ч╛ОшКпцЩЯ 688458

数据更新至:

添加到对比分析

35.65 +0.17%

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

35.65
+0.17% +0.06
35.64
开盘价
36.19
最高价
35.08
最低价
5,467
成交量
数据更新至: 2025-03-25

技术指标

37.06
MA5 (5日均线)
38.07
MA10 (10日均线)
37.91
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 35.64 36.19 35.08 35.65 +0.17% 5,467 19,513,182
2025-03-24 36.74 37.33 35.08 35.59 -3.13% 15,177 54,404,359
2025-03-21 37.81 38.07 36.57 36.74 -4.52% 24,968 92,650,043
2025-03-20 38.83 40.3 38.2 38.48 -0.95% 25,653 100,824,447
2025-03-19 39.45 39.5 38.39 38.85 -1.6% 14,302 55,584,992
2025-03-18 38.38 40.2 38.38 39.48 +1.62% 18,004 71,260,659
2025-03-17 38.76 38.99 37.91 38.85 +1.12% 21,768 83,690,911
2025-03-14 38.48 38.83 38.04 38.42 -0.44% 14,310 54,875,570
2025-03-13 40.06 40.07 38.1 38.59 -3.6% 22,295 86,181,476
2025-03-12 39.58 40.69 39.03 40.03 +2.07% 35,387 141,772,646
2025-03-11 37.5 39.37 37.5 39.22 +2.35% 18,777 72,056,135
2025-03-10 38.55 39.2 38 38.32 -0.44% 15,973 61,547,258
2025-03-07 39.02 39.4 38.14 38.49 -1.89% 17,237 66,849,749
2025-03-06 37.74 40.03 37.68 39.23 +4.11% 35,540 140,039,574
2025-03-05 37.3 38.28 37.07 37.68 +1.02% 17,953 67,616,871
2025-03-04 35.63 37.5 35.2 37.3 +4.25% 19,716 72,557,236
2025-03-03 35 36.38 34.45 35.78 +1.65% 18,901 67,615,406
2025-02-28 37.65 37.9 35.01 35.2 -7.42% 24,534 88,702,624
2025-02-27 37.99 38.8 37.02 38.02 -0.73% 21,788 82,528,525
2025-02-26 38.48 38.65 37.76 38.3 +0.26% 20,951 79,968,698
2025-02-25 36.99 38.85 36.6 38.2 +1.81% 27,288 103,134,882
2025-02-24 36.75 38.19 35.8 37.52 +2.79% 28,744 106,908,028
2025-02-21 35.76 36.8 35.3 36.5 +2.04% 24,578 88,836,604
2025-02-20 36.6 36.84 35.35 35.77 -3.82% 33,412 120,064,562
2025-02-19 36.39 37.58 36.39 37.19 +2.51% 18,089 67,021,399
2025-02-18 37.04 38.28 36.24 36.28 -3.12% 20,284 75,365,944
2025-02-17 36.08 38.19 36.08 37.45 +2.27% 22,425 83,750,828
2025-02-14 36.4 37.09 35.58 36.62 +0.41% 19,908 72,222,423
2025-02-13 36.74 37.39 36.11 36.47 -0.73% 29,063 106,979,439
2025-02-12 35.18 37.1 34.7 36.74 +4.38% 32,676 117,816,936
2025-02-11 36.1 36.19 34.83 35.2 -2.33% 18,491 65,168,425
2025-02-10 35.23 36.27 35.11 36.04 +2.3% 25,173 89,844,704
2025-02-07 36.2 36.2 34.61 35.23 -2.65% 31,466 111,660,980
2025-02-06 33.54 37.69 33.1 36.19 +7.9% 45,764 164,065,407
2025-02-05 32.99 33.9 32.99 33.54 +3.14% 14,325 47,995,430
2025-01-27 33.65 33.82 32.3 32.52 -3.36% 13,002 42,638,017
2025-01-24 33.17 34 32.85 33.65 +1.45% 17,244 57,932,842
2025-01-23 34.8 34.8 33.05 33.17 -3.46% 21,142 71,754,617
