шп║чж╛шЗ┤ц║Р 688315

数据更新至:

添加到对比分析

15.38 +1.25%

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

15.38
+1.25% +0.19
15.28
开盘价
15.49
最高价
14.97
最低价
33,649
成交量
数据更新至: 2025-03-25

技术指标

15.75
MA5 (5日均线)
16.39
MA10 (10日均线)
17.23
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 15.28 15.49 14.97 15.38 +1.25% 33,649 51,201,415
2025-03-24 15.41 15.5 14.91 15.19 -1.75% 45,523 69,163,084
2025-03-21 16.05 16.08 15.41 15.46 -3.38% 52,076 81,601,112
2025-03-20 16.68 16.72 15.96 16 -4.25% 82,786 133,438,784
2025-03-19 16.66 17.05 16.65 16.71 -0.24% 36,974 62,192,528
2025-03-18 16.85 17.23 16.6 16.75 -0.12% 61,167 103,130,900
2025-03-17 17.39 17.4 16.7 16.77 -2.78% 65,853 111,278,040
2025-03-14 17.06 17.3 16.66 17.25 +1.89% 46,592 79,369,218
2025-03-13 17.36 17.49 16.68 16.93 -2.92% 69,119 117,049,625
2025-03-12 17.49 17.83 17.3 17.44 -0.23% 65,357 114,512,786
2025-03-11 17.54 17.88 17.43 17.48 -2.78% 69,644 122,555,279
2025-03-10 18.99 19.33 17.8 17.98 +0.33% 108,804 198,460,498
2025-03-07 18.14 18.95 17.81 17.92 -2.61% 98,714 180,630,212
2025-03-06 17.97 18.69 17.94 18.4 +1.66% 112,521 206,421,422
2025-03-05 18.7 18.9 17.65 18.1 -6.31% 156,157 284,288,785
2025-03-04 17.6 19.38 17.51 19.32 +8.11% 166,618 310,838,163
2025-03-03 17.41 18.34 16.98 17.87 +3.65% 119,117 212,828,906
2025-02-28 18.05 18.21 17.11 17.24 -5.27% 91,059 159,575,426
2025-02-27 18.02 18.55 17.7 18.2 0% 82,021 149,093,512
2025-02-26 18.52 18.68 17.9 18.2 -1.67% 101,352 184,162,034
2025-02-25 18.36 18.94 18.11 18.51 -0.27% 107,441 199,450,571
2025-02-24 19.25 19.25 18.31 18.56 -3.68% 139,005 259,073,918
2025-02-21 18.4 19.62 18.4 19.27 +2.17% 149,290 284,457,019
2025-02-20 19.09 21.22 18.64 18.86 -4.17% 246,201 485,410,183
2025-02-19 17.93 19.89 17.61 19.68 +9.76% 224,959 424,844,547
2025-02-18 18.99 18.99 17.7 17.93 -7.24% 214,231 391,066,302
2025-02-17 18 20.4 17.95 19.33 +13.04% 322,846 620,258,743
2025-02-14 14.24 17.1 14.24 17.1 +20% 170,721 271,917,879
2025-02-13 14.69 14.85 14.23 14.25 -2.06% 65,934 95,029,984
2025-02-12 14.59 14.97 14.4 14.55 -1.09% 81,578 119,181,525
2025-02-11 14.85 14.9 14.39 14.71 -0.61% 78,277 114,493,117
2025-02-10 14.09 15.24 14.09 14.8 +5.56% 136,642 201,567,373
2025-02-07 13.48 14.85 13.35 14.02 +3.09% 147,532 207,758,470
2025-02-06 12.21 13.75 12.13 13.6 +10.21% 84,479 110,588,448
2025-02-05 12.26 12.53 12.21 12.34 +1.48% 26,458 32,789,746
2025-01-27 12.16 12.34 12.01 12.16 -0.49% 22,687 27,667,331
2025-01-24 11.89 12.25 11.78 12.22 +2.95% 26,085 31,480,678
2025-01-23 11.81 12.07 11.72 11.87 +0.94% 29,791 35,506,400
