чЫКцЦ╣чФЯчЙй-U 688382

数据更新至:

添加到对比分析

17.79 +0.62%

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

17.79
+0.62% +0.11
17.79
开盘价
18.1
最高价
17.4
最低价
49,727
成交量
数据更新至: 2025-03-25

技术指标

17.96
MA5 (5日均线)
17.75
MA10 (10日均线)
17.57
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 17.79 18.1 17.4 17.79 +0.62% 49,727 88,757,392
2025-03-24 17.58 18.19 17.3 17.68 +1.38% 80,821 144,402,515
2025-03-21 18.09 18.16 17.38 17.44 -4.18% 55,415 98,123,116
2025-03-20 18.62 18.71 17.69 18.2 -2.67% 118,689 213,779,703
2025-03-19 19.15 20.1 18.5 18.7 -2.09% 98,908 189,980,356
2025-03-18 18.1 19.16 17.72 19.1 +6.41% 105,583 196,193,654
2025-03-17 17.19 18.43 17.08 17.95 +5.28% 106,202 187,989,380
2025-03-14 16.77 17.16 16.63 17.05 +1.67% 81,253 137,897,456
2025-03-13 16.79 16.88 16.33 16.77 -0.18% 80,009 132,984,974
2025-03-12 17.62 17.8 16.74 16.8 -4.27% 189,728 323,102,669
2025-03-11 18.2 18.65 17.12 17.55 -5.65% 165,465 292,002,815
2025-03-10 18.2 18.96 18.2 18.6 +2.2% 149,764 278,223,142
2025-03-07 17.91 18.3 17.67 18.2 +0.72% 90,219 163,094,133
2025-03-06 17.39 18.38 17.22 18.07 +3.91% 135,598 243,463,260
2025-03-05 16.68 17.5 16.47 17.39 +4.07% 127,375 218,512,715
2025-03-04 16.37 17.13 16.18 16.71 +0.48% 109,515 182,124,991
2025-03-03 16.6 17.09 16 16.63 +1.03% 101,847 169,286,251
2025-02-28 16.96 17.69 16.35 16.46 -3.35% 140,792 236,837,083
2025-02-27 17.2 17.4 16.5 17.03 -1.73% 161,833 274,069,025
2025-02-26 15.33 17.34 15.21 17.33 +14.09% 212,405 348,096,141
2025-02-25 14.62 15.57 14.51 15.19 +2.22% 142,148 217,372,288
2025-02-24 14.52 15.38 14.52 14.86 +2.41% 139,196 208,144,449
2025-02-21 14.55 14.95 14.1 14.51 +2.83% 177,585 259,115,983
2025-02-20 13.38 14.55 13.13 14.11 +6.25% 192,649 271,618,034
2025-02-19 12.71 13.34 12.58 13.28 +4.73% 107,177 141,535,006
2025-02-18 12.43 13.2 12.32 12.68 +1.36% 116,447 150,278,078
2025-02-17 12.84 12.93 12.34 12.51 -2.8% 133,553 167,178,570
2025-02-14 12.69 13.04 12.69 12.87 +0.86% 62,533 80,621,974
2025-02-13 12.8 13.15 12.64 12.76 -0.31% 60,888 78,397,961
2025-02-12 12.5 12.89 12.34 12.8 +2.07% 87,838 111,148,232
2025-02-11 13.1 13.41 12.47 12.54 -4.57% 161,309 204,821,779
2025-02-10 13.33 13.33 12.75 13.14 -1.2% 129,905 169,201,126
2025-02-07 12.81 13.86 12.7 13.3 +3.1% 148,938 198,814,996
2025-02-06 12.97 13.21 12.75 12.9 -1.23% 136,854 175,972,758
2025-02-05 13.02 13.25 12.91 13.06 -0.53% 47,723 62,430,571
2025-01-27 13.2 13.5 13.11 13.13 -0.68% 28,127 37,252,727
2025-01-24 13.34 13.54 13.1 13.22 -0.75% 53,265 70,971,120
