ф╕Ыщ║ЯчзСцКА 688370

数据更新至:

添加到对比分析

19.33 +0.10%

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

19.33
+0.1% +0.02
19.44
开盘价
19.44
最高价
19.12
最低价
3,247
成交量
数据更新至: 2025-03-25

技术指标

19.73
MA5 (5日均线)
20.02
MA10 (10日均线)
19.98
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 19.44 19.44 19.12 19.33 +0.1% 3,247 6,253,323
2025-03-24 19.82 19.91 19.06 19.31 -1.93% 7,016 13,623,161
2025-03-21 20.05 20.26 19.65 19.69 -2.09% 12,863 25,595,405
2025-03-20 20.19 20.41 20.04 20.11 -0.45% 6,735 13,606,689
2025-03-19 20.49 20.49 20.17 20.2 -1.17% 3,923 7,963,132
2025-03-18 20.29 20.44 20.29 20.44 +0.54% 4,222 8,594,879
2025-03-17 20.33 20.49 20.27 20.33 +0.15% 3,592 7,302,378
2025-03-14 20.29 20.38 20.05 20.3 +0.74% 6,934 14,061,071
2025-03-13 20.38 20.49 19.97 20.15 -0.98% 8,183 16,471,337
2025-03-12 20.16 20.39 20.02 20.35 +0.94% 5,802 11,780,030
2025-03-11 20.1 20.3 20 20.16 0% 4,921 9,906,522
2025-03-10 19.96 20.26 19.95 20.16 +0.65% 5,899 11,881,418
2025-03-07 20.06 20.13 19.88 20.03 -0.15% 6,499 13,011,378
2025-03-06 19.9 20.14 19.72 20.06 +1.47% 8,614 17,193,302
2025-03-05 19.84 19.94 19.68 19.77 -0.95% 4,930 9,750,573
2025-03-04 19.9 20.02 19.62 19.96 +0.81% 5,145 10,258,332
2025-03-03 19.79 20 19.51 19.8 +0.81% 7,671 15,196,250
2025-02-28 19.88 20.08 19.55 19.64 -1.8% 5,489 10,842,139
2025-02-27 19.96 20.02 19.7 20 +0.55% 6,531 12,998,449
2025-02-26 19.47 20.18 19.47 19.89 +3.22% 11,612 23,064,020
2025-02-25 19.33 19.44 19.15 19.27 -1.03% 5,912 11,398,374
2025-02-24 18.91 19.48 18.91 19.47 +1.88% 9,858 19,018,585
2025-02-21 19.26 19.26 19 19.11 +0.21% 5,414 10,340,088
2025-02-20 19.02 19.13 18.98 19.07 +0.26% 3,106 5,913,374
2025-02-19 19.01 19.1 19 19.02 +0.11% 3,805 7,245,667
2025-02-18 19.28 19.28 18.9 19 -0.94% 4,579 8,725,937
2025-02-17 19.13 19.23 19.08 19.18 +0.1% 3,492 6,697,444
2025-02-14 19.18 19.18 18.98 19.16 +0.52% 3,539 6,751,425
2025-02-13 19.16 19.28 19 19.06 -0.88% 4,830 9,226,957
2025-02-12 19.21 19.27 19.13 19.23 +0.1% 3,737 7,179,188
2025-02-11 19.23 19.27 19.06 19.21 0% 2,419 4,641,333
2025-02-10 19.15 19.24 19.11 19.21 +0.1% 5,261 10,092,305
2025-02-07 19.19 19.27 19.09 19.19 +0.21% 6,727 12,904,987
2025-02-06 18.93 19.16 18.91 19.15 +0.31% 3,338 6,360,447
2025-02-05 19.1 19.2 18.82 19.09 -0.05% 3,236 6,163,366
2025-01-27 19.2 19.23 18.48 19.1 +0.05% 3,115 5,949,015
2025-01-24 18.82 19.09 18.78 19.09 +0.9% 1,887 3,574,197
2025-01-23 18.85 19.19 18.85 18.92 +0.53% 3,574 6,821,418
