шЙ╛щЪЖчзСцКА 688329

数据更新至:

添加到对比分析

15.58 -0.19%

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

15.58
-0.19% -0.03
15.68
开盘价
15.68
最高价
15.06
最低价
14,770
成交量
数据更新至: 2025-03-25

技术指标

16.30
MA5 (5日均线)
16.66
MA10 (10日均线)
16.54
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 15.68 15.68 15.06 15.58 -0.19% 14,770 22,784,910
2025-03-24 16.55 16.55 15.35 15.61 -5.45% 22,276 35,246,320
2025-03-21 16.96 17.07 16.33 16.51 -2.6% 18,172 30,174,311
2025-03-20 16.99 17.16 16.68 16.95 +0.47% 14,287 24,165,913
2025-03-19 17 17.26 16.65 16.87 -1.29% 11,437 19,353,088
2025-03-18 16.96 17.22 16.86 17.09 +0.83% 13,179 22,483,366
2025-03-17 17.06 17.4 16.85 16.95 -1.17% 14,274 24,203,276
2025-03-14 16.79 17.25 16.46 17.15 +2.51% 18,745 31,546,300
2025-03-13 17.13 17.13 16.43 16.73 -2.34% 15,462 25,872,625
2025-03-12 17.02 17.34 16.86 17.13 +1.6% 20,077 34,345,185
2025-03-11 16.91 17.08 16.63 16.86 -1.29% 15,447 26,002,505
2025-03-10 16.6 17.2 16.45 17.08 +4.27% 27,723 46,979,289
2025-03-07 17 17 16.25 16.38 -2.09% 14,461 23,878,980
2025-03-06 16.38 16.9 16.38 16.73 +2.14% 12,683 21,232,970
2025-03-05 16.47 16.65 16.11 16.38 -1.03% 13,525 22,055,489
2025-03-04 15.97 16.67 15.93 16.55 +3.12% 13,517 22,153,203
2025-03-03 15.72 16.35 15.57 16.05 +3.28% 18,576 29,866,268
2025-02-28 16.28 16.35 15.5 15.54 -4.25% 19,618 31,037,777
2025-02-27 16.22 16.58 15.98 16.23 -1.64% 12,994 21,093,776
2025-02-26 16.97 16.98 16.3 16.5 +0.55% 13,505 22,308,752
2025-02-25 16.16 16.58 16.14 16.41 +0.12% 11,780 19,321,845
2025-02-24 16.36 16.6 16.1 16.39 +0.49% 16,684 27,282,108
2025-02-21 16.35 16.45 15.85 16.31 -0.06% 16,236 26,404,994
2025-02-20 16.06 16.56 16.06 16.32 +1.43% 14,565 23,728,433
2025-02-19 15.77 16.3 15.59 16.09 +2.03% 14,507 23,297,081
2025-02-18 16.58 16.6 15.66 15.77 -5.11% 22,956 37,155,730
2025-02-17 16.68 17.28 16.32 16.62 +0.61% 29,792 50,033,307
2025-02-14 15.96 16.53 15.69 16.52 +4.56% 25,130 40,752,746
2025-02-13 16.07 16.18 15.6 15.8 -1.13% 13,812 21,974,324
2025-02-12 16.15 16.28 15.87 15.98 -0.68% 11,642 18,675,572
2025-02-11 16.04 16.34 15.79 16.09 +0.31% 15,232 24,500,143
2025-02-10 15.56 16.11 15.42 16.04 +3.55% 13,040 20,648,255
2025-02-07 15.38 15.75 15.31 15.49 -0.06% 9,938 15,492,907
2025-02-06 15.01 15.58 14.9 15.5 +2.85% 12,198 18,674,786
2025-02-05 14.56 15.07 14.56 15.07 +3.5% 11,617 17,384,744
2025-01-27 14.55 14.9 14.49 14.56 +0.28% 10,416 15,318,599
2025-01-24 14.32 14.65 14.09 14.52 +0.69% 14,243 20,517,374
