ш╡ЫчЙ╣цЦ░цЭР 688398

数据更新至:

添加到对比分析

16.51 +0.06%

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

16.51
+0.06% +0.01
16.37
开盘价
16.58
最高价
16.08
最低价
7,726
成交量
数据更新至: 2025-03-25

技术指标

16.84
MA5 (5日均线)
17.22
MA10 (10日均线)
17.07
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 16.37 16.58 16.08 16.51 +0.06% 7,726 12,637,556
2025-03-24 16.67 17.1 16.19 16.5 -1.37% 18,072 29,816,810
2025-03-21 17.01 17.07 16.68 16.73 -2.11% 17,306 29,095,519
2025-03-20 17.22 17.36 17.03 17.09 -1.67% 13,851 23,790,932
2025-03-19 17.32 17.62 16.83 17.38 +1.05% 24,099 41,643,503
2025-03-18 17.64 17.78 16.93 17.2 -1.83% 34,231 59,030,783
2025-03-17 17.99 18.88 17.5 17.52 -1.85% 43,838 79,634,917
2025-03-14 17.63 18.26 17.63 17.85 +0.62% 17,489 31,403,191
2025-03-13 17.65 18 17.4 17.74 +0.51% 15,718 27,877,549
2025-03-12 18.02 18.06 17.6 17.65 -2.27% 16,872 29,935,323
2025-03-11 17.11 18.07 17 18.06 +4.82% 23,572 41,608,474
2025-03-10 17.29 17.5 16.88 17.23 -0.12% 21,418 36,906,044
2025-03-07 17.42 17.96 17.23 17.25 -0.98% 24,896 43,689,641
2025-03-06 17.2 17.55 17.2 17.42 +0.69% 20,479 35,578,600
2025-03-05 17.24 17.38 16.75 17.3 -0.06% 21,829 37,348,319
2025-03-04 16.98 17.35 16.7 17.31 +2.85% 25,641 43,689,100
2025-03-03 16.1 17.1 16.07 16.83 +5.19% 40,789 68,283,867
2025-02-28 15.85 16.22 15.72 16 +0.69% 31,832 50,974,806
2025-02-27 16.06 16.06 15.63 15.89 -0.38% 20,591 32,599,223
2025-02-26 16.1 16.23 15.91 15.95 -0.93% 16,829 26,950,645
2025-02-25 16.05 16.45 15.81 16.1 -0.06% 25,132 40,630,244
2025-02-24 15.83 16.21 15.66 16.11 +1.83% 21,721 34,645,887
2025-02-21 16.08 16.12 15.71 15.82 -1.19% 20,182 32,009,158
2025-02-20 16.03 16.25 15.83 16.01 -0.12% 15,304 24,488,483
2025-02-19 15.7 16.05 15.5 16.03 +2.82% 16,887 26,850,786
2025-02-18 15.87 16.26 15.54 15.59 -1.52% 19,736 31,384,714
2025-02-17 15.57 16.08 15.35 15.83 +1.6% 22,654 35,581,539
2025-02-14 15.46 15.78 15.4 15.58 -0.26% 14,418 22,483,164
2025-02-13 15.98 16.37 15.62 15.62 -2.01% 22,156 35,321,775
2025-02-12 16.18 16.18 15.71 15.94 +0.06% 30,303 48,261,675
2025-02-11 15.19 16 15.16 15.93 +4.8% 51,393 80,752,915
2025-02-10 14.8 15.25 14 15.2 +3.75% 33,169 49,552,056
2025-02-07 14.31 14.87 14.31 14.65 +1.74% 17,233 25,279,172
2025-02-06 14.41 14.48 14.24 14.4 +0.63% 12,580 18,085,759
2025-02-05 14.74 14.76 14.27 14.31 -2.25% 14,216 20,471,167
2025-01-27 14.75 14.86 14.6 14.64 -0.75% 9,334 13,717,146
2025-01-24 14.35 14.9 14.1 14.75 +2.79% 19,367 28,118,688
