хУИщУБчзСцКА 688459

数据更新至:

添加到对比分析

9.96 +0.40%

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

9.96
+0.4% +0.04
9.94
开盘价
10.03
最高价
9.86
最低价
8,429
成交量
数据更新至: 2025-03-25

技术指标

9.99
MA5 (5日均线)
10.03
MA10 (10日均线)
10.06
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 9.94 10.03 9.86 9.96 +0.4% 8,429 8,365,780
2025-03-24 9.93 10 9.79 9.92 -0.7% 40,291 39,895,025
2025-03-21 10.02 10.17 9.92 9.99 -1.19% 24,247 24,290,227
2025-03-20 10.03 10.13 9.91 10.11 +1.2% 29,487 29,660,839
2025-03-19 10.07 10.12 9.89 9.99 -1.28% 31,073 31,035,605
2025-03-18 10.04 10.13 10.01 10.12 +1% 20,732 20,897,499
2025-03-17 10.06 10.13 9.99 10.02 -0.4% 28,394 28,545,241
2025-03-14 10.01 10.07 9.98 10.06 +0.1% 31,333 31,482,036
2025-03-13 10.05 10.05 9.93 10.05 +0.1% 21,107 21,083,980
2025-03-12 10.05 10.09 9.96 10.04 +0.1% 19,662 19,671,430
2025-03-11 9.98 10.04 9.93 10.03 +0.3% 14,139 14,128,391
2025-03-10 10.06 10.13 9.96 10 -0.3% 20,525 20,594,916
2025-03-07 10.14 10.15 10.02 10.03 -1.18% 17,489 17,622,257
2025-03-06 10.12 10.17 10.05 10.15 +1% 27,717 28,055,894
2025-03-05 10.12 10.18 9.98 10.05 -0.69% 18,299 18,384,716
2025-03-04 10.09 10.13 10.04 10.12 +0.3% 18,707 18,888,032
2025-03-03 9.97 10.15 9.93 10.09 +1.2% 25,569 25,754,928
2025-02-28 10.2 10.2 9.95 9.97 -2.35% 20,642 20,732,350
2025-02-27 10.18 10.22 10.05 10.21 -0.1% 25,241 25,562,707
2025-02-26 10.02 10.26 10.02 10.22 +2% 31,395 31,912,436
2025-02-25 9.98 10.1 9.93 10.02 -0.4% 22,682 22,770,982
2025-02-24 9.9 10.3 9.9 10.06 +1.21% 45,760 46,223,631
2025-02-21 9.79 9.96 9.74 9.94 +1.53% 22,854 22,485,463
2025-02-20 9.75 9.87 9.74 9.79 -0.1% 15,204 14,871,871
2025-02-19 9.66 9.86 9.61 9.8 +0.93% 23,267 22,754,541
2025-02-18 9.81 9.9 9.68 9.71 -0.92% 25,227 24,645,274
2025-02-17 9.73 9.83 9.67 9.8 +0.93% 16,538 16,110,037
2025-02-14 9.62 9.79 9.6 9.71 +0.94% 20,646 20,015,214
2025-02-13 9.73 9.76 9.59 9.62 -1.13% 16,372 15,816,662
2025-02-12 9.62 9.75 9.6 9.73 +0.83% 21,367 20,709,736
2025-02-11 9.62 9.67 9.56 9.65 +0.1% 21,580 20,712,584
2025-02-10 9.54 9.65 9.5 9.64 +1.05% 13,902 13,322,826
2025-02-07 9.4 9.62 9.4 9.54 +0.74% 19,210 18,329,485
2025-02-06 9.31 9.49 9.26 9.47 +1.83% 17,020 15,986,216
2025-02-05 9.28 9.35 9.26 9.3 +0.22% 11,934 11,092,795
2025-01-27 9.44 9.47 9.26 9.28 -0.32% 17,810 16,642,876
2025-01-24 9.27 9.34 9.21 9.31 +0.43% 12,452 11,545,891
2025-01-23 9.26 9.34 9.23 9.27 +0.98% 19,673 18,269,043