2025-01-23 14.46 14.56 14.15 14.42 +1.34% 10,900 15,724,472
2025-01-22 13.94 14.45 13.83 14.23 +1.72% 13,277 18,904,443
2025-01-21 14.03 14.25 13.66 13.99 +0.43% 12,590 17,553,847
2025-01-20 13.76 14.14 13.65 13.93 +2.28% 11,281 15,720,030
2025-01-17 13.5 13.88 13.48 13.62 -0.07% 11,772 16,090,566
2025-01-16 13.7 13.92 13.56 13.63 +0.22% 13,803 18,959,676
2025-01-15 13.83 13.88 13.48 13.6 -1.16% 9,318 12,676,679
2025-01-14 12.97 13.84 12.97 13.76 +6.09% 18,900 25,534,252
2025-01-13 12.78 13.31 12.38 12.97 +1.81% 11,727 15,090,309
2025-01-10 13.24 13.35 12.71 12.74 -3.26% 12,073 15,628,456
2025-01-09 13.29 13.29 12.89 13.17 +0.38% 7,748 10,189,592
2025-01-08 13.32 13.43 12.66 13.12 -1.72% 14,785 19,283,628
2025-01-07 12.9 13.38 12.8 13.35 +3.57% 11,324 14,817,821
2025-01-06 12.93 13.16 12.45 12.89 0% 11,814 15,240,163
2025-01-03 13.49 13.95 12.83 12.89 -4.45% 15,894 20,876,841
2025-01-02 13.79 14.19 13.38 13.49 -1.46% 20,964 28,953,178
2024-12-31 14.17 14.24 13.67 13.69 -3.25% 13,417 18,603,448
2024-12-30 14.46 14.54 13.73 14.15 -2.08% 16,440 23,218,963
2024-12-27 14.59 14.71 14.31 14.45 -0.07% 10,541 15,333,154
2024-12-26 14.37 14.75 14.26 14.46 +1.69% 15,878 23,014,483
2024-12-25 14.9 14.9 14.05 14.22 -3.66% 15,825 22,567,073
2024-12-24 14.96 15.23 14.52 14.76 -0.87% 14,693 21,745,226
2024-12-23 16.29 16.38 14.7 14.89 -8.37% 19,416 29,736,301
2024-12-20 16.09 16.45 15.92 16.25 +1.44% 10,738 17,473,238
2024-12-19 16.29 16.39 15.84 16.02 -2.14% 12,381 19,857,017
2024-12-18 16.46 16.52 15.69 16.37 -0.18% 15,460 24,868,126
2024-12-17 17.44 17.68 16.22 16.4 -6.45% 15,493 25,814,652
2024-12-16 17.6 17.66 17.01 17.53 +1.39% 12,893 22,471,799
2024-12-13 17.96 17.96 17.2 17.29 -3.46% 11,689 20,451,816
2024-12-12 17.36 17.99 17.33 17.91 +3.23% 18,681 33,082,353
2024-12-11 17.25 17.45 17.19 17.35 +0.58% 7,417 12,830,612
2024-12-10 17.66 18.1 17.25 17.25 -0.12% 10,820 19,063,667
2024-12-09 17.5 17.58 17.01 17.27 -0.63% 10,372 17,910,504
2024-12-06 17.43 17.67 16.9 17.38 -0.4% 10,455 17,988,760
2024-12-05 16.98 17.59 16.87 17.45 +3.56% 15,026 26,033,361
2024-12-04 17.09 17.17 16.71 16.85 -1.46% 9,374 15,876,412
2024-12-03 17.19 17.27 16.86 17.1 +0.29% 11,077 18,874,104
2024-12-02 16.95 17.28 16.71 17.05 +0.53% 12,033 20,554,914
2024-11-29 16.6 17.03 16.34 16.96 +2.48% 10,732 18,005,132
2024-11-28 16.54 16.84 16.47 16.55 -0.42% 8,324 13,837,366
2024-11-27 16.22 16.67 15.63 16.62 +0.73% 14,251 23,024,339
2024-11-26 16.68 17.1 16.38 16.5 -0.18% 11,036 18,437,472
