цмзшО▒цЦ░цЭР 688530

数据更新至:

添加到对比分析

17.80 +0.28%

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

17.8
+0.28% +0.05
17.77
开盘价
17.83
最高价
17.5
最低价
5,617
成交量
数据更新至: 2025-03-25

技术指标

18.24
MA5 (5日均线)
18.67
MA10 (10日均线)
19.01
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 17.77 17.83 17.5 17.8 +0.28% 5,617 9,929,625
2025-03-24 18.44 18.44 17.4 17.75 -2.26% 11,885 21,109,164
2025-03-21 18.68 18.68 18.05 18.16 -2.89% 13,446 24,643,190
2025-03-20 18.95 18.96 18.69 18.7 -0.58% 10,549 19,846,749
2025-03-19 19.25 19.25 18.69 18.81 -2.59% 12,992 24,587,258
2025-03-18 19 19.38 18.99 19.31 +1.79% 17,566 33,789,779
2025-03-17 19.07 19.12 18.85 18.97 -0.26% 9,273 17,592,832
2025-03-14 18.98 19.08 18.52 19.02 +1.22% 14,742 27,822,480
2025-03-13 19.35 19.46 18.65 18.79 -3.14% 19,518 37,035,436
2025-03-12 19.45 19.68 19.31 19.4 +0.62% 17,979 35,064,607
2025-03-11 19.03 19.32 18.91 19.28 +0.05% 15,246 29,171,885
2025-03-10 19.19 19.4 19.08 19.27 +0.78% 12,904 24,784,898
2025-03-07 19.32 19.56 19.01 19.12 -1.6% 19,921 38,393,355
2025-03-06 19.4 19.73 19.4 19.43 +0.67% 25,338 49,586,070
2025-03-05 19.65 19.65 19.1 19.3 -1.03% 12,334 23,820,603
2025-03-04 18.98 19.57 18.83 19.5 +2.74% 20,526 39,713,775
2025-03-03 19.05 19.36 18.8 18.98 +0.9% 14,359 27,464,805
2025-02-28 19.5 19.6 18.73 18.81 -4.52% 20,269 38,592,188
2025-02-27 19.9 20.05 19.2 19.7 -2.28% 32,770 64,374,646
2025-02-26 19.9 20.2 19.72 20.16 +1.31% 23,183 46,332,852
2025-02-25 19.6 20.13 19.45 19.9 +0.61% 20,786 41,339,022
2025-02-24 20 20.07 19.51 19.78 -1.69% 22,141 43,824,971
2025-02-21 19.45 20.5 19.25 20.12 +3.18% 31,516 62,836,888
2025-02-20 19.4 19.5 19.1 19.5 0% 17,303 33,414,336
2025-02-19 18.81 19.54 18.7 19.5 +4.39% 23,926 46,000,606
2025-02-18 18.95 19.28 18.51 18.68 -2.25% 18,965 36,002,639
2025-02-17 19.23 19.45 18.9 19.11 +0.63% 17,089 32,677,871
2025-02-14 18.84 19.18 18.76 18.99 -0.37% 20,129 38,270,891
2025-02-13 19.5 20.18 19.06 19.06 -1.24% 33,904 66,176,381
2025-02-12 18.75 19.31 18.68 19.3 +2.71% 21,156 40,212,106
2025-02-11 19.05 19.05 18.72 18.79 -1.47% 17,088 32,179,150
2025-02-10 18.91 19.16 18.68 19.07 +1.44% 20,040 37,878,593
2025-02-07 18.7 19.05 18.39 18.8 -0.05% 26,347 49,605,647
2025-02-06 17.99 18.99 17.82 18.81 +4.91% 25,537 47,393,588
2025-02-05 17.8 18.13 17.7 17.93 +3.34% 17,995 32,281,162
2025-01-27 18 18.09 17.33 17.35 -3.29% 14,654 25,870,835
2025-01-24 17.51 18.14 17.51 17.94 +1.41% 13,458 24,047,740
2025-01-23 17.81 18.25 17.65 17.69 +0.28% 14,116 25,418,989
2025-01-22 17.87 17.93 17.51 17.64 -1.56% 10,209 18,081,953
2025-01-21 18.05 18.19 17.79 17.92 -0.44% 9,471 16,978,327
2025-01-20 18.2 18.3 17.85 18 -0.5% 12,159 21,882,621
2025-01-17 17.3 18.38 17.3 18.09 +1.34% 15,913 28,636,738
2025-01-16 17.99 18.28 17.75 17.85 -0.67% 11,920 21,495,379
2025-01-15 17.88 18.19 17.8 17.97 -0.5% 12,205 21,898,293
