хЕЙца╝чзСцКА 688450

数据更新至:

添加到对比分析

24.12 -1.35%

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

24.12
-1.35% -0.33
24.3
开盘价
24.39
最高价
23.55
最低价
10,097
成交量
数据更新至: 2025-03-25

技术指标

25.12
MA5 (5日均线)
25.13
MA10 (10日均线)
24.94
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 24.3 24.39 23.55 24.12 -1.35% 10,097 24,188,527
2025-03-24 26 26.47 23.81 24.45 -5.56% 24,406 62,195,107
2025-03-21 25.58 26.35 25 25.89 +1.21% 21,488 55,257,840
2025-03-20 25.32 26.5 24.82 25.58 0% 14,670 37,559,340
2025-03-19 25.2 25.81 25 25.58 +0.99% 9,488 24,149,911
2025-03-18 25.19 25.55 25.06 25.33 +1.12% 5,381 13,644,300
2025-03-17 25.68 25.93 24.85 25.05 -0.99% 8,093 20,307,393
2025-03-14 24.69 25.39 24.52 25.3 +2.18% 8,061 20,163,549
2025-03-13 25.02 25.67 24.21 24.76 -1.71% 8,135 20,220,227
2025-03-12 25.07 25.58 24.97 25.19 +0.96% 6,082 15,349,236
2025-03-11 24.81 25.14 24.5 24.95 -0.99% 6,382 15,809,696
2025-03-10 25 25.55 24.83 25.2 +0.28% 7,521 18,922,950
2025-03-07 25.2 25.65 24.86 25.13 -0.83% 8,280 20,897,809
2025-03-06 25.24 25.73 25.11 25.34 +0.12% 12,685 32,156,568
2025-03-05 24.5 26.58 24.5 25.31 +3.22% 16,642 42,498,973
2025-03-04 23.92 24.7 23.91 24.52 +1.66% 4,971 12,157,167
2025-03-03 23.9 24.47 23.6 24.12 +2.2% 5,595 13,501,544
2025-02-28 24.5 24.63 23.6 23.6 -4.41% 5,675 13,609,864
2025-02-27 24.6 24.81 24.08 24.69 -0.16% 6,470 15,813,522
2025-02-26 24.84 25.23 24.71 24.73 -0.4% 6,403 15,938,146
2025-02-25 24.73 25.1 24.44 24.83 +0.28% 7,253 18,006,505
2025-02-24 24.88 25.05 24.44 24.76 -0.44% 6,729 16,630,816
2025-02-21 24.72 24.94 24.29 24.87 +0.61% 6,514 16,068,384
2025-02-20 23.9 24.81 23.9 24.72 +2.74% 8,190 20,113,353
2025-02-19 23.46 24.24 23.21 24.06 +2.56% 7,241 17,345,181
2025-02-18 24.38 24.65 23.35 23.46 -4.09% 9,415 22,551,280
2025-02-17 24.29 24.99 24.02 24.46 +0.7% 11,382 27,740,203
2025-02-14 24.02 25.63 23.8 24.29 +0.87% 15,239 37,577,781
2025-02-13 23.8 24.24 23.42 24.08 +0.42% 7,576 18,010,061
2025-02-12 23.02 23.98 23.02 23.98 +2.43% 6,449 15,304,852
2025-02-11 23.66 23.66 23.31 23.41 -1.43% 3,821 8,957,859
2025-02-10 22.97 23.75 22.84 23.75 +3.4% 5,684 13,315,583
2025-02-07 22.95 23.7 22.76 22.97 +0.66% 6,743 15,657,211
2025-02-06 22.47 22.99 22.02 22.82 +1.56% 5,047 11,411,212
2025-02-05 21.64 22.47 21.64 22.47 +3.84% 4,764 10,558,322
2025-01-27 21.75 22.23 21.5 21.64 +0.14% 4,531 9,903,280
2025-01-24 21.51 21.81 21.02 21.61 +1.89% 3,736 8,018,560
2025-01-23 21.25 22.17 21.2 21.21 +0.28% 4,747 10,308,232
