хНЪхКЫхиБ 688345

数据更新至:

添加到对比分析

19.37 +1.15%

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

19.37
+1.15% +0.22
19.22
开盘价
19.49
最高价
18.73
最低价
5,296
成交量
数据更新至: 2025-03-25

技术指标

19.85
MA5 (5日均线)
20.15
MA10 (10日均线)
20.00
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 19.22 19.49 18.73 19.37 +1.15% 5,296 10,171,643
2025-03-24 20.13 20.22 18.55 19.15 -3.38% 9,700 18,685,407
2025-03-21 20.46 20.46 19.75 19.82 -2.99% 10,072 20,123,778
2025-03-20 20.57 20.64 20.11 20.43 -0.34% 8,509 17,319,777
2025-03-19 20.97 20.99 20.3 20.5 -0.97% 10,174 20,927,847
2025-03-18 20.38 20.98 20.37 20.7 +1.87% 11,644 24,129,601
2025-03-17 20.39 20.73 20.22 20.32 -0.88% 5,674 11,550,408
2025-03-14 19.9 20.53 19.79 20.5 +1.94% 9,922 20,044,935
2025-03-13 20.51 20.6 19.84 20.11 -2.19% 11,931 24,021,757
2025-03-12 20.04 21.41 20.04 20.56 +2.59% 15,999 33,041,924
2025-03-11 19.77 20.07 19.5 20.04 +1.37% 7,586 15,069,217
2025-03-10 19.54 19.9 19.42 19.77 +1.13% 5,506 10,857,143
2025-03-07 19.9 19.9 19.44 19.55 -1.66% 5,645 11,053,453
2025-03-06 19.99 20.2 19.61 19.88 +1.48% 8,008 15,944,536
2025-03-05 20.14 20.14 19.31 19.59 -2.2% 7,241 14,157,761
2025-03-04 20.1 20.17 19.62 20.03 +0.65% 7,344 14,615,882
2025-03-03 19.58 20.55 19.58 19.9 +2.05% 12,272 24,775,882
2025-02-28 20.18 20.3 19.5 19.5 -3.61% 9,895 19,595,911
2025-02-27 20.02 20.75 19.81 20.23 +0.45% 14,328 28,978,092
2025-02-26 19.77 20.33 19.77 20.14 +1.77% 9,896 19,882,486
2025-02-25 19.75 20.19 19.66 19.79 -0.9% 9,065 18,049,904
2025-02-24 19.7 20.3 19.1 19.97 +1.73% 15,052 29,902,285
2025-02-21 19.1 19.7 19.07 19.63 +1.76% 11,275 21,848,958
2025-02-20 19.55 19.55 19.01 19.29 +0.26% 6,053 11,609,442
2025-02-19 18.73 19.34 18.33 19.24 +2.72% 8,308 15,859,534
2025-02-18 19.24 19.46 18.63 18.73 -0.53% 9,687 18,546,509
2025-02-17 18.99 19.23 18.47 18.83 +0.32% 6,157 11,603,077
2025-02-14 19 19.28 18.61 18.77 -1.05% 5,224 9,903,668
2025-02-13 19.5 19.52 18.92 18.97 -1.76% 5,469 10,432,851
2025-02-12 19.22 19.43 19.11 19.31 +0.57% 4,632 8,921,305
2025-02-11 19.27 19.31 19 19.2 -0.41% 6,515 12,445,853
2025-02-10 19.57 19.65 18.82 19.28 -1.53% 8,956 17,144,110
2025-02-07 18.48 20.9 18.37 19.58 +6.47% 23,707 46,943,808
2025-02-06 17.88 18.43 17.74 18.39 +2.91% 4,679 8,527,635
2025-02-05 17.98 17.98 17.53 17.87 +1.19% 5,528 9,835,095
2025-01-27 17.84 18.28 17.54 17.66 -1.51% 5,059 9,022,492
2025-01-24 17.52 17.96 17.07 17.93 +3.34% 5,501 9,700,851
2025-01-23 17.58 17.88 16.9 17.35 -1.31% 8,646 15,090,902
