ч╛ОхЯГчзСцКА 688376

数据更新至:

添加到对比分析

37.32 +0.73%

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

37.32
+0.73% +0.27
37.09
开盘价
37.43
最高价
36.8
最低价
3,670
成交量
数据更新至: 2025-03-25

技术指标

37.49
MA5 (5日均线)
37.89
MA10 (10日均线)
38.21
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 37.09 37.43 36.8 37.32 +0.73% 3,670 13,597,327
2025-03-24 37.35 37.76 36 37.05 -0.8% 10,493 38,894,153
2025-03-21 37.67 37.93 36.71 37.35 -0.8% 8,018 29,972,755
2025-03-20 38.06 38.36 37.53 37.65 -1.08% 7,262 27,540,136
2025-03-19 39.51 39.51 37.82 38.06 -3.67% 12,172 46,758,180
2025-03-18 38.2 39.77 38.06 39.51 +3.43% 22,737 89,020,198
2025-03-17 37.91 38.36 37.47 38.2 +0.79% 8,421 31,971,743
2025-03-14 37.51 38.12 37.06 37.9 +1.17% 10,474 39,533,567
2025-03-13 38.25 38.4 36.83 37.46 -2.5% 22,332 83,689,128
2025-03-12 38.81 39.13 37.98 38.42 -0.77% 17,438 67,194,592
2025-03-11 38.37 39.87 38.13 38.72 -0.26% 21,678 84,099,031
2025-03-10 40 42.38 38.69 38.82 -0.05% 36,010 145,805,800
2025-03-07 39.65 39.67 38.5 38.84 -2.97% 18,638 72,909,494
2025-03-06 37.88 40.4 37.88 40.03 +6.35% 35,539 140,221,089
2025-03-05 39.56 39.56 37.24 37.64 -3.39% 18,627 70,648,704
2025-03-04 37.51 39.39 37.36 38.96 +2.53% 13,761 52,969,555
2025-03-03 37.23 39.17 36.93 38 +2.56% 20,794 79,392,315
2025-02-28 37.77 38.2 36.92 37.05 -2.35% 14,033 52,216,957
2025-02-27 38.8 39.22 37.5 37.94 -3.36% 29,472 112,069,656
2025-02-26 39.27 39.66 38.57 39.26 -0.03% 11,091 43,463,371
2025-02-25 39.77 40.34 38.83 39.27 -1.63% 14,668 57,870,780
2025-02-24 38.66 41.5 38.49 39.92 +3.82% 29,249 117,705,898
2025-02-21 37.58 38.56 37.1 38.45 +2.53% 17,921 68,317,316
2025-02-20 36.95 37.75 36.41 37.5 +0.4% 18,066 66,906,876
2025-02-19 37.13 37.88 36.88 37.35 +1.55% 15,394 57,536,352
2025-02-18 36.63 38.81 36.43 36.78 +0.46% 30,493 114,544,212
2025-02-17 33.67 36.9 33.43 36.61 +9.61% 33,974 120,281,216
2025-02-14 33.13 33.49 33.01 33.4 +0.45% 5,582 18,563,253
2025-02-13 34.01 34.18 33.21 33.25 -2.44% 9,064 30,381,401
2025-02-12 33.83 34.17 33.71 34.08 +0.53% 8,253 28,024,313
2025-02-11 34.29 34.29 33.63 33.9 -1.4% 6,495 21,972,659
2025-02-10 34.3 34.62 33.8 34.38 -0.06% 11,421 38,910,570
2025-02-07 34.04 35.02 33.91 34.4 +0.94% 13,744 47,385,492
2025-02-06 33.56 34.3 33.3 34.08 +1.58% 10,512 35,741,372
2025-02-05 33.97 34.36 33.49 33.55 +0.18% 6,792 23,020,483
2025-01-27 34.24 34.28 33.33 33.49 -1.7% 6,221 20,998,552
2025-01-24 34.09 34.59 33.82 34.07 -0.06% 8,138 27,886,296
2025-01-23 35.15 35.85 34.03 34.09 -2.04% 11,482 39,884,829
