ш┐Их╛ЧхМ╗чЦЧ 688310

数据更新至:

添加到对比分析

11.65 +0.17%

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

11.65
+0.17% +0.02
11.55
开盘价
11.68
最高价
11.42
最低价
8,823
成交量
数据更新至: 2025-03-25

技术指标

11.91
MA5 (5日均线)
11.94
MA10 (10日均线)
11.88
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 11.55 11.68 11.42 11.65 +0.17% 8,823 10,178,025
2025-03-24 11.9 12.12 11.43 11.63 -2.6% 22,492 26,169,160
2025-03-21 12.02 12.2 11.81 11.94 -1.73% 17,571 20,985,681
2025-03-20 12.17 12.29 12.05 12.15 -0.16% 13,634 16,574,328
2025-03-19 12.25 12.38 12.06 12.17 -0.16% 19,070 23,292,337
2025-03-18 12.05 12.24 11.98 12.19 +2.18% 20,508 24,904,566
2025-03-17 12.04 12.08 11.89 11.93 -0.33% 16,331 19,562,903
2025-03-14 11.76 12 11.56 11.97 +1.1% 20,403 24,135,410
2025-03-13 11.96 11.98 11.58 11.84 -1% 19,339 22,764,583
2025-03-12 11.91 12.47 11.78 11.96 0% 35,300 42,521,792
2025-03-11 11.74 11.96 11.7 11.96 0% 14,075 16,655,996
2025-03-10 12.1 12.18 11.88 11.96 +0.5% 16,468 19,793,952
2025-03-07 12 12.17 11.85 11.9 -1.33% 16,946 20,223,756
2025-03-06 11.68 12.19 11.68 12.06 +3.52% 30,835 37,088,411
2025-03-05 11.85 11.87 11.45 11.65 -1.69% 13,853 16,064,626
2025-03-04 11.41 11.85 11.37 11.85 +2.86% 13,875 16,249,942
2025-03-03 11.6 11.85 11.42 11.52 +0.61% 18,871 21,929,504
2025-02-28 11.84 11.86 11.29 11.45 -3.46% 18,814 21,778,104
2025-02-27 11.91 12.05 11.68 11.86 -0.5% 16,349 19,346,640
2025-02-26 11.9 12.08 11.87 11.92 +0.17% 15,356 18,370,472
2025-02-25 11.75 12.08 11.75 11.9 -0.5% 15,189 18,057,536
2025-02-24 12.08 12.13 11.75 11.96 -1.4% 14,986 17,838,327
2025-02-21 12.2 12.25 11.85 12.13 -0.82% 19,025 22,927,812
2025-02-20 11.74 12.43 11.72 12.23 +4.17% 29,313 35,761,892
2025-02-19 11.24 11.79 11.19 11.74 +4.45% 20,687 23,981,237
2025-02-18 11.71 11.8 11.19 11.24 -4.1% 15,185 17,374,540
2025-02-17 11.59 11.97 11.59 11.72 +1.74% 16,712 19,676,884
2025-02-14 11.49 11.66 11.46 11.52 +0.52% 12,292 14,205,151
2025-02-13 11.56 11.72 11.41 11.46 -0.87% 10,163 11,707,038
2025-02-12 11.34 11.67 11.32 11.56 +0.43% 13,141 15,107,854
2025-02-11 11.64 11.71 11.46 11.51 -0.43% 13,655 15,756,611
2025-02-10 11.23 11.7 11.2 11.56 +3.96% 22,641 26,040,437
2025-02-07 11.01 11.2 10.87 11.12 +1.65% 13,690 15,163,101
2025-02-06 10.8 10.96 10.68 10.94 +1.67% 11,098 12,059,775
2025-02-05 10.59 10.88 10.59 10.76 +2.18% 13,293 14,325,759
2025-01-27 10.68 10.82 10.5 10.53 -1.4% 11,311 12,042,288
2025-01-24 10.55 10.72 10.48 10.68 +1.23% 15,201 16,110,726
2025-01-23 10.56 10.83 10.5 10.55 +0.96% 10,810 11,525,118
