х╛очФ╡чФЯчРЖ-U 688351

数据更新至:

添加到对比分析

19.46 +0.57%

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

19.46
+0.57% +0.11
19.3
开盘价
19.49
最高价
19.14
最低价
12,716
成交量
数据更新至: 2025-03-25

技术指标

19.65
MA5 (5日均线)
19.90
MA10 (10日均线)
19.94
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 19.3 19.49 19.14 19.46 +0.57% 12,716 24,575,653
2025-03-24 19.51 19.7 19.08 19.35 -1.17% 25,960 50,125,355
2025-03-21 19.79 19.89 19.46 19.58 -1.21% 20,848 40,946,344
2025-03-20 19.99 20.1 19.76 19.82 -1.15% 17,328 34,477,464
2025-03-19 20.22 20.53 19.98 20.05 -0.84% 17,786 35,965,459
2025-03-18 20.15 20.39 20.03 20.22 +0.2% 18,326 37,107,716
2025-03-17 20.3 20.56 19.9 20.18 -0.59% 24,232 48,810,019
2025-03-14 19.89 20.42 19.73 20.3 +2.47% 34,948 70,685,793
2025-03-13 20.2 20.31 19.64 19.81 -2.17% 35,069 69,782,635
2025-03-12 20.82 20.85 20.12 20.25 -2.41% 39,666 80,894,790
2025-03-11 20.6 20.87 20.44 20.75 -0.62% 27,229 56,289,833
2025-03-10 20.76 21.38 20.71 20.88 +1.95% 45,621 95,502,365
2025-03-07 20.51 21 20.22 20.48 -0.24% 58,933 121,897,349
2025-03-06 20.1 20.65 19.62 20.53 +3.95% 67,613 136,909,464
2025-03-05 19.95 20.25 19.62 19.75 -0.6% 36,104 71,689,337
2025-03-04 19.41 20.1 19.29 19.87 +2.05% 43,717 86,327,662
2025-03-03 19.2 20.04 19.1 19.47 +1.88% 51,896 101,868,090
2025-02-28 19.65 19.78 19.11 19.11 -2.35% 45,793 88,713,925
2025-02-27 19.38 19.68 19.03 19.57 +1.08% 47,845 92,853,763
2025-02-26 18.88 19.5 18.68 19.36 +2.16% 59,017 112,532,516
2025-02-25 19.93 20.25 18.89 18.95 -2.47% 96,986 188,215,910
2025-02-24 19.66 19.88 19.2 19.43 -1.17% 26,226 50,951,150
2025-02-21 19.85 20.32 19.5 19.66 -0.91% 44,523 88,096,692
2025-02-20 19.49 19.94 19.4 19.84 +1.64% 35,097 69,223,476
2025-02-19 18.98 19.75 18.97 19.52 +2.41% 42,477 82,725,564
2025-02-18 19.17 19.34 18.9 19.06 -0.57% 34,224 65,500,627
2025-02-17 19.4 19.72 18.76 19.17 -0.36% 55,946 107,289,022
2025-02-14 18.91 19.62 18.91 19.24 +1.16% 33,710 65,337,292
2025-02-13 19.32 19.4 18.99 19.02 -1.19% 19,644 37,543,262
2025-02-12 19.2 19.31 18.9 19.25 +0.47% 23,401 44,764,561
2025-02-11 19.61 19.67 18.94 19.16 -2.1% 27,757 53,065,109
2025-02-10 19.2 19.7 18.98 19.57 +1.66% 36,908 71,730,609
2025-02-07 18.8 19.71 18.8 19.25 +2.39% 47,865 92,510,433
2025-02-06 18.49 18.86 18.4 18.8 +1.46% 26,149 48,868,155
2025-02-05 18.35 18.75 18.35 18.53 +0.98% 25,004 46,385,801
2025-01-27 18.45 19 18.23 18.35 +1.44% 31,821 58,980,894
2025-01-24 17.72 18.12 17.68 18.09 +1.74% 23,264 41,743,645
2025-01-23 17.9 18.43 17.73 17.78 +0.45% 41,516 75,084,547
