ф╕ЙцЬкф┐бхоЙ 688489

数据更新至:

添加到对比分析

35.48 +0.37%

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

35.48
+0.37% +0.13
35.25
开盘价
35.88
最高价
34.91
最低价
3,389
成交量
数据更新至: 2025-03-25

技术指标

36.51
MA5 (5日均线)
37.38
MA10 (10日均线)
38.35
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 35.25 35.88 34.91 35.48 +0.37% 3,389 11,951,765
2025-03-24 36.7 37.06 34.69 35.35 -4.36% 10,005 35,705,402
2025-03-21 37.01 37.33 36.2 36.96 -0.75% 7,985 29,480,089
2025-03-20 37.96 37.96 37.02 37.24 -0.69% 5,755 21,489,433
2025-03-19 37.88 38.13 37.26 37.5 -1.7% 6,222 23,379,534
2025-03-18 38.46 38.9 37.88 38.15 -0.57% 6,607 25,304,623
2025-03-17 38.72 38.9 38.1 38.37 +0.16% 7,614 29,302,218
2025-03-14 38.06 38.49 37.23 38.31 +1.59% 10,345 39,321,351
2025-03-13 38.84 38.88 37.1 37.71 -2.71% 12,792 48,312,459
2025-03-12 39.54 39.54 38.76 38.76 -1.32% 9,769 38,278,814
2025-03-11 39 39.58 38.71 39.28 -1.46% 11,108 43,447,989
2025-03-10 40.31 40.7 39.35 39.86 -2.09% 12,791 51,125,593
2025-03-07 40.98 42.1 40.45 40.71 -0.63% 19,577 80,851,269
2025-03-06 40.4 41.58 40.03 40.97 +2.4% 22,388 91,915,237
2025-03-05 40.69 42.2 39.8 40.01 +0.78% 28,453 116,708,886
2025-03-04 36.5 39.77 36.26 39.7 +7.59% 17,371 67,229,248
2025-03-03 36.76 37.42 36 36.9 +0.38% 9,977 36,681,547
2025-02-28 38.91 39.34 36.52 36.76 -6.77% 16,448 62,133,232
2025-02-27 39.5 39.69 38.13 39.43 -0.18% 14,973 58,232,809
2025-02-26 40.34 40.4 39.16 39.5 -2.06% 16,028 63,641,452
2025-02-25 40.32 41.74 39.8 40.33 -2.11% 18,364 74,628,463
2025-02-24 39.49 42.38 38.49 41.2 +4.25% 33,225 135,444,511
2025-02-21 37.77 40.13 36.39 39.52 +4.63% 30,353 114,784,936
2025-02-20 38 38.48 37.27 37.77 -2.1% 12,253 46,249,964
2025-02-19 38.03 38.95 38.03 38.58 +1.45% 7,776 29,961,399
2025-02-18 40.18 40.52 38 38.03 -5.7% 14,518 56,771,760
2025-02-17 41.69 42.04 39.99 40.33 -3.26% 17,647 71,870,907
2025-02-14 38.6 41.78 38.2 41.69 +7.87% 29,506 119,535,535
2025-02-13 37.33 38.83 36.8 38.65 +3.48% 20,543 77,638,100
2025-02-12 36.4 37.37 36.4 37.35 +1.74% 11,590 42,844,828
2025-02-11 37.6 37.6 36.52 36.71 -1.58% 7,865 28,943,903
2025-02-10 35.6 37.4 35.6 37.3 +4.78% 12,640 46,397,986
2025-02-07 35.98 36.3 35.07 35.6 -0.81% 11,833 42,349,284
2025-02-06 34.78 35.98 34.16 35.89 +3.4% 9,541 33,760,962
2025-02-05 33 34.79 32.66 34.71 +7.43% 13,326 45,631,266
2025-01-27 33.8 33.99 32.31 32.31 -3.75% 7,281 24,105,817
2025-01-24 32.6 33.8 32.5 33.57 +3.04% 5,015 16,665,562
2025-01-23 33.07 33.55 32.58 32.58 +0.03% 4,793 15,899,452