2025-01-22 10.3 10.49 10.25 10.45 +0.77% 13,973 14,506,903
2025-01-21 10.58 10.67 10.13 10.37 -1.71% 17,419 17,954,196
2025-01-20 10.42 10.7 10.41 10.55 -1.03% 14,479 15,301,053
2025-01-17 10.61 10.79 10.55 10.66 +0.38% 8,390 8,947,350
2025-01-16 10.77 11 10.54 10.62 -0.75% 9,324 9,976,619
2025-01-15 11.04 11.04 10.64 10.7 -2.1% 13,263 14,305,057
2025-01-14 10.46 10.95 10.39 10.93 +5.6% 14,191 15,227,807
2025-01-13 10.18 10.43 9.98 10.35 +1.57% 8,526 8,761,520
2025-01-10 10.43 10.51 10.19 10.19 -1.64% 9,795 10,153,774
2025-01-09 10.38 10.53 10.22 10.36 -0.1% 13,637 14,161,949
2025-01-08 10.33 10.46 9.99 10.37 -0.1% 17,146 17,507,668
2025-01-07 10.31 10.43 10.09 10.38 +1.67% 14,916 15,277,817
2025-01-06 10.09 10.33 9.9 10.21 +1.69% 17,138 17,433,405
2025-01-03 10.42 10.57 10.04 10.04 -3.46% 18,881 19,307,625
2025-01-02 10.8 10.92 10.3 10.4 -3.7% 22,801 24,182,043
2024-12-31 11.23 11.27 10.77 10.8 -3.31% 15,577 17,065,432
2024-12-30 11.43 11.43 10.95 11.17 -1.67% 10,813 12,055,106
2024-12-27 11.38 11.5 11.17 11.36 +0.62% 14,295 16,239,978
2024-12-26 11.38 11.5 11.11 11.29 +0.18% 12,435 14,105,431
2024-12-25 11.66 11.66 11.1 11.27 -1.91% 12,509 14,076,126
2024-12-24 11.6 11.67 11.31 11.49 -0.26% 10,593 12,141,251
2024-12-23 12.07 12.17 11.43 11.52 -4.24% 19,227 22,515,535
2024-12-20 11.93 12.15 11.84 12.03 +1.01% 13,831 16,639,400
2024-12-19 11.88 12.04 11.81 11.91 -0.08% 15,435 18,396,538
2024-12-18 12.23 12.23 11.74 11.92 -1.49% 18,076 21,606,720
2024-12-17 12.72 12.8 12 12.1 -4.72% 21,593 26,432,263
2024-12-16 12.84 12.95 12.59 12.7 -0.08% 16,654 21,237,782
2024-12-13 13.14 13.27 12.68 12.71 -3.93% 15,969 20,585,671
2024-12-12 13.26 13.49 13.01 13.23 +0.3% 12,547 16,505,906
2024-12-11 13.06 13.24 12.92 13.19 +1% 15,493 20,319,138
2024-12-10 13.5 13.68 13.01 13.06 -0.31% 18,813 24,962,731
2024-12-09 13.15 13.25 12.94 13.1 +0.38% 16,876 22,117,722
2024-12-06 13.03 13.1 12.75 13.05 +0.69% 18,641 24,154,329
2024-12-05 12.69 13 12.65 12.96 +1.65% 16,995 21,935,678
2024-12-04 12.81 12.9 12.56 12.75 -0.78% 13,186 16,807,856
2024-12-03 13.14 13.25 12.75 12.85 -1% 13,985 18,040,649
2024-12-02 12.8 13.19 12.73 12.98 +1.64% 15,676 20,362,320
2024-11-29 12.57 12.9 12.38 12.77 +0.79% 19,161 24,308,337
2024-11-28 12.28 12.8 12.23 12.67 +3.68% 24,807 31,179,039
2024-11-27 12.04 12.22 11.63 12.22 +2% 16,002 19,015,029
2024-11-26 12.28 12.39 11.95 11.98 -2.2% 16,378 19,952,244
2024-11-25 12.21 12.35 11.93 12.25 +0.33% 21,440 26,064,402
