хЫ╜хНЪчФ╡хнР 688375

数据更新至:

添加到对比分析

53.99 +2.55%

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

53.99
+2.55% +1.34
52.7
开盘价
54.84
最高价
52.7
最低价
10,157
成交量
数据更新至: 2025-03-25

技术指标

53.93
MA5 (5日均线)
55.40
MA10 (10日均线)
54.82
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 52.7 54.84 52.7 53.99 +2.55% 10,157 54,918,939
2025-03-24 54.02 54.44 51.76 52.65 -2.95% 17,097 90,034,713
2025-03-21 54.23 55.12 53.94 54.25 -0.39% 14,744 80,254,308
2025-03-20 54.35 55.11 53.82 54.46 +0.33% 14,378 78,651,388
2025-03-19 55.5 55.81 54.14 54.28 -2.16% 12,814 70,172,631
2025-03-18 55.39 56.16 55.1 55.48 +0.47% 15,564 86,435,765
2025-03-17 57.03 57.7 55 55.22 -4.17% 24,073 134,781,979
2025-03-14 58.28 58.28 56.7 57.62 -1% 18,145 104,000,368
2025-03-13 58 58.36 56.52 58.2 +0.54% 20,602 118,310,013
2025-03-12 59.88 60.48 57.7 57.89 -1.4% 22,901 134,925,745
2025-03-11 53 58.88 52.61 58.71 +8.32% 52,299 298,907,042
2025-03-10 54.36 55.77 53.92 54.2 -1.38% 16,451 89,653,012
2025-03-07 53.81 56.34 53 54.96 +1.63% 30,030 164,904,768
2025-03-06 53.88 54.49 52.71 54.08 +1.08% 19,434 104,389,760
2025-03-05 54.11 54.11 52.55 53.5 -1.2% 18,141 96,777,936
2025-03-04 52.9 55 52.51 54.15 +1.67% 22,571 122,625,620
2025-03-03 53.23 55.86 52.85 53.26 +0.13% 25,065 136,746,983
2025-02-28 53.16 54.88 52.63 53.19 -0.82% 29,595 159,504,527
2025-02-27 52.5 53.85 51.88 53.63 +1.98% 23,536 124,337,229
2025-02-26 53.12 54.3 52.37 52.59 -1.07% 39,276 209,844,784
2025-02-25 50 53.67 49.16 53.16 +6% 45,427 237,567,510
2025-02-24 50 50.77 48.67 50.15 -1.47% 23,965 119,458,679
2025-02-21 49.9 51.36 49.32 50.9 +1.82% 29,341 148,396,193
2025-02-20 49.37 50 49.02 49.99 +1.28% 15,094 74,850,862
2025-02-19 48.07 49.55 48.07 49.36 +2.15% 14,125 69,251,543
2025-02-18 49.02 49.56 47.8 48.32 -2.09% 13,572 66,187,510
2025-02-17 49.21 49.74 48.41 49.35 +0.41% 16,319 79,930,314
2025-02-14 48.62 49.47 48.39 49.15 +0.7% 10,153 49,765,921
2025-02-13 50.01 50.5 48.78 48.81 -3.17% 15,804 77,963,021
2025-02-12 50.59 50.65 49.76 50.41 -0.47% 14,862 74,542,767
2025-02-11 49.98 51.75 49.48 50.65 +1.02% 23,446 118,827,223
2025-02-10 48.97 50.7 48.5 50.14 +2.41% 22,310 111,353,146
2025-02-07 48.77 49.8 48.28 48.96 +0.33% 20,906 102,378,196
2025-02-06 45.54 49.16 45.21 48.8 +6.88% 31,037 148,988,130
2025-02-05 45.49 46.37 44.74 45.66 +1.35% 14,724 67,436,116
2025-01-27 46.99 47.13 45 45.05 -4.15% 17,286 79,089,857
2025-01-24 46.47 47.97 46.27 47 +0.23% 17,745 83,796,608
2025-01-23 45.47 47.12 45.3 46.89 +3.95% 22,195 103,161,076