2025-01-14 17.04 18.06 17.04 18.06 +5.99% 17,344 30,753,376
2025-01-13 16.83 17.12 16.3 17.04 +0.59% 8,805 14,741,245
2025-01-10 17.3 17.85 16.92 16.94 -2.76% 11,660 20,429,113
2025-01-09 17.15 17.66 17.12 17.42 +0.35% 9,800 17,133,389
2025-01-08 17.47 17.52 16.62 17.36 -0.74% 11,083 19,079,496
2025-01-07 16.98 17.49 16.89 17.49 +3.13% 13,468 23,210,622
2025-01-06 16.86 17.15 16.44 16.96 +0.77% 10,560 17,806,921
2025-01-03 17.78 17.94 16.79 16.83 -5.02% 16,265 28,001,789
2025-01-02 18.4 18.7 17.41 17.72 -4.32% 19,120 34,654,867
2024-12-31 19.75 19.9 18.49 18.52 -6.42% 26,118 49,700,104
2024-12-30 20.45 20.45 19.6 19.79 -3.89% 18,603 37,205,464
2024-12-27 20.6 21.25 20.51 20.59 -1.44% 21,483 44,849,980
2024-12-26 20.5 21.1 20.4 20.89 +1.41% 18,243 38,125,100
2024-12-25 21 21.3 20.31 20.6 -2.51% 22,384 46,527,013
2024-12-24 20.39 21.15 19.82 21.13 +4.76% 26,246 53,802,864
2024-12-23 21.34 21.6 20.05 20.17 -5.08% 27,590 56,913,293
2024-12-20 20.13 21.79 20.06 21.25 +4.89% 36,692 77,466,643
2024-12-19 19.8 20.53 19.8 20.26 +1% 17,701 35,803,029
2024-12-18 19.6 20.55 19.1 20.06 +2.45% 22,617 44,993,384
2024-12-17 20.21 20.6 19.52 19.58 -4.44% 18,529 36,804,739
2024-12-16 21.13 21.26 20.17 20.49 -3.12% 18,695 38,790,436
2024-12-13 21.84 21.85 21.07 21.15 -3.16% 23,753 50,664,377
2024-12-12 21.74 21.98 21.36 21.84 -0.23% 23,535 50,992,554
2024-12-11 21.7 22.1 21.33 21.89 +1.34% 33,899 73,711,058
2024-12-10 21.99 21.99 21.29 21.6 +2.37% 31,701 68,847,041
2024-12-09 21.36 21.54 20.75 21.1 -2.09% 22,737 47,956,255
2024-12-06 20.68 21.79 20.38 21.55 +3.16% 43,098 91,481,475
2024-12-05 20.55 21.24 20.55 20.89 -0.29% 21,321 44,755,320
2024-12-04 21.6 22.35 20.7 20.95 -1.09% 38,873 84,012,834
2024-12-03 21.63 21.9 21 21.18 -1.67% 29,134 62,268,280
2024-12-02 21.02 21.85 20.7 21.54 +2.43% 37,029 78,701,550
2024-11-29 20.5 21.5 19.98 21.03 +1.84% 39,796 82,771,827
2024-11-28 20.69 21.27 20.4 20.65 -0.29% 30,962 64,409,255
2024-11-27 20 20.73 19.37 20.71 +2.68% 30,160 60,307,099
2024-11-26 20.88 20.97 20.08 20.17 -2.65% 22,676 46,490,718
2024-11-25 20.14 20.73 19.96 20.72 +2.27% 27,405 55,704,932
2024-11-22 21.74 21.98 20.21 20.26 -6.81% 42,833 90,295,094
2024-11-21 21.41 22.49 21.35 21.74 -0.37% 45,172 98,842,185
2024-11-20 21.13 22.19 21.01 21.82 +3.27% 47,141 102,637,164
2024-11-19 20.15 21.13 19.9 21.13 +5.02% 35,887 73,555,561
2024-11-18 21.4 21.45 19.95 20.12 -5.09% 42,381 86,264,168
2024-11-15 22.51 22.85 21.12 21.2 -6.19% 62,973 137,078,312
2024-11-14 24.24 24.5 22.47 22.6 -7.22% 81,484 187,297,549
2024-11-13 22.88 26.85 22.54 24.36 +8.12% 129,556 318,513,703
2024-11-12 24.54 24.54 22.16 22.53 -8.19% 109,456 250,952,382
2024-11-11 22 26.38 21 24.54 +11.24% 192,117 454,723,046
2024-11-08 18.6 22.06 18.6 22.06 +20.02% 114,181 241,178,400
2024-11-07 18.3 18.65 18.09 18.38 +1.16% 22,663 41,597,544