2025-01-22 32.59 32.79 32.2 32.57 -0.37% 3,299 10,714,230
2025-01-21 33.1 33.39 32.41 32.69 -1.24% 3,987 13,015,766
2025-01-20 33.33 33.57 32.83 33.1 +0.7% 3,969 13,227,721
2025-01-17 32.81 33.19 32.22 32.87 -0.12% 3,338 10,961,937
2025-01-16 33.5 33.8 32.61 32.91 -0.27% 5,113 16,940,903
2025-01-15 33.39 33.39 32.8 33 -1.05% 3,120 10,285,377
2025-01-14 32.03 33.39 31.6 33.35 +4.55% 5,326 17,501,123
2025-01-13 31.2 32.2 30.53 31.9 +0.95% 4,195 13,215,913
2025-01-10 32.31 32.84 31.6 31.6 -2.17% 4,496 14,495,419
2025-01-09 32 32.57 31.97 32.3 +0.16% 4,356 14,065,979
2025-01-08 32.2 32.4 30.9 32.25 +0.09% 4,910 15,605,094
2025-01-07 30.97 32.52 30.97 32.22 +4% 7,278 23,154,044
2025-01-06 31.43 33.43 30.56 30.98 -5.35% 11,099 35,119,860
2025-01-03 34.6 34.94 32.69 32.73 -5.32% 5,316 17,903,054
2025-01-02 34.6 36.19 34.04 34.57 +0.2% 7,037 24,617,800
2024-12-31 36.3 36.33 34.43 34.5 -4.17% 7,604 26,929,760
2024-12-30 37.2 37.2 35.67 36 -3.23% 7,970 28,898,286
2024-12-27 37.99 38.3 37.11 37.2 -2.21% 6,532 24,616,103
2024-12-26 38 38.8 37.81 38.04 +0.63% 4,794 18,384,728
2024-12-25 39 39.2 37.72 37.8 -3.05% 5,257 20,033,291
2024-12-24 38.99 39.56 38.28 38.99 +0.46% 5,896 22,977,966
2024-12-23 40.56 40.8 38.51 38.81 -4.13% 10,100 39,795,865
2024-12-20 38.2 40.98 37.7 40.48 +5.28% 17,085 68,045,546
2024-12-19 38.09 39.29 37.49 38.45 -0.05% 7,924 30,411,504
2024-12-18 38.36 39.19 37.3 38.47 +1.75% 7,329 28,202,074
2024-12-17 39.08 39.49 37.66 37.81 -2.93% 6,424 24,507,717
2024-12-16 39.3 39.6 38 38.95 -0.43% 8,869 34,163,100
2024-12-13 40.49 40.49 39 39.12 -4.02% 12,745 50,349,128
2024-12-12 41.51 42.35 40.62 40.76 -1.45% 16,554 68,760,819
2024-12-11 42 43 40.88 41.36 +3.32% 16,728 69,717,346
2024-12-10 41.28 41.6 39.98 40.03 +0.76% 14,426 58,845,030
2024-12-09 39.68 41.49 39.38 39.73 +0.03% 15,014 60,645,846
2024-12-06 38.19 40.5 37.35 39.72 +4.53% 15,481 60,516,655
2024-12-05 36.69 38.31 36.55 38 +3.54% 9,520 35,989,442
2024-12-04 37.91 37.98 36.25 36.7 -2.91% 7,131 26,499,788
2024-12-03 38.01 38.11 37.22 37.8 +0.05% 6,881 25,913,669
2024-12-02 37.5 37.89 37.01 37.78 +1.04% 8,414 31,648,868
2024-11-29 37.36 37.99 36.41 37.39 +0.86% 9,233 34,469,499
2024-11-28 37.49 37.89 36.86 37.07 +0.24% 9,456 35,375,296
2024-11-27 35.9 36.98 34.6 36.98 +2.24% 9,804 35,000,609
2024-11-26 36.09 37.48 35.81 36.17 +1.37% 9,435 34,685,306
2024-11-25 36 36.22 34.5 35.68 -0.11% 8,083 28,476,621
2024-11-22 37.94 38.41 35.68 35.72 -5.55% 11,955 44,160,112
