773,412
2024-10-31 37 40.2 36.92 38.3 +2.54% 26,013 100,994,674
2024-10-30 37.58 38.14 36.02 37.35 -2.17% 17,561 65,042,411
2024-10-29 38.6 39.46 37.7 38.18 -2.55% 17,077 65,591,878
2024-10-28 40.24 40.34 38.7 39.18 -2.63% 21,939 86,379,065
2024-10-25 37.8 41.75 36.71 40.24 +7.59% 43,690 172,588,869
2024-10-24 36.46 38.45 36.4 37.4 +2.52% 20,054 75,586,592
2024-10-23 36.56 38 36.23 36.48 -1.38% 14,359 53,031,160
2024-10-22 35.84 38.25 35.76 36.99 +1.34% 20,715 76,675,235
2024-10-21 34.05 38.3 33.7 36.5 +5.49% 27,320 96,160,628
2024-10-18 32.43 34.92 32.3 34.6 +5.23% 23,165 78,008,642
2024-10-17 33 33.47 32.52 32.88 -0.36% 12,230 40,271,385
2024-10-16 32.12 33.8 31.67 33 +2.48% 16,615 54,801,356
2024-10-15 33.2 33.94 32.2 32.2 -3.82% 12,893 42,337,312
2024-10-14 33.58 33.9 32 33.48 -0.12% 16,721 54,981,550
2024-10-11 35.72 35.74 32.99 33.52 -6.16% 20,360 69,750,903
2024-10-10 35.66 38.28 35.44 35.72 +0.2% 20,564 75,064,972
2024-10-09 38.82 39 35.08 35.65 -11.67% 30,315 113,087,457
2024-10-08 41.5 41.9 37.71 40.36 +12.42% 48,944 194,688,738

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

цЦ╣чЫЫхИ╢шНп 603998

近三个月

цнечзСшВбф╗╜ 688160

近三个月

щ╣┐х▒▒цЦ░цЭР 603051

近半年

STх╝АхЕГ 300338

2023年全年

ф╕Ьш╜пш╜╜ц│в 300183

2024年一季度

хЖ░х╖Эч╜Сч╗Ь 300533

2024年至今

хпМчАЪх╛о 300613

2022-2023两年

ч║╜хиБшВбф╗╜ 603699

近期数据

ф╕ЬчПачФЯцАБ 603359

2023年全年

хиБхКЫф╝ахКи 300904

近半年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2024年一季度

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