2024-11-25 16.13 16.6 16.13 16.53 +2.35% 8,510 13,957,392
2024-11-22 17.4 17.4 16.12 16.15 -6.1% 13,646 22,873,774
2024-11-21 17 17.74 16.62 17.2 +1.65% 18,707 32,255,731
2024-11-20 16.59 16.92 16.3 16.92 +2.48% 13,019 21,737,706
2024-11-19 16.64 16.65 15.87 16.51 +1.48% 16,571 26,879,651
2024-11-18 17.06 17.14 16.11 16.27 -3.21% 13,934 22,933,088
2024-11-15 17.32 17.59 16.64 16.81 -2.94% 9,811 16,884,162
2024-11-14 17.86 18.29 17.16 17.32 -3.4% 14,823 26,202,228
2024-11-13 17.87 18.45 17.53 17.93 -0.66% 18,830 33,733,365
2024-11-12 17.79 18.77 17.79 18.05 +1.75% 32,969 60,366,938
2024-11-11 17.05 17.77 16.87 17.74 +4.35% 17,442 30,438,887
2024-11-08 17.05 17.46 16.66 17 +0.24% 15,369 26,340,042
2024-11-07 16.58 16.96 16.4 16.96 +3.04% 15,131 25,298,451
2024-11-06 16.66 16.79 16.03 16.46 +0.67% 13,847 22,838,192
2024-11-05 16.03 16.41 16.02 16.35 +2% 15,069 24,485,872
2024-11-04 15.63 16.14 15.39 16.03 +4.43% 12,556 19,938,775
2024-11-01 15.99 16.15 15.06 15.35 -3.4% 16,199 25,492,422
2024-10-31 15.68 16.13 15.47 15.89 +1.47% 11,398 18,074,086
2024-10-30 16 16.56 15.25 15.66 -3.09% 19,254 30,661,314
2024-10-29 16.68 17.09 15.77 16.16 -2% 18,786 30,881,811
2024-10-28 16.84 16.84 16.21 16.49 +1.79% 18,230 30,026,977
2024-10-25 15.75 16.5 15.53 16.2 +3.38% 13,753 22,090,846
2024-10-24 15.87 15.87 15.33 15.67 -0.82% 7,821 12,237,034
2024-10-23 15.82 16 15.61 15.8 +0.51% 10,828 17,175,430
2024-10-22 15.7 15.99 15.54 15.72 -0.25% 11,313 17,805,028
2024-10-21 15.39 15.87 15.19 15.76 +2.8% 19,562 30,475,281
2024-10-18 14.75 15.67 14.72 15.33 +4.14% 10,665 16,216,816
2024-10-17 14.83 15.05 14.7 14.72 +0.68% 6,617 9,856,651
2024-10-16 14.62 14.94 14.43 14.62 0% 6,377 9,393,596
2024-10-15 15.21 15.21 14.62 14.62 -3.31% 8,989 13,358,196
2024-10-14 14.45 15.13 14.16 15.12 +5.73% 12,926 18,921,937
2024-10-11 15.6 15.6 14.18 14.3 -6.6% 14,183 20,824,311
2024-10-10 15.6 15.9 15.15 15.31 -1.23% 13,494 20,988,886
2024-10-09 16.94 16.94 15.26 15.5 -11.28% 23,976 38,868,603
2024-10-08 18.84 18.88 16.71 17.47 +9.53% 29,476 51,752,869

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

хМЧчЯ┐чзСцКА 600980

近三个月

ц▒Йх╛Чф┐бцБп 300170

2024年一季度

хЖЬ ф║з хУБ 000061

近半年

хНОх╣│шВбф╗╜ 300074

2023年全年

щгОчеЮшВбф╗╜ 600469

2024年一季度

ф╕нхдНчеЮщ╣░ 688295

近半年

цН╖цШМщй▒хКи 603583

近期数据

хРпш┐кчОпхвГ 000826

2024年至今

STф┐бщАЪ 600289

近三个月

ч▓╛х╖ещТвцЮД 600496

近三个月

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月

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