2025-01-22 18.28 18.28 17.5 17.58 -1.51% 3,784 6,679,188
2025-01-21 18.03 18.11 17.58 17.85 -1.33% 3,650 6,484,924
2025-01-20 17.48 18.19 17.4 18.09 +3.08% 5,262 9,462,613
2025-01-17 17.99 17.99 17.42 17.55 -0.62% 4,094 7,195,244
2025-01-16 17.97 18.23 17.6 17.66 -1.34% 4,515 8,065,508
2025-01-15 18.36 18.36 17.66 17.9 -1.38% 3,838 6,879,925
2025-01-14 17.33 18.15 16.95 18.15 +5.77% 5,438 9,669,327
2025-01-13 16.75 17.27 16.36 17.16 +1% 3,227 5,442,670
2025-01-10 17.62 18.35 16.98 16.99 -3.47% 5,308 9,313,318
2025-01-09 17.87 18.05 17.19 17.6 +0.11% 2,949 5,237,081
2025-01-08 17.82 18.05 17.22 17.58 -2.06% 4,914 8,666,889
2025-01-07 17.15 17.99 16.83 17.95 +5.53% 6,704 11,704,516
2025-01-06 17.03 17.2 16.38 17.01 +0.18% 5,034 8,527,185
2025-01-03 17.96 17.96 16.92 16.98 -4.5% 5,790 10,061,885
2025-01-02 18.55 18.55 17.55 17.78 -2.15% 6,927 12,572,502
2024-12-31 18.81 18.84 18.14 18.17 -2.47% 4,654 8,562,643
2024-12-30 18.76 19.1 18.43 18.63 -1.53% 4,611 8,640,047
2024-12-27 19.29 19.37 18.81 18.92 -0.32% 2,919 5,577,030
2024-12-26 18.47 19.38 18.47 18.98 +1.93% 4,261 8,134,264
2024-12-25 19.75 19.75 18.38 18.62 -3.52% 4,585 8,574,288
2024-12-24 19.29 19.48 18.88 19.3 +1.95% 6,974 13,394,724
2024-12-23 20.2 20.2 18.89 18.93 -6.47% 8,981 17,454,404
2024-12-20 20.39 20.39 19.81 20.24 +1.45% 5,105 10,288,462
2024-12-19 19.93 20.24 19.77 19.95 -0.84% 4,462 8,916,548
2024-12-18 20.24 20.61 19.74 20.12 -1.18% 5,906 11,926,466
2024-12-17 21.38 21.74 20.2 20.36 -4.46% 7,111 14,657,523
2024-12-16 21.7 21.92 21.18 21.31 -1.89% 5,575 11,947,924
2024-12-13 22.41 22.74 21.57 21.72 -3.04% 6,810 14,923,408
2024-12-12 22.36 22.54 22.1 22.4 +0.81% 3,467 7,735,647
2024-12-11 22.75 22.75 22.14 22.22 -1.38% 4,542 10,148,406
2024-12-10 22.88 23.22 22.3 22.53 +1.3% 9,382 21,366,292
2024-12-09 21.92 22.82 21.84 22.24 +1.97% 7,579 16,946,657
2024-12-06 21.77 21.99 21.08 21.81 +0.18% 5,191 11,207,272
2024-12-05 21.67 22.07 21.4 21.77 +0.46% 7,261 15,815,330
2024-12-04 22.85 22.85 21.5 21.67 -3.95% 7,365 16,187,638
2024-12-03 22.04 22.89 21.84 22.56 +2.04% 10,036 22,503,687
2024-12-02 21.75 22.49 21.58 22.11 +0.59% 8,991 19,907,422
2024-11-29 22.4 22.42 21.42 21.98 -2.05% 13,607 29,711,501
2024-11-28 20.59 23.31 20.22 22.44 +9.52% 24,436 54,341,380
2024-11-27 20.55 20.55 19.56 20.49 -0.15% 7,057 14,120,030
2024-11-26 20.94 21.02 20.4 20.52 -1.72% 4,990 10,343,666
2024-11-25 20.9 21.09 20.43 20.88 +1.61% 7,578 15,729,913
