чзСхЙНчФЯчЙй 688526

数据更新至:

添加到对比分析

15.59 +1.90%

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

15.59
+1.9% +0.29
15.23
开盘价
15.6
最高价
15.14
最低价
17,080
成交量
数据更新至: 2025-03-25

技术指标

15.35
MA5 (5日均线)
15.40
MA10 (10日均线)
15.09
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 15.23 15.6 15.14 15.59 +1.9% 17,080 26,360,102
2025-03-24 15.08 15.36 15.03 15.3 +1.8% 34,165 51,957,526
2025-03-21 15.25 15.42 14.94 15.03 -2.08% 21,513 32,582,893
2025-03-20 15.47 15.5 15.29 15.35 -0.78% 18,982 29,169,426
2025-03-19 15.7 15.74 15.38 15.47 -1.59% 24,139 37,537,732
2025-03-18 15.66 15.77 15.52 15.72 +0.64% 22,581 35,397,806
2025-03-17 15.56 15.73 15.38 15.62 +0.64% 32,730 51,128,076
2025-03-14 15.35 15.64 15.28 15.52 +1.04% 33,524 51,693,287
2025-03-13 14.96 15.45 14.96 15.36 +2.26% 33,794 51,540,794
2025-03-12 15.37 15.44 14.98 15.02 -2.21% 24,185 36,494,321
2025-03-11 15.02 15.49 14.89 15.36 +2.26% 32,854 50,047,360
2025-03-10 15.11 15.22 14.9 15.02 -0.4% 21,896 32,958,612
2025-03-07 15.14 15.36 14.96 15.08 -0.66% 24,519 37,160,119
2025-03-06 15.12 15.31 14.97 15.18 +0.8% 34,840 52,739,645
2025-03-05 15.1 15.15 14.87 15.06 -0.26% 42,113 63,190,802
2025-03-04 14.76 15.17 14.54 15.1 +2.44% 55,021 81,959,955
2025-03-03 14.27 14.88 14.23 14.74 +3.58% 71,341 104,763,360
2025-02-28 14.15 14.45 14.1 14.23 -0.84% 47,546 67,815,248
2025-02-27 14.18 14.9 14.11 14.35 +5.51% 89,731 128,954,847
2025-02-26 13.37 13.62 13.35 13.6 +1.72% 19,900 26,873,186
2025-02-25 13.55 13.55 13.37 13.37 -1.84% 20,662 27,769,885
2025-02-24 13.6 13.76 13.53 13.62 +1.19% 33,542 45,709,512
2025-02-21 13.52 13.68 13.28 13.46 -0.3% 25,603 34,421,725
2025-02-20 13.58 13.75 13.39 13.5 -0.44% 31,963 43,352,143
2025-02-19 13.43 13.58 13.37 13.56 +0.89% 15,259 20,602,343
2025-02-18 13.62 13.66 13.37 13.44 -1.61% 27,918 37,700,246
2025-02-17 13.7 13.91 13.6 13.66 -0.15% 32,561 44,730,792
2025-02-14 13.3 13.83 13.27 13.68 +2.86% 43,192 58,668,403
2025-02-13 13.35 13.43 13.28 13.3 -0.52% 22,762 30,384,300
2025-02-12 13.56 13.58 13.24 13.37 -1.11% 25,535 34,075,712
2025-02-11 13.73 13.77 13.49 13.52 -1.6% 22,767 30,920,529
2025-02-10 13.56 13.77 13.48 13.74 +1.33% 25,373 34,703,991
2025-02-07 13.45 13.7 13.45 13.56 +0.44% 26,315 35,731,187
2025-02-06 13.53 13.56 13.3 13.5 -0.22% 28,781 38,604,739
2025-02-05 13.49 13.69 13.4 13.53 +1.05% 26,987 36,649,105
2025-01-27 13.49 13.68 13.39 13.39 -1.11% 15,578 21,040,356
2025-01-24 13.23 13.6 13.14 13.54 +2.5% 22,183 29,881,111
2025-01-23 13.25 13.5 13.11 13.21 +1.07% 20,462 27,260,352