2025-01-22 34.28 34.86 34.02 34.8 +0.99% 12,065 41,644,252
2025-01-21 34.29 34.68 33.75 34.46 +1.23% 7,039 24,134,382
2025-01-20 34.48 34.86 33.62 34.04 -0.53% 12,420 42,256,999
2025-01-17 34.93 34.93 33.78 34.22 -1.47% 10,647 36,645,067
2025-01-16 33.85 35.1 33.8 34.73 +3.27% 22,331 77,393,478
2025-01-15 33.5 33.65 32.84 33.63 +0.54% 5,757 19,154,576
2025-01-14 32.5 33.48 32.17 33.45 +4.08% 10,275 33,949,783
2025-01-13 31.26 32.66 31.2 32.14 +1.39% 8,566 27,332,317
2025-01-10 32.5 33.07 31.7 31.7 -2.43% 7,143 23,063,435
2025-01-09 32.52 32.85 32.17 32.49 +0.56% 5,961 19,416,284
2025-01-08 32.6 32.68 31.51 32.31 -1.34% 10,555 33,906,512
2025-01-07 32.2 33.58 31.79 32.75 +2.47% 7,198 23,293,346
2025-01-06 32.15 32.49 31.7 31.96 -0.19% 6,852 22,033,395
2025-01-03 32.47 32.86 32.02 32.02 -1.96% 7,384 23,993,980
2025-01-02 33.39 33.61 32.3 32.66 -2.19% 5,854 19,277,185
2024-12-31 34.86 34.92 33.3 33.39 -3.5% 8,395 28,510,632
2024-12-30 34.53 35.2 34.01 34.6 -0.66% 5,432 18,794,468
2024-12-27 35.64 35.69 34.7 34.83 -1.5% 5,322 18,762,014
2024-12-26 34.61 35.86 34.39 35.36 +2.26% 6,518 23,001,804
2024-12-25 34.82 35.08 34.23 34.58 -1.34% 6,486 22,385,087
2024-12-24 34.38 35.19 34.28 35.05 +1.89% 7,083 24,668,824
2024-12-23 35.5 35.93 34.38 34.4 -4.44% 11,390 39,770,475
2024-12-20 35.03 36.47 34.84 36 +2.8% 9,011 32,319,403
2024-12-19 34.41 35.2 34.41 35.02 -0.03% 5,873 20,507,630
2024-12-18 35.6 35.63 34.78 35.03 +0.57% 6,549 22,992,368
2024-12-17 35.39 35.5 34.33 34.83 -1.44% 9,892 34,538,840
2024-12-16 36.11 36.32 35.08 35.34 -1.78% 10,718 38,119,349
2024-12-13 36.9 37.22 35.89 35.98 -2.84% 10,527 38,414,039
2024-12-12 37 37.31 36.57 37.03 +0.08% 9,380 34,676,222
2024-12-11 37.47 37.9 36.9 37 -0.7% 11,653 43,403,794
2024-12-10 38.95 39.58 37.26 37.26 -1.32% 10,906 41,565,544
2024-12-09 37.3 38.18 36.9 37.76 +0.61% 8,521 31,971,282
2024-12-06 36.59 37.6 36.28 37.53 +2.82% 10,762 39,975,694
2024-12-05 36.51 36.8 36.2 36.5 -0.46% 8,338 30,427,678
2024-12-04 37.65 37.96 36.45 36.67 -2% 8,255 30,623,619
2024-12-03 37.17 38.38 37.17 37.42 +0.05% 17,061 64,641,178
2024-12-02 36.58 37.65 36.1 37.4 +2.24% 11,451 42,362,546
2024-11-29 35.99 37.49 35.84 36.58 +1.41% 11,219 41,076,899
2024-11-28 36.05 36.53 35.55 36.07 -0.36% 9,504 34,316,186
2024-11-27 35.98 36.2 34.81 36.2 +0.28% 13,021 46,354,998
2024-11-26 36.5 37.18 36 36.1 -1.74% 9,308 33,974,028
2024-11-25 36.6 36.83 35.91 36.74 +1.44% 8,002 29,079,078