2025-01-22 11.78 12.04 11.65 11.76 -0.08% 22,986 27,138,494
2025-01-21 11.92 12.06 11.66 11.77 -1.42% 14,730 17,342,031
2025-01-20 11.81 12.16 11.81 11.94 +1.62% 23,147 27,687,997
2025-01-17 11.63 11.79 11.46 11.75 +1.03% 15,944 18,563,726
2025-01-16 11.73 11.9 11.54 11.63 -0.26% 18,433 21,609,880
2025-01-15 11.79 11.84 11.53 11.66 -1.19% 17,143 19,893,367
2025-01-14 11.41 11.83 11.32 11.8 +3.42% 22,936 26,723,789
2025-01-13 11.2 11.48 11.02 11.41 +1.88% 17,646 19,969,193
2025-01-10 11.59 11.7 11.2 11.2 -2.95% 13,654 15,591,866
2025-01-09 11.59 11.77 11.53 11.54 -1.28% 14,687 17,065,450
2025-01-08 11.85 11.86 11.3 11.69 -1.18% 25,411 29,451,087
2025-01-07 11.88 11.95 11.61 11.83 -0.42% 21,211 24,979,301
2025-01-06 11.89 12.17 11.61 11.88 +0.08% 23,374 27,808,415
2025-01-03 12.11 12.3 11.76 11.87 -1.74% 34,046 40,963,295
2025-01-02 12.58 12.61 11.8 12.08 -3.36% 23,464 28,835,661
2024-12-31 12.89 12.96 12.5 12.5 -3.18% 19,247 24,426,850
2024-12-30 13.07 13.1 12.79 12.91 -1.22% 14,406 18,627,358
2024-12-27 13.05 13.29 12.86 13.07 +0.38% 14,704 19,304,499
2024-12-26 12.95 13.18 12.8 13.02 +0.46% 13,238 17,289,751
2024-12-25 13.21 13.29 12.82 12.96 -1.59% 19,526 25,305,045
2024-12-24 13.22 13.34 13.02 13.17 +0.23% 17,230 22,678,160
2024-12-23 13.57 13.6 13.05 13.14 -2.52% 24,026 31,808,323
2024-12-20 13.39 13.65 13.34 13.48 +0.22% 16,361 22,113,331
2024-12-19 13.37 13.53 13.15 13.45 -0.22% 16,415 21,880,977
2024-12-18 13.63 13.66 13.29 13.48 -0.3% 18,192 24,549,292
2024-12-17 14.05 14.09 13.44 13.52 -4.25% 29,494 40,305,510
2024-12-16 13.63 14.34 13.63 14.12 +1.95% 42,649 60,091,922
2024-12-13 14.3 14.34 13.78 13.85 -3.42% 36,524 50,972,532
2024-12-12 14.45 14.45 14.15 14.34 -0.49% 24,644 35,228,731
2024-12-11 14.16 14.47 14.05 14.41 +2.27% 30,631 43,864,643
2024-12-10 14.28 14.34 14.01 14.09 +1.59% 32,055 45,564,341
2024-12-09 14.05 14.28 13.69 13.87 -1.14% 29,869 41,640,943
2024-12-06 13.67 14.17 13.53 14.03 +2.71% 33,006 45,842,482
2024-12-05 13.36 13.76 13.36 13.66 +1.79% 19,093 26,011,700
2024-12-04 13.82 13.84 13.22 13.42 -2.82% 22,811 30,906,126
2024-12-03 13.9 13.94 13.51 13.81 -0.65% 27,852 38,185,269
2024-12-02 13.63 13.98 13.55 13.9 +2.21% 26,210 36,213,098
2024-11-29 13.3 13.88 13.09 13.6 +2.49% 35,238 47,868,017
2024-11-28 13.31 13.42 13.13 13.27 -0.15% 22,508 29,883,118
2024-11-27 12.87 13.33 12.55 13.29 +3.18% 34,856 45,016,752
2024-11-26 13.04 13.36 12.85 12.88 -1.15% 19,973 26,159,146
2024-11-25 12.83 13.15 12.77 13.03 +2.28% 34,263 44,432,873