2025-01-23 14.8 14.88 14.26 14.35 -2.97% 21,329 31,125,203
2025-01-22 14.29 14.9 14.15 14.79 +3.94% 24,601 35,924,023
2025-01-21 14.09 14.29 14.03 14.23 +0.35% 9,734 13,803,774
2025-01-20 14.18 14.29 14.02 14.18 +0.71% 11,257 15,920,788
2025-01-17 14.2 14.21 13.99 14.08 -0.56% 10,668 15,033,625
2025-01-16 14.02 14.29 13.82 14.16 +1.8% 18,931 26,613,281
2025-01-15 13.5 14.06 13.2 13.91 +3.42% 20,967 28,949,808
2025-01-14 13.17 13.47 13 13.45 +1.59% 16,946 22,514,750
2025-01-13 12.52 13.5 12.42 13.24 +4.83% 16,525 21,638,409
2025-01-10 12.75 12.85 12.47 12.63 -0.79% 8,562 10,848,464
2025-01-09 12.71 12.86 12.67 12.73 +0.08% 5,460 6,975,141
2025-01-08 12.87 12.88 12.42 12.72 -1.09% 7,512 9,512,735
2025-01-07 12.9 12.97 12.5 12.86 +0.39% 6,603 8,396,540
2025-01-06 12.87 13.24 12.39 12.81 -0.31% 7,924 10,119,241
2025-01-03 13.31 13.38 12.85 12.85 -3.6% 12,458 16,252,421
2025-01-02 13.52 13.69 13.2 13.33 -1.11% 8,014 10,779,654
2024-12-31 13.72 13.85 13.48 13.48 -1.75% 12,062 16,426,957
2024-12-30 13.82 13.86 13.5 13.72 -0.65% 8,605 11,789,697
2024-12-27 13.76 13.94 13.53 13.81 +0.8% 7,444 10,299,458
2024-12-26 13.56 13.79 13.51 13.7 +1.33% 6,714 9,190,695
2024-12-25 13.84 13.84 13.4 13.52 -2.31% 13,535 18,322,191
2024-12-24 13.64 14 13.53 13.84 +2.52% 10,791 14,853,014
2024-12-23 14.23 14.23 13.47 13.5 -4.46% 14,272 19,747,428
2024-12-20 14.05 14.27 14 14.13 +0.57% 9,921 14,047,982
2024-12-19 14.06 14.13 13.75 14.05 -0.85% 13,780 19,180,649
2024-12-18 14.32 14.48 14.13 14.17 -1.53% 14,829 21,145,388
2024-12-17 15.1 15.14 14.31 14.39 -4.19% 21,091 30,820,460
2024-12-16 15.2 15.44 14.9 15.02 -1.25% 16,290 24,721,344
2024-12-13 15.64 15.64 15.2 15.21 -2.75% 17,863 27,419,459
2024-12-12 15.68 15.68 15.5 15.64 +0.26% 17,269 26,874,631
2024-12-11 15.61 15.65 15.48 15.6 +0.52% 11,953 18,596,894
2024-12-10 16.1 16.2 15.44 15.52 -0.45% 19,920 31,448,132
2024-12-09 15.48 15.8 15.42 15.59 +0.65% 14,969 23,362,577
2024-12-06 15.43 15.58 15.27 15.49 +0.45% 12,964 20,035,115
2024-12-05 15.2 15.53 15.2 15.42 +0.78% 12,071 18,589,416
2024-12-04 15.88 15.88 15.15 15.3 -3.1% 18,633 28,734,893
2024-12-03 15.56 15.92 15.4 15.79 +1.94% 23,146 36,471,700
2024-12-02 15.24 15.65 15.22 15.49 +1.91% 18,454 28,560,253
2024-11-29 14.97 15.27 14.8 15.2 +1.6% 14,523 21,932,431
2024-11-28 15.08 15.2 14.95 14.96 -0.8% 8,757 13,213,881
2024-11-27 14.87 15.08 14.3 15.08 +1.41% 11,726 17,162,144
2024-11-26 14.81 15.4 14.73 14.87 +0.81% 16,241 24,467,302
2024-11-25 14.6 14.89 14.41 14.75 +0.96% 14,405 21,050,221