2025-01-22 18.91 18.96 18.7 18.82 -0.48% 2,088 3,926,818
2025-01-21 19.05 19.1 18.76 18.91 -0.58% 2,479 4,681,478
2025-01-20 19.14 19.18 19 19.02 -0.37% 2,039 3,899,340
2025-01-17 19.06 19.1 18.91 19.09 +0.16% 2,029 3,861,793
2025-01-16 19 19.19 18.96 19.06 -0.26% 2,134 4,072,192
2025-01-15 19.2 19.2 18.95 19.11 +0.05% 1,878 3,581,293
2025-01-14 18.95 19.15 18.53 19.1 +2.25% 3,993 7,616,762
2025-01-13 18.97 18.97 18.53 18.68 -0.21% 2,701 5,047,111
2025-01-10 19.86 19.87 18.7 18.72 -0.74% 2,422 4,596,821
2025-01-09 19.29 19.29 18.78 18.86 -1.05% 3,170 6,000,580
2025-01-08 19.7 19.99 18.61 19.06 -3.25% 5,485 10,556,604
2025-01-07 19.15 19.76 18.8 19.7 +2.82% 6,373 12,237,909
2025-01-06 18.76 19.23 18.56 19.16 +1.38% 3,245 6,120,176
2025-01-03 19.39 19.39 18.75 18.9 -1.77% 2,570 4,889,070
2025-01-02 19.63 19.75 19.21 19.24 -1.99% 2,685 5,216,467
2024-12-31 20 20.26 19.61 19.63 -1.8% 4,813 9,607,866
2024-12-30 19.83 19.99 19.51 19.99 +0.76% 4,533 8,940,690
2024-12-27 19.93 20.03 19.7 19.84 +0.15% 1,552 3,092,798
2024-12-26 19.91 20.04 19.8 19.81 -0.5% 2,649 5,275,531
2024-12-25 20.05 20.21 19.8 19.91 -0.45% 3,184 6,350,003
2024-12-24 20.28 20.62 19.85 20 -1.43% 3,549 7,098,560
2024-12-23 20.7 20.78 19.9 20.29 -1.31% 5,042 10,159,891
2024-12-20 20.32 20.61 20.2 20.56 +1.08% 2,889 5,925,209
2024-12-19 20.48 20.49 20.05 20.34 -0.73% 3,775 7,651,722
2024-12-18 20.66 20.76 20.38 20.49 -0.24% 3,348 6,875,226
2024-12-17 21.3 21.3 20.5 20.54 -3.2% 5,095 10,569,103
2024-12-16 21.23 21.46 21.19 21.22 -0.24% 2,838 6,040,474
2024-12-13 21.66 21.68 21.26 21.27 -1.39% 6,133 13,090,905
2024-12-12 21.05 21.68 21.01 21.57 +2.03% 8,736 18,689,875
2024-12-11 21.03 21.18 20.97 21.14 +0.52% 4,764 10,056,415
2024-12-10 21.36 21.55 20.99 21.03 +0.53% 6,403 13,566,887
2024-12-09 21.39 21.49 20.86 20.92 -1.78% 7,333 15,496,213
2024-12-06 21.17 21.49 21.11 21.3 +0.38% 5,051 10,775,557
2024-12-05 21.36 21.39 21.01 21.22 +0.14% 4,350 9,246,125
2024-12-04 21.66 21.7 21.02 21.19 -2.17% 7,121 15,199,806
2024-12-03 21.58 21.89 21.42 21.66 +0.6% 6,186 13,394,530
2024-12-02 21.43 21.57 21.2 21.53 +1.03% 6,113 13,101,200
2024-11-29 21.4 21.49 21.2 21.31 -0.19% 5,532 11,827,369
2024-11-28 20.6 21.65 20.6 21.35 +1.86% 9,109 19,475,487
2024-11-27 20.47 21.12 20.38 20.96 +2% 5,648 11,715,068
2024-11-26 20.97 20.97 20.43 20.55 -1.01% 3,404 7,025,179
2024-11-25 20.45 20.97 20.44 20.76 +0.87% 5,700 11,828,469