2025-01-23 13.57 13.81 13.31 13.32 -1.48% 50,892 68,812,215
2025-01-22 13.74 13.74 13.28 13.52 -1.39% 60,235 81,221,259
2025-01-21 13.83 14.08 13.62 13.71 -1.79% 66,977 92,203,205
2025-01-20 13.56 14.6 13.56 13.96 +4.02% 141,077 199,384,923
2025-01-17 12.85 13.96 12.7 13.42 +4.27% 87,520 117,060,267
2025-01-16 12.99 13.18 12.7 12.87 -0.23% 52,769 68,364,152
2025-01-15 13.58 13.68 12.83 12.9 -5.01% 79,245 103,845,922
2025-01-14 13.32 13.71 13.18 13.58 +2.34% 64,986 87,309,854
2025-01-13 13.45 13.84 12.88 13.27 -2.35% 78,665 104,212,496
2025-01-10 13.5 14.15 13.37 13.59 +0.22% 75,016 103,801,720
2025-01-09 13.02 13.93 12.96 13.56 +2.73% 71,310 96,956,396
2025-01-08 13.58 13.7 12.8 13.2 -3.3% 83,148 109,541,218
2025-01-07 12.71 13.65 12.63 13.65 +7.4% 85,273 112,794,435
2025-01-06 13.05 13.51 12.7 12.71 -3.2% 75,747 99,579,122
2025-01-03 13.01 13.65 12.58 13.13 +0.23% 95,543 126,050,919
2025-01-02 13.3 13.55 12.98 13.1 -1.5% 74,928 99,372,200
2024-12-31 13.14 13.65 12.95 13.3 +1.68% 124,948 166,594,530
2024-12-30 12.48 13.28 12.1 13.08 +5.48% 137,830 176,258,401
2024-12-27 11.92 12.7 11.8 12.4 +4.47% 110,512 137,115,468
2024-12-26 11.4 12.02 11.31 11.87 +3.76% 98,396 115,125,119
2024-12-25 11.7 11.7 11.03 11.44 -6.92% 202,166 229,756,715
2024-12-24 12 12.35 11.9 12.29 +2.5% 57,031 69,003,261
2024-12-23 12.85 12.99 11.93 11.99 -7.41% 127,438 156,030,914
2024-12-20 12.87 12.98 12.56 12.95 +1.01% 90,052 115,035,892
2024-12-19 12.46 13.17 12.31 12.82 +2.07% 97,213 124,336,040
2024-12-18 12.66 13.17 12.42 12.56 -1.02% 106,807 136,382,597
2024-12-17 13.02 13.18 12.61 12.69 -2.23% 96,097 123,628,200
2024-12-16 13.51 13.51 12.75 12.98 -3.71% 107,688 139,958,380
2024-12-13 13.78 14.03 13.35 13.48 -2.74% 123,937 169,092,961
2024-12-12 14.17 14.37 13.66 13.86 -2.19% 128,600 179,095,805
2024-12-11 13.34 14.19 13.2 14.17 +6.22% 145,528 199,973,909
2024-12-10 14.24 14.28 13.31 13.34 -3.19% 182,106 251,860,228
2024-12-09 13.4 14.19 13.39 13.78 +2% 227,593 315,072,449
2024-12-06 13.31 13.73 12.89 13.51 -0.66% 250,502 333,673,184
2024-12-05 12 13.85 11.87 13.6 +14.86% 402,615 526,558,181
2024-12-04 12 12.42 11.3 11.84 +7.34% 457,452 543,460,103
2024-12-03 11.25 11.49 10.86 11.03 -2.22% 98,580 109,818,130
2024-12-02 10.5 11.48 10.49 11.28 +7.12% 195,033 217,921,436
2024-11-29 10.59 10.79 10.2 10.53 -0.75% 105,394 110,765,177
2024-11-28 10.32 11.05 10.25 10.61 +2.51% 130,857 140,275,070
2024-11-27 9.96 10.39 9.92 10.35 +4.12% 103,360 105,281,737
2024-11-26 9.8 10.51 9.78 9.94 +0.81% 80,689 81,891,842