2025-01-22 20.81 21.84 20.23 21.15 0% 5,582 11,821,529
2025-01-21 21.66 21.66 20.54 21.15 -0.8% 3,120 6,563,892
2025-01-20 21.47 21.68 21.05 21.32 +0.8% 3,267 6,957,453
2025-01-17 21.25 21.47 20.82 21.15 -0.42% 1,760 3,729,316
2025-01-16 21.36 21.85 21.16 21.24 -0.84% 3,019 6,487,011
2025-01-15 21.72 21.72 21.31 21.42 +0.61% 3,567 7,670,631
2025-01-14 20.38 21.48 20.28 21.29 +6.03% 4,359 9,229,035
2025-01-13 20.47 20.67 19.56 20.08 -1.42% 2,293 4,629,252
2025-01-10 20.52 21.34 20.37 20.37 -1.55% 4,116 8,625,228
2025-01-09 21 21.36 20.68 20.69 -0.91% 3,529 7,414,019
2025-01-08 21.34 21.48 20.08 20.88 -2.38% 4,864 10,044,648
2025-01-07 20.06 21.7 19.9 21.39 +6.47% 5,430 11,239,992
2025-01-06 20.4 20.6 19.51 20.09 -0.54% 3,986 7,964,216
2025-01-03 21.37 21.55 20.06 20.2 -5.3% 4,842 10,018,360
2025-01-02 21.58 22.48 21.05 21.33 -1.16% 5,112 11,126,632
2024-12-31 22.32 22.4 21.41 21.58 -2.31% 4,172 9,081,728
2024-12-30 22.36 22.43 21.57 22.09 -1.12% 4,087 9,016,076
2024-12-27 22.48 22.93 22.17 22.34 +0.63% 5,164 11,671,514
2024-12-26 21.6 22.58 21.6 22.2 +2.78% 5,535 12,317,740
2024-12-25 22.58 22.58 21.36 21.6 -4.34% 7,130 15,517,119
2024-12-24 22.91 23.24 21.74 22.58 -0.04% 9,007 20,060,312
2024-12-23 24.62 24.64 22.51 22.59 -8.54% 12,250 28,547,646
2024-12-20 24.18 25 23.87 24.7 +2.15% 5,972 14,697,313
2024-12-19 23.81 24.47 23.61 24.18 +0.21% 6,246 15,021,070
2024-12-18 23.96 24.46 23.58 24.13 +0.71% 5,661 13,597,946
2024-12-17 25.66 25.66 23.8 23.96 -5.56% 10,931 26,687,399
2024-12-16 26.27 26.33 25.18 25.37 -4.41% 14,613 37,449,658
2024-12-13 26.88 27.53 26.33 26.54 -2.96% 16,462 44,170,011
2024-12-12 27.9 29.39 27.03 27.35 -3.22% 31,233 87,262,915
2024-12-11 26.13 28.88 25.62 28.26 +7.82% 37,386 102,534,249
2024-12-10 26.69 26.69 25.78 26.21 +2.58% 17,936 47,049,824
2024-12-09 25.3 26.17 25.01 25.55 +1.71% 11,431 29,354,440
2024-12-06 25.91 25.92 24.82 25.12 -1.06% 11,477 28,913,532
2024-12-05 24.34 25.99 24.18 25.39 +5.62% 15,006 37,874,051
2024-12-04 24.6 24.86 23.74 24.04 -2.28% 5,080 12,342,391
2024-12-03 24.54 24.82 24.35 24.6 +0.24% 4,479 10,991,916
2024-12-02 24.48 24.79 24.27 24.54 +1.15% 5,188 12,724,137
2024-11-29 24.23 24.66 23.63 24.26 +0.12% 6,648 16,112,216
2024-11-28 24.44 24.69 23.91 24.23 -0.16% 5,284 12,870,133
2024-11-27 24.22 24.43 23.31 24.27 -0.33% 6,114 14,559,372
2024-11-26 24.7 25.21 24.18 24.35 -1.85% 4,627 11,476,712
2024-11-25 23.99 24.88 23.57 24.81 +3.81% 7,906 19,218,857
2024-11-22 25.97 25.97 23.75 23.9 -6.57% 7,786 19,272,736