2025-01-22 9.22 9.25 9.15 9.18 -0.43% 10,746 9,865,367
2025-01-21 9.3 9.33 9.17 9.22 -0.32% 7,569 6,982,421
2025-01-20 9.23 9.3 9.19 9.25 +0.22% 9,361 8,657,634
2025-01-17 9.24 9.27 9.18 9.23 +0.11% 10,431 9,625,264
2025-01-16 9.19 9.3 9.16 9.22 +0.33% 16,376 15,112,186
2025-01-15 9.2 9.23 9.15 9.19 -0.54% 13,529 12,435,617
2025-01-14 9.07 9.25 9.01 9.24 +2.55% 18,039 16,564,214
2025-01-13 9 9.08 8.91 9.01 +0.11% 8,499 7,656,074
2025-01-10 9.14 9.18 8.99 9 -1.21% 10,225 9,279,944
2025-01-09 9.19 9.23 9.08 9.11 -0.87% 8,229 7,536,925
2025-01-08 9.28 9.28 9.03 9.19 -0.65% 13,565 12,389,134
2025-01-07 9.2 9.25 9.11 9.25 +0.65% 9,414 8,641,123
2025-01-06 9.25 9.25 8.99 9.19 -0.43% 13,161 12,003,939
2025-01-03 9.47 9.76 9.21 9.23 -2.33% 28,364 26,779,837
2025-01-02 9.64 9.64 9.4 9.45 -1.97% 24,297 23,124,386
2024-12-31 9.72 9.74 9.61 9.64 -0.52% 23,253 22,434,091
2024-12-30 9.75 9.83 9.65 9.69 -1.02% 16,362 15,899,506
2024-12-27 9.85 9.91 9.73 9.79 +0.1% 19,472 19,171,468
2024-12-26 9.74 9.89 9.74 9.78 +0.1% 13,265 12,993,186
2024-12-25 9.94 10.02 9.72 9.77 -1.81% 20,907 20,501,614
2024-12-24 9.91 10 9.83 9.95 +1.43% 17,271 17,152,559
2024-12-23 10.12 10.15 9.81 9.81 -2.97% 28,104 27,918,317
2024-12-20 9.96 10.12 9.91 10.11 +1.81% 22,254 22,394,352
2024-12-19 9.8 9.96 9.72 9.93 +0.3% 17,565 17,333,171
2024-12-18 9.88 10.04 9.82 9.9 +0.41% 21,287 21,148,667
2024-12-17 10.19 10.19 9.85 9.86 -3.24% 25,271 25,206,393
2024-12-16 10.22 10.39 10.12 10.19 -0.2% 17,393 17,759,953
2024-12-13 10.43 10.48 10.19 10.21 -2.58% 30,176 31,185,516
2024-12-12 10.45 10.5 10.37 10.48 +0.1% 25,147 26,243,864
2024-12-11 10.49 10.52 10.38 10.47 -0.1% 28,628 29,888,544
2024-12-10 10.51 10.67 10.35 10.48 +1.85% 62,321 65,497,810
2024-12-09 10.32 10.54 10.2 10.29 +0.29% 39,779 41,109,770
2024-12-06 10.19 10.29 10.12 10.26 +0.79% 24,668 25,239,616
2024-12-05 10.04 10.24 9.97 10.18 +1.29% 25,621 25,997,110
2024-12-04 10.26 10.26 10.01 10.05 -1.66% 19,509 19,735,466
2024-12-03 10.17 10.23 10.1 10.22 +0.49% 25,571 26,029,262
2024-12-02 10.06 10.19 10.01 10.17 +1.8% 24,876 25,233,011
2024-11-29 9.85 10.07 9.8 9.99 +1.11% 25,978 25,890,510
2024-11-28 9.83 9.95 9.83 9.88 +0.2% 24,352 24,118,022
2024-11-27 9.75 9.86 9.54 9.86 +1.13% 26,593 25,725,161
2024-11-26 9.8 9.95 9.74 9.75 -1.42% 17,145 16,834,199
2024-11-25 9.83 9.93 9.72 9.89 +0.82% 18,736 18,418,585
2024-11-22 10.05 10.1 9.78 9.81 -2.39% 29,633 29,384,296