2024-11-25 9.65 10.07 9.64 9.86 +1.54% 66,978 65,803,377
2024-11-22 10.58 10.6 9.7 9.71 -9.25% 134,899 136,531,856
2024-11-21 10.75 11.33 10.53 10.7 -0.28% 174,521 190,085,415
2024-11-20 9.44 11.33 9.44 10.73 +13.67% 284,557 305,814,355
2024-11-19 9.33 9.49 9.14 9.44 +1.4% 73,107 67,964,274
2024-11-18 9.67 9.86 9.2 9.31 -4.22% 86,693 81,571,344
2024-11-15 10.39 10.4 9.7 9.72 -6.36% 123,614 123,030,538
2024-11-14 10.62 10.94 10.36 10.38 -4.42% 105,386 111,577,243
2024-11-13 11.02 11.6 10.68 10.86 +0.56% 181,206 200,392,032
2024-11-12 10.98 11.36 10.7 10.8 -1.1% 170,955 188,076,293
2024-11-11 12.5 12.5 10.69 10.92 -5.7% 264,507 292,822,693
2024-11-08 11.85 12.14 11.44 11.58 -0.69% 92,089 109,281,287
2024-11-07 11.58 11.79 11.46 11.66 +1.04% 69,073 80,256,495
2024-11-06 10.9 11.88 10.87 11.54 +5.87% 113,841 130,353,913
2024-11-05 10.91 11.05 10.81 10.9 -0.37% 56,877 62,087,165
2024-11-04 10.49 11.18 10.42 10.94 +4.89% 111,424 121,908,765
2024-11-01 10.69 10.87 10.25 10.43 -3.25% 92,220 96,442,043
2024-10-31 10.5 10.89 10.4 10.78 +2.67% 58,869 62,794,366
2024-10-30 10.75 10.8 10.43 10.5 -3.14% 59,833 63,320,285
2024-10-29 11.47 11.47 10.81 10.84 -5.41% 87,679 96,820,216
2024-10-28 11.01 11.56 10.95 11.46 +3.8% 122,376 137,988,242
2024-10-25 10.8 11.12 10.51 11.04 +3.86% 95,748 103,973,481
2024-10-24 10.36 10.99 10.36 10.63 +1.82% 133,181 142,595,367
2024-10-23 10 10.66 9.91 10.44 +4.4% 88,955 91,978,500
2024-10-22 10.05 10.12 9.78 10 -1.48% 127,394 126,495,921
2024-10-21 10.07 10.48 9.96 10.15 +0.69% 65,091 66,224,210
2024-10-18 9.5 10.31 9.5 10.08 +5.44% 83,666 82,781,329
2024-10-17 9.6 9.83 9.49 9.56 +0.1% 56,928 54,744,078
2024-10-16 9.58 9.76 9.3 9.55 -1.24% 59,331 56,758,495
2024-10-15 10 10 9.65 9.67 -2.72% 70,551 69,310,991
2024-10-14 9.71 10.07 9.11 9.94 +2.37% 91,543 87,202,297
2024-10-11 10.05 10.06 9.37 9.71 -3.48% 87,294 83,999,416
2024-10-10 9.89 10.62 9.89 10.06 +1.31% 107,471 110,785,846
2024-10-09 10.5 10.99 9.85 9.93 -9.4% 109,639 114,575,512
2024-10-08 11.74 11.74 10.34 10.96 +11.95% 195,074 211,519,812

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

чПац╡╖ф╕нхпМ 000659

2022-2023两年

щ╛Щш┐ЕшВбф╗╜ 688486

2022-2023两年

хНОшГ╜ц░┤чФ╡ 600025

近三个月

хЫЫх╖ЭщЗСщб╢ 600678

2024年至今

ф╕нф║ЪшВбф╗╜ 300512

2023年全年

ф╕░ф╣РчзНф╕Ъ 000713

近期数据

STхНОщЧ╗ 000793

2024年一季度

шЛ▒чЙ╣щЫЖхЫв 000411

近期数据

цШечзЛчФ╡хнР 603890

2024年一季度

шЗ│ч║пчзСцКА 603690

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
智能制造

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