2025-01-22 33.7 35 33.47 34.36 +0.41% 25,497 87,761,799
2025-01-21 32.9 34.34 32.7 34.22 +4.49% 21,441 72,302,094
2025-01-20 33.46 33.65 32.52 32.75 -1.74% 10,111 33,270,259
2025-01-17 32.32 33.88 32.32 33.33 +1.49% 12,456 41,363,742
2025-01-16 32.85 33.64 32.44 32.84 -0.33% 12,217 40,397,549
2025-01-15 31.91 33.68 31.64 32.95 +3.55% 21,005 69,186,056
2025-01-14 30 31.97 29.81 31.82 +6.78% 14,256 44,525,943
2025-01-13 29.6 30.31 28.93 29.8 -1.65% 8,532 25,219,917
2025-01-10 29.65 31.3 29.35 30.3 +2.02% 16,944 51,981,677
2025-01-09 29.67 30.53 29.58 29.7 -1.2% 8,394 25,224,350
2025-01-08 30.28 30.38 29 30.06 -0.79% 10,933 32,595,496
2025-01-07 29 30.52 29 30.3 +2.96% 10,600 31,553,997
2025-01-06 29.81 30 28.86 29.43 -1.14% 10,598 31,020,939
2025-01-03 31.88 31.88 29.73 29.77 -4.8% 9,960 30,251,691
2025-01-02 32.7 32.7 30.6 31.27 -4.52% 14,297 45,111,361
2024-12-31 33.03 33.68 32.3 32.75 -0.85% 14,168 46,470,840
2024-12-30 33.1 33.57 32.02 33.03 -0.81% 10,984 36,181,995
2024-12-27 33.97 34.5 33.13 33.3 -1.97% 13,910 47,093,162
2024-12-26 33.19 34.29 32.77 33.97 +2.29% 16,640 56,279,984
2024-12-25 32.61 33.85 32 33.21 +0.94% 17,765 58,554,869
2024-12-24 33.03 33.3 31.94 32.9 +1.04% 16,968 55,519,322
2024-12-23 34.8 34.96 32.11 32.56 -6.52% 23,604 78,874,531
2024-12-20 33.32 35.62 33.32 34.83 +4.53% 30,685 106,263,968
2024-12-19 32.79 33.79 32.18 33.32 +0.88% 14,499 48,136,952
2024-12-18 32.61 33.46 31.68 33.03 +1.26% 13,611 44,489,595
2024-12-17 33.51 33.75 32.3 32.62 -2.89% 15,435 50,617,615
2024-12-16 35.1 35.38 33.15 33.59 -4.19% 22,882 77,804,093
2024-12-13 36.06 36.26 35.06 35.06 -2.72% 20,016 71,173,491
2024-12-12 37.4 37.4 35.51 36.04 -3.09% 30,472 109,731,838
2024-12-11 35.7 37.73 35.51 37.19 +4.47% 36,933 135,598,429
2024-12-10 35.95 36.36 34.82 35.6 +4.31% 37,253 133,470,601
2024-12-09 35.3 35.32 33.6 34.13 -3.31% 24,874 85,340,473
2024-12-06 35.1 35.92 34.06 35.3 +0.26% 21,245 74,145,059
2024-12-05 34.3 35.99 34.09 35.21 +2.35% 21,852 76,917,276
2024-12-04 35.25 36.38 34.11 34.4 -1.21% 27,494 96,906,385
2024-12-03 35.93 35.99 34.33 34.82 -3.09% 27,082 94,577,408
2024-12-02 33.56 36.55 33.54 35.93 +7.25% 51,528 183,441,254
2024-11-29 32.92 34.43 32 33.5 +1.76% 28,918 96,543,080
2024-11-28 33.99 34.57 32.78 32.92 -3.4% 26,331 88,577,118
2024-11-27 34.29 34.57 32.22 34.08 -1.5% 32,902 108,992,470
2024-11-26 35.7 36.46 34.52 34.6 -3.08% 18,796 66,527,516
2024-11-25 35.6 36.49 34.2 35.7 +2% 32,739 115,346,936
2024-11-22 36.1 39.5 34.77 35 -3.85% 54,137 201,892,882