2025-01-22 13.07 13.15 12.76 13.07 +0.15% 18,501 23,943,505
2025-01-21 13.15 13.25 12.97 13.05 -0.53% 11,565 15,098,702
2025-01-20 13 13.38 13 13.12 +0.92% 25,861 34,006,882
2025-01-17 12.82 13.05 12.7 13 +1.4% 23,614 30,444,662
2025-01-16 12.85 13.06 12.79 12.82 -0.16% 21,894 28,323,019
2025-01-15 12.97 13.1 12.76 12.84 -1.61% 30,128 38,688,563
2025-01-14 12.82 13.14 12.79 13.05 +1.79% 35,499 46,150,479
2025-01-13 12.58 12.84 12.48 12.82 +1.91% 14,410 18,276,077
2025-01-10 12.91 13.1 12.58 12.58 -2.56% 17,873 22,916,549
2025-01-09 12.8 13.13 12.76 12.91 0% 19,726 25,525,454
2025-01-08 13.21 13.23 12.52 12.91 -2.2% 31,496 40,554,742
2025-01-07 13.45 13.64 13 13.2 -2.08% 21,991 29,039,374
2025-01-06 13.72 13.81 13.32 13.48 +0.07% 21,115 28,501,725
2025-01-03 13.75 14.05 13.43 13.47 -2.18% 19,391 26,554,972
2025-01-02 14.27 14.42 13.58 13.77 -3.64% 23,853 33,479,267
2024-12-31 14.73 14.8 14.29 14.29 -2.79% 12,817 18,593,046
2024-12-30 14.97 14.98 14.55 14.7 -1.34% 15,174 22,310,845
2024-12-27 14.49 15.19 14.39 14.9 +2.97% 26,789 39,727,308
2024-12-26 14.39 14.61 14.29 14.47 +0.56% 12,956 18,800,672
2024-12-25 14.46 14.48 14.28 14.39 -0.48% 11,042 15,843,950
2024-12-24 14.45 14.58 14.3 14.46 +0.35% 13,200 19,045,912
2024-12-23 14.78 14.83 14.39 14.41 -2.31% 15,784 22,930,760
2024-12-20 14.61 14.91 14.56 14.75 +0.89% 13,781 20,350,952
2024-12-19 14.63 14.66 14.37 14.62 -0.27% 19,664 28,498,473
2024-12-18 14.83 14.9 14.61 14.66 -0.74% 15,129 22,313,520
2024-12-17 15.03 15.11 14.61 14.77 -1.8% 27,150 40,311,894
2024-12-16 15.2 15.28 14.92 15.04 -2.53% 32,725 49,272,081
2024-12-13 15.45 15.5 15.01 15.43 -0.26% 54,534 82,898,734
2024-12-12 15.62 15.76 15.37 15.47 -0.9% 34,802 53,903,688
2024-12-11 15.88 15.97 15.5 15.61 -0.26% 24,900 39,119,438
2024-12-10 16.11 16.26 15.61 15.65 +0.32% 26,723 42,269,020
2024-12-09 15.54 15.66 15.35 15.6 +0.52% 22,754 35,306,539
2024-12-06 15.43 15.57 15.15 15.52 +0.58% 23,105 35,580,625
2024-12-05 15.28 15.48 15.23 15.43 +0.98% 16,427 25,268,963
2024-12-04 15.39 15.45 15.15 15.28 -0.71% 26,761 40,993,713
2024-12-03 15.24 15.48 15.12 15.39 +1.12% 26,202 40,139,480
2024-12-02 14.97 15.3 14.93 15.22 +1.67% 25,242 38,370,022
2024-11-29 14.58 15.26 14.58 14.97 +2.11% 33,779 50,753,153
2024-11-28 14.47 14.77 14.35 14.66 +1.31% 26,823 39,037,618
2024-11-27 13.85 14.48 13.68 14.47 +3.88% 25,991 36,564,564
2024-11-26 13.98 14.19 13.87 13.93 -0.36% 17,185 24,109,132
2024-11-25 13.84 14.06 13.78 13.98 +1.38% 16,823 23,448,757
2024-11-22 14.5 14.5 13.7 13.79 -4.9% 23,118 32,688,547