2024-11-22 38.19 38.28 36.14 36.22 -5.36% 12,735 47,458,791
2024-11-21 39.04 39.63 37.75 38.27 -2.6% 12,073 46,615,937
2024-11-20 38.24 39.65 37.98 39.29 +1.66% 12,569 48,933,167
2024-11-19 38 38.78 37.02 38.65 +2.74% 12,884 48,843,137
2024-11-18 37.23 39.5 36.5 37.62 +1.07% 17,533 66,523,190
2024-11-15 39.39 39.95 37.22 37.22 -5.6% 16,780 64,640,395
2024-11-14 41.09 41.48 39.29 39.43 -4.99% 14,494 58,317,993
2024-11-13 41.35 41.74 40.35 41.5 +0.12% 13,363 55,001,943
2024-11-12 44.61 44.66 40.61 41.45 -7.19% 32,738 138,713,689
2024-11-11 42.3 45.98 42 44.66 +6.33% 48,305 214,269,186
2024-11-08 40.16 42.5 39.79 42 +5.08% 38,012 157,246,574
2024-11-07 39.5 40 38.5 39.97 -0.37% 20,125 79,171,047
2024-11-06 38.3 41.46 36.94 40.12 +4.75% 46,947 183,767,227
2024-11-05 37 38.73 36.59 38.3 +3.12% 22,763 86,148,132
2024-11-04 37.11 37.34 36.3 37.14 +1.2% 12,899 47,623,551
2024-11-01 39.27 40 36.5 36.7 -6.54% 22,476 85,697,534
2024-10-31 37.02 39.86 36.59 39.27 +5.85% 30,427 116,195,420
2024-10-30 38.03 38.03 36.41 37.1 -2.7% 29,275 108,167,738
2024-10-29 39.88 40.18 37.78 38.13 -3.69% 22,246 86,574,762
2024-10-28 39.9 39.9 38.1 39.59 -0.55% 17,619 68,812,780
2024-10-25 41.97 41.97 39.33 39.81 -4.99% 40,930 163,789,480
2024-10-24 41 42.19 40.65 41.9 +0.7% 14,444 59,949,041
2024-10-23 42.4 43.8 41.58 41.61 -3.01% 17,377 73,395,473
2024-10-22 42 45.05 40.41 42.9 +0.23% 40,021 169,752,111
2024-10-21 39.73 44.05 38.37 42.8 +9.72% 59,983 249,880,319
2024-10-18 37.98 39.96 36.23 39.01 +3.45% 28,646 109,420,134
2024-10-17 40 40 37.68 37.71 -2.81% 13,011 50,297,077
2024-10-16 37.93 40.31 37.6 38.8 +0.47% 15,554 61,067,836
2024-10-15 40 40.99 37 38.62 -0.52% 20,935 82,726,439
2024-10-14 36.31 38.99 34.77 38.82 +6.91% 22,019 82,302,048
2024-10-11 38.28 39.43 35.58 36.31 -5.98% 14,357 53,731,203
2024-10-10 37.88 39.58 37.2 38.62 +0.76% 20,336 78,996,002
2024-10-09 39 41.5 36.84 38.33 -5.4% 44,601 176,208,148
2024-10-08 40 40.6 36.79 40.52 +19.63% 63,017 244,905,099

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

чеЮщймчФ╡хКЫ 603530

2023年全年

щЗНх║ЖщТвщУБ 601005

近三个月

цШАхЖвчзСцКА 688260

近三个月

хНЪц▒Зч║╕ф╕Ъ 600966

2023年全年

ф╕нхЫ╜ц╡╖щШ▓ 600764

近期数据

х╕Еф╕░чФ╡хЩи 605336

2022-2023两年

хе╜ф╕Кхе╜ 001298

2022-2023两年

ф╝Шх╛╖ч▓╛хпЖ 300549

2022-2023两年

шБФч┐ФшВбф╗╜ 603272

2023年全年

хНЧцЦ╣шИкчй║ 600029

近三个月

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近期数据
半导体

хглхЕ░х╛о (600460)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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