2024-11-22 21.7 21.71 20.37 20.55 -4.64% 6,122 12,829,901
2024-11-21 21.5 22.1 21.09 21.55 +1.13% 6,661 14,414,765
2024-11-20 21.46 21.46 20.86 21.31 +0.09% 7,447 15,738,526
2024-11-19 20.48 21.29 20.16 21.29 +4.52% 7,778 16,045,200
2024-11-18 21.38 21.55 20.26 20.37 -5.21% 10,194 21,099,376
2024-11-15 21.45 21.94 21.11 21.49 -0.23% 8,527 18,359,445
2024-11-14 22.79 23.16 21.42 21.54 -4.61% 9,826 21,696,918
2024-11-13 22.7 23.2 21.99 22.58 +0.76% 11,143 25,105,128
2024-11-12 24.09 24.39 22.18 22.41 -6.35% 19,203 44,003,096
2024-11-11 22.25 24 22.2 23.93 +7.6% 19,960 46,733,963
2024-11-08 21.47 23.31 21.37 22.24 +5.2% 19,382 43,745,406
2024-11-07 20.36 21.31 20.21 21.14 +3.78% 12,458 26,155,982
2024-11-06 20.5 21.1 20.2 20.37 -0.63% 9,989 20,725,355
2024-11-05 20.29 20.8 19.89 20.5 +1.13% 10,452 21,481,549
2024-11-04 19.88 20.48 19.52 20.27 +4% 5,593 11,279,006
2024-11-01 20.41 20.75 19.39 19.49 -3.23% 7,120 14,184,977
2024-10-31 20.16 20.88 19.83 20.14 -0.1% 6,675 13,407,577
2024-10-30 19.84 20.74 19.74 20.16 +1.56% 6,874 13,949,084
2024-10-29 21 21.47 19.8 19.85 -5.79% 10,727 21,924,422
2024-10-28 20.41 21.49 20.41 21.07 +3.23% 13,274 27,898,072
2024-10-25 19.7 20.6 19.42 20.41 +3.6% 8,670 17,629,737
2024-10-24 20.26 20.4 19.65 19.7 -2.72% 4,803 9,541,721
2024-10-23 20.21 20.75 20.19 20.25 -1.12% 6,468 13,227,089
2024-10-22 20.12 20.75 19.73 20.48 +1.94% 9,299 18,938,251
2024-10-21 19.7 20.8 19.7 20.09 +2.76% 11,397 22,888,448
2024-10-18 18.8 20 18.75 19.55 +4.04% 12,171 23,522,643
2024-10-17 19.12 19.26 18.79 18.79 -0.16% 3,570 6,795,511
2024-10-16 19.15 19.3 18.51 18.82 -2.28% 6,818 12,928,014
2024-10-15 19.3 20 18.75 19.26 +1.53% 10,848 21,070,088
2024-10-14 18.55 19.17 18.08 18.97 +1.77% 10,078 18,910,456
2024-10-11 20 20.34 18.3 18.64 -7.68% 21,676 41,699,983
2024-10-10 19 21.76 18.9 20.19 +11.24% 28,142 56,550,411
2024-10-09 19.07 20.56 18.03 18.15 -11.76% 17,175 32,488,173
2024-10-08 21.5 21.5 19.3 20.57 +14.28% 21,927 44,517,320

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╕ЬшИкчЙйц╡Б 601156

2024年一季度

чзСхЕ┤хИ╢шНп 688136

2024年一季度

ц▒Зч╗┐чФЯцАБ 001267

近期数据

ф╣ЭхП╖хЕмхП╕-WD 689009

近三个月

чЫКф╕░шНпцИ┐ 603939

2024年一季度

хШЙхПЛхЫ╜щЩЕ 603871

2024年至今

ф╕Ьц╣ЦщлШцЦ░ 600133

2023年全年

ц╣ЦхМЧхоЬхМЦ 000422

近半年

ф╕ЙчеецЦ░цЭР 603663

近期数据

ф║┐щАЪчзСцКА 300211

2024年一季度

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
区块链
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
5G通信

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