2024-11-21 14.71 14.74 14.38 14.5 -1.29% 21,995 31,934,208
2024-11-20 14.59 14.71 14.42 14.69 +0.82% 22,821 33,260,214
2024-11-19 14.47 14.65 14.31 14.57 +1.18% 21,103 30,616,857
2024-11-18 14.62 14.68 14.32 14.4 -0.89% 28,091 40,727,296
2024-11-15 14.68 14.99 14.51 14.53 -1.69% 24,875 36,738,894
2024-11-14 15.1 15.18 14.65 14.78 -2.7% 27,608 41,118,683
2024-11-13 15.37 15.55 14.94 15.19 -1.36% 32,619 49,349,949
2024-11-12 15.58 15.95 15.35 15.4 -0.77% 36,894 57,886,547
2024-11-11 15.25 15.55 15.08 15.52 +0.91% 44,449 68,191,762
2024-11-08 15.78 15.85 15.28 15.38 -2.04% 34,177 53,025,951
2024-11-07 15.02 15.88 15.02 15.7 +2.82% 36,214 56,470,266
2024-11-06 15.13 15.36 14.98 15.27 +0.53% 30,250 45,976,137
2024-11-05 14.85 15.25 14.69 15.19 +2.29% 38,561 58,007,555
2024-11-04 14.3 14.86 14.22 14.85 +3.63% 34,733 50,853,493
2024-11-01 14.46 14.61 14.01 14.33 -0.49% 40,536 58,009,573
2024-10-31 13.64 14.75 13.63 14.4 +5.49% 56,912 81,685,476
2024-10-30 13.99 14 13.52 13.65 -1.94% 24,719 33,985,253
2024-10-29 14.6 14.63 13.88 13.92 -4.53% 35,138 49,702,650
2024-10-28 14.13 14.6 14.13 14.58 +2.68% 36,040 51,997,859
2024-10-25 13.76 14.23 13.73 14.2 +3.05% 30,112 42,219,315
2024-10-24 13.76 13.9 13.6 13.78 0% 22,062 30,335,484
2024-10-23 13.71 13.94 13.58 13.78 +0.95% 35,706 49,119,683
2024-10-22 13.8 13.89 13.49 13.65 -1.09% 42,289 57,877,415
2024-10-21 13.85 14.11 13.53 13.8 -0.07% 36,466 50,476,376
2024-10-18 12.99 14.17 12.91 13.81 +6.81% 40,451 54,526,845
2024-10-17 13.03 13.18 12.9 12.93 -0.15% 23,747 30,944,320
2024-10-16 13.04 13.17 12.71 12.95 0% 20,318 26,361,083
2024-10-15 13.38 13.45 12.93 12.95 -3.21% 26,968 35,550,771
2024-10-14 13.41 13.53 12.9 13.38 +0.68% 28,365 37,572,175
2024-10-11 13.8 13.93 13.08 13.29 -4.25% 35,358 47,295,389
2024-10-10 14.2 14.7 13.8 13.88 -0.72% 49,539 70,179,534
2024-10-09 15.92 15.94 13.95 13.98 -13.22% 66,427 98,929,248
2024-10-08 17.7 17.7 15.6 16.11 +7.47% 79,158 130,101,349

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

хг░ш┐ЕшВбф╗╜ 003004

2023年全年

хЕ┤ф╕ЪщУ╢шбМ 601166

近三个月

цШВчлЛцХЩшВ▓ 600661

近期数据

цШКх┐ЧцЬ║чФ╡ 300503

近半年

хЫЫх╖ЭщЗСщб╢ 600678

近期数据

ц╡╖х╖ЭцЩ║шГ╜ 300720

2024年一季度

ч║вхЫЫцЦ╣ 603395

2022-2023两年

хНЪщАЪшВбф╗╜ 600455

近期数据

ч╛ОцЩичзСцКА 300237

近三个月

ф╕нщ╝ОшВбф╗╜ 000887

近三个月

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
新能源汽车
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
光伏产业
AI人工智能
虚拟现实
半导体
军工

шИкхПСхКихКЫ (600893)

2024年一季度

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