2025-01-22 17.73 17.85 17.22 17.7 -0.78% 28,376 49,717,631
2025-01-21 18.5 18.5 17.59 17.84 -1.87% 35,206 62,681,520
2025-01-20 18 18.5 18 18.18 +1.34% 28,514 52,140,360
2025-01-17 17.89 18.2 17.72 17.94 +0.28% 22,411 40,235,946
2025-01-16 18.24 18.52 17.86 17.89 -1.7% 22,743 41,191,339
2025-01-15 18.64 18.65 18.02 18.2 -2.67% 23,481 42,809,487
2025-01-14 17.41 18.9 17.3 18.7 +7.41% 50,434 92,166,127
2025-01-13 17.13 17.8 17.02 17.41 +1.46% 32,782 57,387,681
2025-01-10 17.37 17.85 17.12 17.16 -1.1% 30,047 52,290,353
2025-01-09 17.6 17.95 17.33 17.35 -1.76% 26,135 45,808,134
2025-01-08 18.02 18.14 17.44 17.66 -1.94% 25,528 45,213,222
2025-01-07 18.29 18.3 17.41 18.01 -1.1% 39,358 70,142,760
2025-01-06 18.25 18.62 17.98 18.21 -0.16% 31,482 57,417,465
2025-01-03 18.65 18.99 18.1 18.24 -1.99% 30,730 56,874,294
2025-01-02 19.04 19.44 18.44 18.61 -2.26% 27,444 52,079,452
2024-12-31 19.59 19.76 19.04 19.04 -3.01% 23,054 44,609,555
2024-12-30 20.41 20.41 19.52 19.63 -3.73% 28,110 55,911,524
2024-12-27 20.7 20.75 20.23 20.39 -1.73% 21,277 43,558,030
2024-12-26 19.99 20.8 19.89 20.75 +3.85% 30,500 62,091,027
2024-12-25 19.84 20.28 19.45 19.98 +1.16% 23,628 46,728,756
2024-12-24 19.25 20.1 19.25 19.75 +0.51% 21,374 42,228,452
2024-12-23 19.95 19.96 19.55 19.65 -0.56% 24,969 49,326,654
2024-12-20 19.55 20 19.43 19.76 +1.23% 25,081 49,567,128
2024-12-19 19.82 20.08 19.22 19.52 -2.11% 29,809 58,235,311
2024-12-18 19.72 20.39 19.52 19.94 +0.45% 24,176 48,292,588
2024-12-17 20.47 20.58 19.76 19.85 -3.08% 27,110 54,296,914
2024-12-16 21.11 21.39 20.16 20.48 -1.96% 44,881 91,794,771
2024-12-13 22.47 22.61 20.89 20.89 -7.03% 79,517 172,325,172
2024-12-12 23.13 23.45 22.45 22.47 -2.56% 34,823 79,591,870
2024-12-11 22.85 23.59 22.85 23.06 +1.14% 26,095 60,659,502
2024-12-10 23.5 23.56 22.73 22.8 +0.8% 25,715 59,519,662
2024-12-09 22.98 23.47 22.51 22.62 -2.08% 23,151 52,890,453
2024-12-06 21.88 23.43 21.73 23.1 +5.62% 39,729 90,559,070
2024-12-05 22.3 22.76 21.68 21.87 -1.4% 31,105 69,090,024
2024-12-04 22.93 23.68 21.8 22.18 -2.55% 33,909 76,697,236
2024-12-03 22.29 23.15 21.95 22.76 +2.71% 38,461 87,220,922
2024-12-02 21.9 23 21.48 22.16 +2.59% 44,018 98,894,896
2024-11-29 21 22.15 20.75 21.6 +3.05% 34,333 74,135,748
2024-11-28 21.42 21.56 20.8 20.96 -2.19% 19,352 40,787,749
2024-11-27 20.96 21.49 20.36 21.43 +2.39% 25,116 52,730,536
2024-11-26 20.05 22.08 20.05 20.93 +2.4% 30,937 65,906,902
2024-11-25 20.56 21.23 20.08 20.44 +1.84% 25,533 52,446,405