2024-11-22 13.02 13.02 12.21 12.21 -6.08% 30,173 37,600,863
2024-11-21 12.93 13.19 12.79 13 +0.08% 18,984 24,588,613
2024-11-20 12.62 13.1 12.52 12.99 +3.01% 18,573 23,949,396
2024-11-19 12.34 12.75 12.13 12.61 +3.19% 17,769 21,965,993
2024-11-18 12.63 12.82 12.05 12.22 -3.4% 19,600 24,086,938
2024-11-15 12.75 12.99 12.5 12.65 -1.48% 23,800 30,508,142
2024-11-14 13.43 13.46 12.78 12.84 -4.32% 26,821 35,109,945
2024-11-13 13.33 13.47 12.93 13.42 +0.9% 27,092 35,922,496
2024-11-12 13.31 13.69 13.12 13.3 +0.23% 37,189 50,017,491
2024-11-11 12.7 13.3 12.7 13.27 +3.03% 22,805 29,859,759
2024-11-08 12.96 13.11 12.81 12.88 -0.62% 23,682 30,691,773
2024-11-07 12.43 13.03 12.4 12.96 +3.68% 27,355 34,936,584
2024-11-06 12.47 12.87 12.34 12.5 +0.81% 23,011 28,910,035
2024-11-05 12.14 12.49 11.99 12.4 +2.14% 21,140 26,000,557
2024-11-04 11.93 12.3 11.8 12.14 +1.34% 18,081 21,827,470
2024-11-01 12.16 12.33 11.8 11.98 -2.04% 20,239 24,320,905
2024-10-31 11.84 12.3 11.82 12.23 +2.09% 18,947 22,925,123
2024-10-30 12.36 12.36 11.75 11.98 -3.46% 25,200 30,315,024
2024-10-29 13.28 13.37 12.36 12.41 -5.91% 27,692 35,260,412
2024-10-28 13 13.3 12.8 13.19 +2.17% 26,446 34,530,611
2024-10-25 12.59 13.5 12.28 12.91 +4.28% 36,383 46,633,634
2024-10-24 12.38 12.46 12.11 12.38 -0.64% 17,307 21,313,352
2024-10-23 12.43 12.65 12.29 12.46 +0.24% 17,720 22,065,467
2024-10-22 12.29 12.55 12.08 12.43 +1.55% 21,917 26,998,854
2024-10-21 12.16 12.63 11.92 12.24 +0.66% 30,449 37,472,383
2024-10-18 11.51 12.32 11.36 12.16 +6.67% 31,246 37,010,803
2024-10-17 11.5 11.74 11.39 11.4 0% 15,785 18,228,982
2024-10-16 11.33 11.69 11.3 11.4 -1.21% 12,605 14,448,116
2024-10-15 11.98 11.98 11.53 11.54 -3.11% 20,790 24,426,624
2024-10-14 11.96 11.96 11.4 11.91 +1.53% 24,632 28,822,586
2024-10-11 12.13 12.36 11.59 11.73 -4.87% 30,367 36,012,885
2024-10-10 12.63 12.89 12.15 12.33 +0.24% 34,513 43,243,728
2024-10-09 13.69 13.75 12.3 12.3 -13.87% 67,263 87,856,748
2024-10-08 15.75 15.75 13.48 14.28 +8.59% 92,303 131,397,355

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╣чЫ┤чзСцКА 300235

近半年

хЗпчлЛцЦ░цЭР 688269

2023年全年

цШКц╡╖чФЯчзС 688366

2024年一季度

STц╡╖ш╢К 600387

2022-2023两年

цШЖшНпщЫЖхЫв 600422

2022-2023两年

цЬЧш┐кщЫЖхЫв 603726

近期数据

хЕГхИйчзСцКА 603217

近期数据

ф╝ЪчХЕщАЪшоп 300578

近半年

хдзш┐ЮчГнчФ╡ 600719

近半年

хЖЬ ф║з хУБ 000061

2022-2023两年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
储能电池
云计算

ф╕нчзСхИЫш╛╛ (300496)

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