2024-11-22 15.05 15.68 14.55 14.61 -2.92% 24,642 37,375,130
2024-11-21 15.2 15.28 14.94 15.05 -0.73% 12,257 18,530,996
2024-11-20 14.87 15.23 14.82 15.16 +1.4% 12,845 19,392,600
2024-11-19 14.58 14.95 14.39 14.95 +2.75% 12,757 18,727,721
2024-11-18 14.8 15.15 14.51 14.55 -2.15% 19,041 28,151,754
2024-11-15 15.1 15.38 14.81 14.87 -2.24% 12,352 18,731,872
2024-11-14 15.75 15.87 15.18 15.21 -3.49% 20,773 32,121,666
2024-11-13 15.68 15.82 15.35 15.76 +0.38% 21,862 34,104,181
2024-11-12 15.82 16.05 15.5 15.7 -0.63% 31,796 50,281,976
2024-11-11 15.36 15.81 15.2 15.8 +3% 26,017 40,601,890
2024-11-08 15.44 15.61 15.15 15.34 +0.92% 34,071 52,255,635
2024-11-07 14.78 15.21 14.7 15.2 +2.36% 20,743 31,144,423
2024-11-06 14.8 15.09 14.7 14.85 +0.34% 23,303 34,656,504
2024-11-05 14.5 14.9 14.43 14.8 +1.72% 18,292 26,917,877
2024-11-04 14.21 14.65 14.21 14.55 +1.61% 13,395 19,416,435
2024-11-01 14.4 14.57 14.16 14.32 -0.62% 30,564 43,951,767
2024-10-31 14.47 14.51 14.15 14.41 -0.62% 36,807 52,689,380
2024-10-30 15.13 15.2 14.38 14.5 -5.17% 38,783 57,152,499
2024-10-29 16.1 16.16 14.98 15.29 -5.09% 52,827 81,576,775
2024-10-28 15.5 16.23 15.33 16.11 +1% 45,912 73,047,515
2024-10-25 15.61 16.09 15.45 15.95 +2.9% 39,084 62,058,028
2024-10-24 15.08 15.5 15.08 15.5 +2.24% 25,458 39,092,108
2024-10-23 15 15.24 14.9 15.16 +1.13% 21,629 32,694,134
2024-10-22 14.99 15.13 14.83 14.99 -0.53% 21,071 31,507,124
2024-10-21 15.18 15.3 14.93 15.07 +0.13% 41,161 62,176,350
2024-10-18 14.48 15.35 14.25 15.05 +3.22% 27,710 41,518,079
2024-10-17 14.78 15.13 14.58 14.58 -0.14% 24,030 35,498,829
2024-10-16 14.6 14.71 14.32 14.6 -0.34% 27,800 40,438,343
2024-10-15 14.99 15.02 14.64 14.65 -2.59% 12,712 18,877,676
2024-10-14 14.77 15.12 14.4 15.04 +1.76% 18,485 27,205,450
2024-10-11 14.97 15.02 14.4 14.78 -1.27% 26,888 39,515,673
2024-10-10 14.95 15.38 14.65 14.97 +0.4% 28,990 43,529,702
2024-10-09 16.53 16.69 14.88 14.91 -14.16% 54,742 87,012,431
2024-10-08 18.85 18.85 16.12 17.37 +9.8% 68,522 119,341,203

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

ч╗┤хоПшВбф╗╜ 300508

近半年

ф╕Йц╣ШхН░ш▒б 000863

近三个月

хНЪщЫЕчФЯчЙй 300294

2023年全年

ф╕ЬцЦ╣чФЯчЙй 688298

近三个月

шБФхИЫхЕЙчФ╡ 600363

近半年

STцШОшпЪ 600136

近三个月

шБЪхТМцЭРцЦЩ 688503

2022-2023两年

цЭнх╖ЮхЫнцЮЧ 300649

近半年

цЦ░хеешВбф╗╜ 600803

近期数据

щ╜Рщ▓БщУ╢шбМ 601665

2022-2023两年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年

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