2025-01-22 45.55 45.6 44.41 45.11 -0.84% 9,663 43,369,491
2025-01-21 46.05 46.05 44.91 45.49 -0.79% 7,600 34,475,057
2025-01-20 45.98 46.66 45 45.85 +0.26% 12,350 56,489,013
2025-01-17 45.2 45.91 44.6 45.73 +1.4% 12,215 55,236,230
2025-01-16 45.76 46.36 44.8 45.1 -0.88% 12,176 55,340,379
2025-01-15 46.07 46.53 45.33 45.5 -1.81% 8,181 37,459,316
2025-01-14 44.5 46.62 44.5 46.34 +3.58% 12,780 58,710,260
2025-01-13 43.68 45.16 43.16 44.74 +1.59% 10,787 47,899,555
2025-01-10 45.28 45.98 44.02 44.04 -2.93% 11,548 51,952,554
2025-01-09 44.6 45.98 44.46 45.37 +1.09% 9,494 43,185,457
2025-01-08 45.45 45.95 43.5 44.88 -1.64% 12,445 55,551,753
2025-01-07 45.62 46.2 45.03 45.63 +0.02% 8,448 38,518,602
2025-01-06 45.25 45.99 44.68 45.62 +0.04% 14,417 65,214,666
2025-01-03 47.86 47.86 45.41 45.6 -2.73% 16,322 75,527,414
2025-01-02 49.37 49.98 46.53 46.88 -5.02% 18,399 87,703,481
2024-12-31 49.55 50.08 49.03 49.36 -1.28% 21,466 106,289,329
2024-12-30 48.65 50.43 48.1 50 +3.26% 27,822 138,272,948
2024-12-27 48.91 49.37 48.11 48.42 +0.88% 21,026 102,480,382
2024-12-26 47.36 48.24 47.36 48 +1.35% 10,223 48,919,210
2024-12-25 47.59 48.3 47.03 47.36 -1.31% 9,810 46,568,370
2024-12-24 47.66 48.22 47.27 47.99 +1.63% 12,281 58,638,794
2024-12-23 48.3 48.35 46.9 47.22 -2.11% 16,186 77,081,531
2024-12-20 48.05 49 47.75 48.24 0% 16,308 78,965,217
2024-12-19 47.49 48.39 46.93 48.24 +1.58% 14,550 69,835,281
2024-12-18 47.43 47.96 46.81 47.49 +1.69% 14,443 68,513,282
2024-12-17 48.42 48.54 46.6 46.7 -2.63% 22,077 104,473,508
2024-12-16 48.95 49.35 47.7 47.96 -1.92% 18,630 89,545,835
2024-12-13 50.5 51 48.76 48.9 -4.32% 25,695 126,941,892
2024-12-12 50.58 51.59 49.86 51.11 +1.85% 24,679 125,014,774
2024-12-11 50.7 50.85 49.53 50.18 -0.79% 16,007 80,419,685
2024-12-10 51.6 52.17 50.38 50.58 +1.48% 18,832 96,521,654
2024-12-09 50.85 51.13 49.64 49.84 -1.44% 13,462 67,666,530
2024-12-06 50.37 51.24 49.63 50.57 +0.96% 15,061 75,985,035
2024-12-05 49.77 50.75 49.43 50.09 +0.72% 12,758 63,797,331
2024-12-04 50.48 50.88 49.5 49.73 -1.39% 16,069 80,601,114
2024-12-03 51.77 52.3 49.89 50.43 -2.51% 26,578 134,915,350
2024-12-02 52.22 54.2 51.32 51.73 -1.65% 32,591 171,936,609
2024-11-29 50.95 52.99 50.12 52.6 +2.55% 22,969 119,577,906
2024-11-28 51.6 52.12 51.02 51.29 -1.55% 16,192 83,540,383
2024-11-27 50 52.1 48.25 52.1 +6.33% 25,890 130,847,903
2024-11-26 48.46 49.76 47.86 49 +0.74% 17,057 83,880,084
2024-11-25 49.04 49.88 47.49 48.64 -1.14% 19,189 92,955,736