2024-11-21 10.06 10.17 9.97 10.05 -0.3% 20,386 20,513,942
2024-11-20 10.05 10.1 9.97 10.08 +0.6% 26,101 26,225,638
2024-11-19 9.95 10.02 9.82 10.02 +1.62% 26,917 26,761,943
2024-11-18 10.04 10.06 9.83 9.86 -0.7% 28,804 28,640,728
2024-11-15 10.16 10.26 9.92 9.93 -2.55% 44,107 44,452,097
2024-11-14 10.66 10.68 10.17 10.19 -4.41% 51,426 53,340,946
2024-11-13 10.61 10.74 10.5 10.66 0% 35,833 38,004,109
2024-11-12 10.86 10.96 10.57 10.66 -2.29% 59,727 64,349,421
2024-11-11 10.48 10.94 10.48 10.91 +3.12% 76,916 83,222,457
2024-11-08 10.57 10.82 10.52 10.58 +0.28% 66,949 71,421,149
2024-11-07 10.39 10.55 10.26 10.55 +1.54% 54,502 56,811,194
2024-11-06 10.52 10.58 10.3 10.39 -1.24% 74,421 77,433,114
2024-11-05 10.28 10.55 10.2 10.52 +2.63% 50,280 52,186,177
2024-11-04 10.17 10.29 10.14 10.25 +0.49% 30,237 30,892,770
2024-11-01 10.47 10.71 10.13 10.2 -2.58% 62,127 64,613,085
2024-10-31 10.65 10.68 10.4 10.47 -1.6% 60,122 63,236,390
2024-10-30 10.66 11.03 10.53 10.64 -0.93% 61,181 65,639,078
2024-10-29 10.95 11 10.65 10.74 -1.65% 41,614 44,836,921
2024-10-28 10.98 10.98 10.78 10.92 +0.37% 38,324 41,629,294
2024-10-25 10.65 11 10.58 10.88 +2.74% 46,051 49,622,151
2024-10-24 10.76 10.76 10.5 10.59 -1.4% 37,280 39,516,937
2024-10-23 10.89 11.03 10.72 10.74 -1.01% 52,916 57,403,891
2024-10-22 10.97 11.07 10.75 10.85 -1% 50,422 54,833,053
2024-10-21 11.22 11.35 10.88 10.96 -1.79% 111,586 124,072,542
2024-10-18 10.81 11.35 10.54 11.16 +4.01% 94,176 103,414,518
2024-10-17 10.53 11 10.53 10.73 +1.32% 57,376 61,888,668
2024-10-16 10.54 10.77 10.41 10.59 -0.84% 36,464 38,659,416
2024-10-15 10.65 11 10.55 10.68 +0.19% 75,235 81,240,110
2024-10-14 10.49 10.86 10.41 10.66 +1.81% 82,436 87,672,763
2024-10-11 11.2 11.81 10.4 10.47 -6.77% 109,850 122,135,461
2024-10-10 11.82 12.16 10.64 11.23 -3.85% 148,222 168,926,380
2024-10-09 11.3 12.65 10.72 11.68 +2.64% 292,256 340,744,438
2024-10-08 11.15 11.39 10 11.38 +18.17% 266,832 288,608,335

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

хдйхНОцЦ░шГ╜ 300390

2023年全年

ц╛│цЯпчОЫ 600336

2023年全年

ф╕ЙхнЪцЦ░чзС 688359

近期数据

цЦ░ф║ЪчФ╡хнР 605277

2023年全年

хОжщЧиш▒бх▒┐ 600057

近半年

хЕЙхдзшпБхИ╕ 601788

2023年全年

щймщТвшВбф╗╜ 600808

2022-2023两年

чИ▒ч╛Охов 300896

2024年至今

ф╕нш┐Ьц╡╖цОз 601919

近三个月

ф╕ЗцЦ╣хПСх▒Х 000638

近半年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
AI人工智能
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车

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