2024-11-22 20.8 20.96 20.41 20.58 -1.53% 5,884 12,198,806
2024-11-21 20.68 20.93 20.62 20.9 +0.97% 5,818 12,108,655
2024-11-20 20.66 20.88 20.37 20.7 +0.49% 8,443 17,409,078
2024-11-19 20.17 20.69 20.02 20.6 +1.83% 7,118 14,523,270
2024-11-18 20.3 20.69 20.21 20.23 -0.83% 5,320 10,857,360
2024-11-15 20.79 21.02 20.36 20.4 -1.54% 7,664 15,896,664
2024-11-14 21.09 21.31 20.63 20.72 -2.26% 8,610 18,056,801
2024-11-13 21.09 21.47 20.79 21.2 +0.33% 11,347 23,930,429
2024-11-12 21.77 22.55 21.08 21.13 -2.04% 24,083 52,506,582
2024-11-11 21.25 21.79 21 21.57 +1.27% 15,883 34,180,902
2024-11-08 20.87 21.48 20.61 21.3 +2.06% 25,210 53,221,572
2024-11-07 20.16 20.99 20.12 20.87 +2.56% 17,328 35,693,928
2024-11-06 19.2 20.63 19.05 20.35 +5.99% 20,673 41,655,307
2024-11-05 18.75 19.23 18.75 19.2 +1.86% 6,412 12,236,607
2024-11-04 18.5 18.85 18.5 18.85 +0.96% 2,416 4,520,021
2024-11-01 19.03 19.05 18.4 18.67 -1.89% 6,594 12,314,858
2024-10-31 19.07 19.14 18.9 19.03 +0.16% 4,474 8,521,451
2024-10-30 19.07 19.33 18.81 19 -1.71% 3,990 7,589,882
2024-10-29 19.69 19.75 19.2 19.33 -1.78% 6,577 12,778,414
2024-10-28 19.2 19.75 19.2 19.68 +2.82% 8,150 15,925,230
2024-10-25 19 19.19 18.9 19.14 +0.74% 5,066 9,682,933
2024-10-24 19.1 19.1 18.88 19 -0.52% 2,520 4,791,183
2024-10-23 18.92 19.18 18.92 19.1 +0.53% 3,880 7,402,562
2024-10-22 18.96 19.06 18.82 19 +0.48% 4,201 7,959,639
2024-10-21 18.82 19.21 18.68 18.91 +1.01% 5,806 10,986,658
2024-10-18 18.16 19 18.13 18.72 +2.58% 6,574 12,204,904
2024-10-17 18.59 18.59 18.2 18.25 -0.71% 3,422 6,297,923
2024-10-16 18.6 18.6 18.34 18.38 -0.16% 2,278 4,192,728
2024-10-15 18.77 18.77 18.33 18.41 -1.18% 3,841 7,103,688
2024-10-14 18.3 18.74 18.25 18.63 +1.69% 3,262 6,031,906
2024-10-11 18.8 18.89 18.16 18.32 -3.02% 5,508 10,166,174
2024-10-10 18.89 19.29 18.79 18.89 0% 8,125 15,469,032
2024-10-09 19.6 20.09 18.85 18.89 -7.81% 18,683 36,381,616
2024-10-08 21.3 22 19.59 20.49 +9.11% 41,763 86,945,560

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░хоЙшВбф╗╜ 600596

近期数据

ц│░ш▒кчзСцКА 600590

2024年一季度

х╣┐ц╡ОшНпф╕Ъ 000952

近三个月

шгХхдкх╛о-U 688515

2022-2023两年

щЗСчО░ф╗г 300830

2024年至今

хжЩхПпшУЭхдЪ 600882

近三个月

ц╡ЩцЦЗф║ТшБФ 600986

2022-2023两年

хоЗчЮ│хЕЙхнж 300790

2024年至今

ч┐ах╛ошВбф╗╜ 603123

2024年至今

ф╕ЗхНОхМЦхнж 600309

2024年至今

热门概念板块

储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年

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