2024-11-22 52.3 52.79 49.2 49.2 -6.48% 22,510 114,458,455
2024-11-21 52.68 53.1 51.86 52.61 -0.77% 15,062 78,960,865
2024-11-20 52.3 53.52 51.8 53.02 +0.7% 17,271 91,005,646
2024-11-19 51.3 52.85 50.2 52.65 +2.59% 31,418 162,159,490
2024-11-18 52.79 53.66 50.57 51.32 -3.15% 32,801 169,810,832
2024-11-15 57 57.77 52.4 52.99 -7.72% 47,503 258,944,708
2024-11-14 59.46 59.8 57.31 57.42 -4.32% 22,488 131,289,220
2024-11-13 58.68 60.8 58.02 60.01 +1.88% 31,225 186,391,478
2024-11-12 61.02 61.75 58.4 58.9 -3.47% 37,273 223,935,631
2024-11-11 60.07 62.37 59.18 61.02 +3.83% 48,156 294,033,287
2024-11-08 55.8 61.53 55.8 58.77 +6.56% 53,830 317,507,517
2024-11-07 55 55.81 53.6 55.15 -0.34% 26,309 143,843,950
2024-11-06 57.33 57.78 54.9 55.34 -2.91% 33,460 188,325,052
2024-11-05 53.7 58.03 53.7 57 +6.26% 42,313 238,998,056
2024-11-04 51.4 53.81 51.15 53.64 +4.2% 18,938 100,381,276
2024-11-01 53.08 53.87 51.45 51.48 -4.61% 24,649 129,181,283
2024-10-31 52.4 54.99 51.68 53.97 +3% 31,048 166,451,374
2024-10-30 54.38 54.38 52.1 52.4 -6.01% 35,209 186,444,929
2024-10-29 57.05 57.9 55.3 55.75 -2.24% 24,075 135,874,591
2024-10-28 58 59.98 56.5 57.03 -1.84% 36,638 212,034,832
2024-10-25 54.9 60.22 54.9 58.1 +4.63% 41,938 244,718,823
2024-10-24 56.37 56.65 54.51 55.53 -2.29% 30,756 170,767,441
2024-10-23 53.7 58 52.82 56.83 +6.42% 70,864 399,553,205
2024-10-22 55.92 55.92 52.5 53.4 -5.08% 51,264 274,766,602
2024-10-21 57.5 58 54.23 56.26 +8.23% 113,805 639,877,984
2024-10-18 49.19 53.96 48.64 51.98 +5.56% 47,902 245,976,648
2024-10-17 50.08 51.17 49 49.24 -1.56% 20,049 100,718,463
2024-10-16 50.36 51.35 49.51 50.02 -1.54% 14,866 74,914,559
2024-10-15 53.25 54.09 50.66 50.8 -5.87% 31,184 163,692,486
2024-10-14 50.79 54.08 48.8 53.97 +9.1% 34,495 177,277,932
2024-10-11 52.52 52.52 49 49.47 -2.98% 28,264 142,312,267
2024-10-10 51.8 53.3 49.5 50.99 +1.11% 34,930 179,279,987
2024-10-09 52.5 55.4 49.6 50.43 -9.64% 64,323 339,237,399
2024-10-08 57.58 57.58 53.05 55.81 +16.32% 61,540 341,978,369

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║Сф╕нщйм 603130

近半年

щ╛ЩхИйх╛Ч 300883

2024年一季度

щ▓Бше┐хМЦх╖е 000830

近半年

хдНц┤БчОпф┐Э 688335

近半年

ц╡╖чОЛчФЯчЙй 000078

近半年

ф╕Зц╢жцЦ░шГ╜ 688275

近三个月

щУБц╡БшВбф╗╜ 603926

2022-2023两年

цнгхЕГцЩ║цЕз 300645

2024年至今

хРЙчФ╡шВбф╗╜ 000875

2024年一季度

хНОх│░щУЭф╕Ъ 601702

2024年至今

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
AI人工智能
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年

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