2024-11-21 35.79 36.75 34.66 36.4 -0.25% 28,938 104,113,935
2024-11-20 34.53 37.14 34.3 36.49 +5.92% 38,016 137,504,950
2024-11-19 33.5 34.78 32.67 34.45 +4.55% 23,658 79,672,049
2024-11-18 34.22 34.93 31.68 32.95 -1.2% 34,612 114,039,463
2024-11-15 34.71 35.37 33.11 33.35 -3.81% 27,332 94,242,609
2024-11-14 36.2 37.18 34.08 34.67 -6.32% 37,448 133,431,788
2024-11-13 37.51 37.82 35.88 37.01 -1.6% 39,858 145,845,727
2024-11-12 40.09 40.4 37.06 37.61 -5.98% 43,511 166,813,835
2024-11-11 40 40.87 39 40 +1.52% 61,817 247,102,001
2024-11-08 38.33 39.7 37.6 39.4 +3.99% 63,151 245,082,731
2024-11-07 37.68 39.96 36.36 37.89 +0.08% 64,928 245,407,095
2024-11-06 33.56 39.3 33.56 37.86 +13.15% 74,443 272,753,215
2024-11-05 31.8 33.78 31.6 33.46 +6.22% 30,364 100,465,304
2024-11-04 30.03 32.15 29.53 31.5 +4.97% 18,564 58,128,710
2024-11-01 32.76 33.15 30 30.01 -9.2% 24,871 77,281,188
2024-10-31 31.11 33.6 31 33.05 +5.25% 30,880 100,075,525
2024-10-30 32.25 32.25 30.87 31.4 -2.64% 18,495 58,377,875
2024-10-29 33.8 33.98 32.25 32.25 -5.12% 21,529 71,179,522
2024-10-28 34.59 34.59 33.61 33.99 -1.73% 16,012 54,392,732
2024-10-25 33.19 34.76 32.9 34.59 +4.5% 28,766 97,702,815
2024-10-24 32.88 33.55 32 33.1 -1.49% 24,081 78,816,706
2024-10-23 34.38 35.2 33.31 33.6 -2.04% 29,726 101,701,742
2024-10-22 34.1 34.56 33.35 34.3 +3.53% 34,374 116,438,637
2024-10-21 33.6 35.39 32.71 33.13 +0.85% 38,103 128,713,154
2024-10-18 30.16 34 30.14 32.85 +7.32% 34,926 113,326,197
2024-10-17 30 30.84 29.52 30.61 +3.38% 21,995 66,341,038
2024-10-16 30.28 31.34 29.52 29.61 -6.27% 19,742 60,227,011
2024-10-15 30 32.49 29.42 31.59 +4.02% 36,633 114,896,475
2024-10-14 27.9 30.5 27.37 30.37 +8.85% 26,469 77,239,575
2024-10-11 30.54 30.97 27.42 27.9 -10.09% 26,134 75,949,926
2024-10-10 32.25 32.81 29.93 31.03 -3% 28,916 91,864,704
2024-10-09 33.97 36.37 31.9 31.99 -7.76% 58,103 196,661,247
2024-10-08 34.68 34.68 31.11 34.68 +20% 60,237 202,288,975

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╕нхЫ╜хдйце╣ 000035

近三个月

ф╕нхЫ╜чФ╡х╗║ 601669

近期数据

чж╛ф╕░шВбф╗╜ 603609

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

2023年全年

чзСц▓ГцЦп 603486

近三个月

шЛПчЫРф║ХчеЮ 603299

2024年至今

ф╕Зщб║цЦ░цЭР 300057

近半年

STхдйхИЫ 603608

2023年全年

цБТщб║щЖЛф╕Ъ 600305

2024年一季度

ф╝КхКЫчЙ╣ 600197

近半年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
元宇宙
半导体

хглхЕ░х╛о (600460)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
新能源汽车
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

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