2024-11-22 21.45 21.7 20.07 20.07 -6.26% 23,982 49,658,600
2024-11-21 21.93 21.93 21.04 21.41 -0.05% 28,772 61,648,581
2024-11-20 19.92 21.53 19.64 21.42 +7.26% 55,662 117,193,239
2024-11-19 19.55 20 19.45 19.97 +2.46% 21,392 42,176,592
2024-11-18 20.28 20.59 19.4 19.49 -4.32% 31,579 62,621,609
2024-11-15 20.79 21.2 20.37 20.37 -2.58% 20,176 41,713,786
2024-11-14 21.77 21.77 20.81 20.91 -3.86% 26,533 56,401,141
2024-11-13 21.66 22.49 21.12 21.75 -1.58% 30,145 65,417,719
2024-11-12 21.65 23.3 21.65 22.1 +1.38% 58,476 132,410,155
2024-11-11 21.38 21.8 21 21.8 +1.96% 36,616 78,673,736
2024-11-08 21.8 21.99 21.15 21.38 -0.88% 38,142 82,095,904
2024-11-07 20.65 21.72 20.65 21.57 +2.86% 38,610 82,682,687
2024-11-06 20.9 21.22 20.63 20.97 -0.1% 38,652 81,097,622
2024-11-05 20.5 21.2 19.93 20.99 +2.39% 44,400 91,696,935
2024-11-04 20.33 20.97 19.9 20.5 +1.23% 38,582 78,924,848
2024-11-01 19.83 20.67 19.2 20.25 +2.12% 55,641 110,748,576
2024-10-31 20.11 20.23 19.65 19.83 -1.34% 27,653 54,983,451
2024-10-30 20.22 20.61 19.46 20.1 -1.95% 41,502 82,908,972
2024-10-29 21.62 21.62 20.25 20.5 -4.65% 42,597 88,399,780
2024-10-28 21.26 21.9 20.9 21.5 +0.19% 40,362 86,762,548
2024-10-25 20.88 21.56 20.15 21.46 +3.22% 73,768 154,992,545
2024-10-24 20.17 21.54 20.02 20.79 +2.01% 61,097 126,966,901
2024-10-23 20.32 20.85 19.9 20.38 +0.2% 73,982 151,318,599
2024-10-22 19.3 20.95 19.3 20.34 +5.44% 98,206 198,264,825
2024-10-21 18.95 19.96 18.8 19.29 +2.99% 68,627 132,612,300
2024-10-18 18.16 19.33 18.06 18.73 +2.69% 63,276 117,700,432
2024-10-17 18.44 18.78 18.12 18.24 +0.05% 34,708 63,839,676
2024-10-16 18.14 18.85 17.91 18.23 -0.55% 34,862 64,011,894
2024-10-15 18.87 19.18 18.31 18.33 -2.81% 49,116 91,779,299
2024-10-14 18.59 19.34 18.02 18.86 +2% 65,031 121,069,854
2024-10-11 20.01 20.01 18.27 18.49 -8.1% 68,883 129,643,542
2024-10-10 21.02 21.94 20.08 20.12 -4.96% 83,850 174,630,683
2024-10-09 23.2 23.68 21.16 21.17 -15.12% 89,560 201,727,226
2024-10-08 26.11 26.12 22.61 24.94 +13.57% 95,905 231,159,523

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

ц╖охМЧчЯ┐ф╕Ъ 600985

近半年

щЗСхЖашВбф╗╜ 300510

近三个月

ф╕нщУБх╖еф╕Ъ 600528

近期数据

хЫ╛хНЧшВбф╗╜ 300855

近期数据

ц░╕щ╝ОшВбф╗╜ 600105

2022-2023两年

хНОчЙ╣ш╛╛хЫа 000915

2024年一季度

х│░х▓╣чзСцКА 688279

近三个月

х║╖ф╝ЧхМ╗чЦЧ 688607

2022-2023两年

хЫ╜щВжхМ╗шНп 605507

2023年全年

хЖЕшТЩцЦ░хНО 603230

近三个月

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
储能电池
智能制造
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
区块链

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