2024-11-21 38.04 38.5 37.32 37.82 -0.53% 9,705 36,819,789
2024-11-20 37.01 38.35 36.53 38.02 +1.52% 9,900 37,274,571
2024-11-19 37.19 37.75 35.87 37.45 +2.1% 10,359 38,154,270
2024-11-18 39.2 39.3 36.3 36.68 -6.33% 14,725 54,798,167
2024-11-15 41.6 41.71 38.9 39.16 -5.64% 15,710 63,253,309
2024-11-14 43.5 44.94 41.16 41.5 -5.92% 17,645 75,840,195
2024-11-13 43 44.99 42.58 44.11 -0.54% 16,905 74,010,200
2024-11-12 48.5 48.6 43.3 44.35 -1.84% 38,730 174,774,770
2024-11-11 42.79 45.78 41.45 45.18 +11.47% 37,421 162,452,817
2024-11-08 39.51 41.45 38.68 40.53 +5.6% 25,510 102,171,791
2024-11-07 37.38 38.67 37.38 38.38 +1.53% 12,668 48,349,367
2024-11-06 38.11 38.83 37.5 37.8 +0.4% 13,597 51,914,068
2024-11-05 36.62 38.3 36.06 37.65 +2.93% 15,330 57,591,857
2024-11-04 35.7 36.9 35.39 36.58 +1.39% 13,670 49,681,944
2024-11-01 40.48 40.9 35.95 36.08 -11.87% 30,379 114,271,526
2024-10-31 41 45.04 39.21 40.94 +5.79% 41,229 171,872,896
2024-10-30 40.08 40.15 37.5 38.7 -3.42% 19,097 73,930,617
2024-10-29 38.83 40.65 38.52 40.07 +3.19% 21,644 86,426,437
2024-10-28 38.51 38.96 37.84 38.83 +0.83% 10,858 41,812,083
2024-10-25 37.48 38.86 37.48 38.51 +2.12% 11,455 43,785,411
2024-10-24 37.78 38.55 37.21 37.71 -1.54% 11,836 44,694,644
2024-10-23 38.29 39 37.7 38.3 +0.63% 12,056 46,213,209
2024-10-22 38.84 38.97 37.4 38.06 -3.01% 12,906 49,236,148
2024-10-21 38.77 40.87 38.07 39.24 +2.99% 23,829 93,872,780
2024-10-18 35.72 39.32 35.7 38.1 +5.48% 19,843 73,902,552
2024-10-17 37.48 38.3 36.06 36.12 +1.75% 18,686 69,742,975
2024-10-16 34.92 36.3 34.92 35.5 +0.17% 11,460 40,903,732
2024-10-15 36.51 38.44 35.43 35.44 -2.9% 19,601 72,860,446
2024-10-14 35.56 36.7 33.7 36.5 +4.64% 19,518 68,426,103
2024-10-11 38.9 39.48 33.78 34.88 -10.59% 23,509 85,297,233
2024-10-10 40.3 40.9 38 39.01 +0.75% 17,283 67,814,933
2024-10-09 39.62 43.44 37.59 38.72 -8.48% 31,024 123,982,357
2024-10-08 42.3 42.31 36.41 42.31 +19.99% 38,527 157,387,367

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

х░Цх│░щЫЖхЫв 600668

近期数据

цБТх╕ЕшВбф╗╜ 300969

近期数据

щХ┐ц▒ЯцЭРцЦЩ 001296

近三个月

чзСщФРхЫ╜щЩЕ 300662

近半年

цГахдйчГнчФ╡ 000692

2023年全年

хдНцЧжхдНхНО 600624

2024年一季度

ч╜ЧцЩочЙ╣ 688619

近期数据

шБФхРИц░┤хКб 603291

2022-2023两年

хо┐ш┐БшБФчЫЫ 603065

近半年

хдйщУБчзСцКА 300587

2024年一季度

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
元宇宙
半导体
虚拟现实

хРМшК▒щб║ (300033)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

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