2024-11-21 24.44 26.5 24.2 25.58 +4.66% 13,648 34,729,126
2024-11-20 23.96 24.53 23.46 24.44 +2.78% 5,153 12,485,634
2024-11-19 23.48 23.99 23.18 23.78 +1.67% 4,319 10,151,957
2024-11-18 24.41 24.49 23.27 23.39 -3.78% 5,897 13,959,393
2024-11-15 25.02 25.5 24.31 24.31 -3.03% 6,126 15,231,293
2024-11-14 25.44 25.78 24.9 25.07 -1.45% 5,937 14,935,958
2024-11-13 25.45 25.9 24.85 25.44 +0.36% 5,304 13,445,866
2024-11-12 26.8 26.8 25.08 25.35 -2.87% 8,000 20,521,608
2024-11-11 25.24 26.17 24.89 26.1 +4.9% 10,291 26,284,934
2024-11-08 24.93 25.69 24.76 24.88 +1.22% 9,089 22,979,720
2024-11-07 24.66 24.66 24.14 24.58 +1.49% 6,052 14,817,178
2024-11-06 24.13 24.57 23.84 24.22 +0.37% 6,629 16,066,610
2024-11-05 23.71 24.25 23.64 24.13 +1.22% 7,566 18,127,570
2024-11-04 22.9 23.98 22.76 23.84 +3.65% 3,707 8,776,664
2024-11-01 24.6 24.79 22.84 23 -4.49% 6,437 15,259,707
2024-10-31 23.6 24.28 23.6 24.08 +1.9% 4,102 9,839,223
2024-10-30 23.71 24.4 23.55 23.63 -0.3% 4,398 10,536,877
2024-10-29 24.4 24.99 23.68 23.7 -3.15% 5,599 13,589,261
2024-10-28 24.21 24.49 23.93 24.47 +0.66% 5,343 12,936,044
2024-10-25 23.84 24.49 23.73 24.31 +1.89% 5,249 12,682,970
2024-10-24 23.89 24.04 23.34 23.86 -0.13% 2,847 6,770,718
2024-10-23 24.02 24.15 23.58 23.89 +0.46% 4,640 11,100,525
2024-10-22 23.97 24.04 23.51 23.78 -0.71% 3,667 8,701,466
2024-10-21 23.3 24.42 23.3 23.95 +3.37% 6,852 16,426,959
2024-10-18 22.3 23.97 22.02 23.17 +3.9% 5,484 12,658,254
2024-10-17 22.32 22.98 22.28 22.3 +0.09% 3,353 7,597,358
2024-10-16 22.25 22.68 22.16 22.28 -0.76% 2,019 4,524,531
2024-10-15 23 23.38 22.45 22.45 -1.88% 4,152 9,542,110
2024-10-14 22.35 23 21.96 22.88 +2.97% 3,545 7,967,348
2024-10-11 23.21 23.23 22.19 22.22 -4.14% 5,563 12,531,700
2024-10-10 23.7 24.37 22.97 23.18 -0.52% 4,734 11,161,788
2024-10-09 25.03 25.2 23.21 23.3 -9.16% 11,595 28,089,930
2024-10-08 27.2 27.43 24.16 25.65 +11.52% 15,448 39,707,097

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

ше┐щГичЙзф╕Ъ 300106

近三个月

ц╜НцЯ┤хКихКЫ 000338

2022-2023两年

хШЙхМЦшГ╜ц║Р 600273

近期数据

ше┐х▒▒чзСцКА 688576

2024年至今

щ╛ЩчЙИф╝ахкТ 605577

2023年全年

цБТщФЛх╖ехЕ╖ 300488

2023年全年

ш┐Ьф╕ЬшВбф╗╜ 600869

近三个月

цШещгОхКихКЫ 603129

近期数据

ф╕Йф╕АщЗНшГ╜ 688349

2022-2023两年

ф╕нщЩЕшБФхРИ 605305

近三个月

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
5G通信
军工

шИкхПСхКихКЫ (600893)

近三个月
AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月

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