2024-11-22 13.48 13.62 12.7 12.74 -6.05% 35,894 47,051,443
2024-11-21 13.74 13.86 13.35 13.56 -1.31% 26,660 36,202,655
2024-11-20 13.29 13.84 13.16 13.74 +3.39% 46,533 63,227,845
2024-11-19 12.83 13.33 12.83 13.29 +3.59% 34,770 45,331,677
2024-11-18 12.97 13.24 12.73 12.83 -1.69% 36,654 47,354,358
2024-11-15 13.43 13.63 13.02 13.05 -2.83% 31,919 42,551,353
2024-11-14 14 14.02 13.39 13.43 -4.62% 39,326 53,815,849
2024-11-13 14.3 14.56 13.7 14.08 -2.49% 54,190 76,373,456
2024-11-12 14.38 14.8 14.18 14.44 +0.98% 96,199 139,700,572
2024-11-11 13.68 14.42 13.68 14.3 +3.47% 56,202 79,575,384
2024-11-08 13.98 14.17 13.68 13.82 +0.14% 51,870 72,218,007
2024-11-07 13.39 13.87 13.27 13.8 +2.6% 35,610 48,486,887
2024-11-06 13.55 13.78 13.33 13.45 -0.66% 38,527 52,321,900
2024-11-05 13.1 13.62 12.96 13.54 +3.6% 41,478 55,620,952
2024-11-04 12.67 13.1 12.63 13.07 +3.16% 26,747 34,702,801
2024-11-01 13.07 13.29 12.63 12.67 -3.87% 39,944 51,351,134
2024-10-31 12.92 13.57 12.75 13.18 +2.73% 59,421 78,862,297
2024-10-30 12.91 13.19 12.66 12.83 -1.53% 36,771 47,469,284
2024-10-29 13.77 13.89 12.89 13.03 -5.51% 77,818 103,333,124
2024-10-28 13.94 13.94 13.31 13.79 +0.07% 72,425 98,456,011
2024-10-25 12.43 13.99 12.43 13.78 +10.95% 88,733 117,416,275
2024-10-24 12.3 12.65 12.3 12.42 -0.08% 32,928 41,095,088
2024-10-23 12.42 12.7 12.29 12.43 -0.24% 41,969 52,378,814
2024-10-22 12.43 12.65 12.06 12.46 +0.56% 41,690 51,378,373
2024-10-21 12.48 12.68 12.09 12.39 +2.4% 47,560 58,790,008
2024-10-18 11.38 12.46 11.38 12.1 +5.49% 55,999 66,858,385
2024-10-17 11.68 11.94 11.45 11.47 -1.21% 34,300 40,201,617
2024-10-16 11.46 11.88 11.46 11.61 -0.43% 29,870 34,806,806
2024-10-15 12.03 12.23 11.62 11.66 -3.56% 40,183 47,942,635
2024-10-14 11.76 12.26 11.35 12.09 +2.72% 48,210 56,885,936
2024-10-11 12.62 12.62 11.58 11.77 -6.59% 51,685 61,760,411
2024-10-10 13.04 13.42 12.58 12.6 -2.7% 54,846 71,037,156
2024-10-09 14.3 14.52 12.88 12.95 -12.5% 74,839 102,564,656
2024-10-08 15.7 15.7 13.81 14.8 +12.63% 100,895 146,857,079

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

ф╕ЬцЦ╣чФ╡ц░Ф 600875

2024年一季度

х╗║шо╛цЬ║цв░ 600984

近期数据

хЕ┤щ╜РчЬ╝шНп 300573

2023年全年

ц╣ШчФ╡шВбф╗╜ 600416

近三个月

хПМчОпчзСцКА 000707

2024年至今

цбРцШЖшВбф╗╜ 601233

2023年全年

хдкхОЯщЗНх╖е 600169

2022-2023两年

шЛ▒ц┤ЫхНО 000795

2024年至今

хНОхЕЙчОпшГ╜ 600475

近半年

хдйх║ЬцЦЗцЧЕ 000558

2023年全年

热门概念板块

虚拟现实
5G通信
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
元宇宙
储能电池
数字经济

хНОшГЬхдйцИР (600410)

2023年全年

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