2024-11-06 18.45 18.8 18.07 18.17 -1.03% 29,496 54,463,490
2024-11-05 17.45 18.41 17.31 18.36 +5.52% 29,243 52,726,486
2024-11-04 16.97 17.42 16.78 17.4 +2.84% 20,529 35,398,042
2024-11-01 17.9 18.09 16.81 16.92 -6.36% 33,804 58,412,702
2024-10-31 17.56 18.28 17.33 18.07 +3.2% 29,450 52,646,046
2024-10-30 17.96 17.99 17.17 17.51 -3.58% 30,535 53,652,490
2024-10-29 19.28 19.29 18.16 18.16 -5.32% 28,966 54,155,016
2024-10-28 19.28 19.46 18.96 19.18 -0.98% 19,113 36,488,745
2024-10-25 19.25 19.64 19.01 19.37 +0.62% 28,042 54,145,965
2024-10-24 18.95 19.5 18.8 19.25 +1.53% 26,148 49,992,821
2024-10-23 19.3 19.3 18.93 18.96 -1.46% 26,623 50,874,268
2024-10-22 19.7 19.9 18.85 19.24 -1.89% 40,471 78,325,466
2024-10-21 18.88 20.69 18.8 19.61 +4.14% 62,496 123,460,509
2024-10-18 17.38 19.56 17.38 18.83 +7.78% 46,434 85,937,121
2024-10-17 17.5 17.87 17.35 17.47 +0.52% 27,002 47,563,444
2024-10-16 17.18 17.8 17.15 17.38 -0.74% 17,670 30,799,244
2024-10-15 17.8 18.55 17.5 17.51 -2.61% 31,545 56,849,959
2024-10-14 17.61 18.18 17.04 17.98 +2.8% 28,040 49,460,702
2024-10-11 18.89 18.9 17.34 17.49 -7.9% 32,586 58,396,005
2024-10-10 20 20.37 18.79 18.99 -4.09% 42,137 82,187,857
2024-10-09 20.82 21.8 19.21 19.8 -11.92% 78,537 163,130,206
2024-10-08 22.05 22.48 20.02 22.48 +20.02% 104,871 225,193,791
2024-09-30 17.03 19.23 16.38 18.73 +15.05% 66,067 116,899,302
2024-09-27 15.97 16.49 15.62 16.28 +4.56% 16,618 26,595,248
2024-09-26 14.91 15.57 14.91 15.57 +4.43% 22,772 34,752,983
2024-09-25 15.31 15.31 14.82 14.91 +0.27% 20,861 31,479,116
2024-09-24 14.35 14.91 14.2 14.87 +3.55% 18,333 26,791,644
2024-09-23 14.63 14.89 14.34 14.36 -1.78% 10,698 15,492,585
2024-09-20 14.36 14.98 14.36 14.62 +1.88% 22,028 32,366,645
2024-09-19 13.89 14.55 13.89 14.35 +3.61% 15,038 21,514,771
2024-09-18 14.13 14.27 13.67 13.85 -1.42% 11,438 15,845,728
2024-09-13 14.74 14.76 14.05 14.05 -4.49% 15,701 22,520,091
2024-09-12 15 15.15 14.68 14.71 -1.74% 10,482 15,636,705
2024-09-11 14.85 15.01 14.73 14.97 +0.2% 8,907 13,259,887
2024-09-10 14.9 15.05 14.55 14.94 +0.2% 13,276 19,658,146
2024-09-09 14.86 15 14.74 14.91 +0.34% 9,368 13,924,262
2024-09-06 15.23 15.47 14.83 14.86 -2.62% 14,881 22,534,091
2024-09-05 15.1 15.37 15.1 15.26 +0.39% 13,445 20,458,543
2024-09-04 15.06 15.39 14.8 15.2 +0.66% 18,647 28,188,507
2024-09-03 15.14 15.39 15.04 15.1 -0.26% 13,014 19,772,565
2024-09-02 16 16.02 15.1 15.14 -3.93% 19,233 29,907,616
2024-08-30 15.4 16.08 15.34 15.76 +0.64% 24,685 39,052,256
2024-08-29 15.51 15.75 15.27 15.66 +0.97% 15,159 23,628,950
2024-08-28 15.36 15.58 15.29 15.51 +0.98% 12,418 19,207,762
2024-08-27 15.95 15.95 15.29 15.36 -3.7% 18,033 27,882,205
2024-08-26 16.07 16.09 15.89 15.95 +0.06% 11,325 18,082,002
2024-08-23 16.35 16.35 15.92 15.94 -0.99% 10,771 17,291,056
2024-08-22 16.51 16.51 16.03 16.1 -2.07% 11,282 18,336,799
2024-08-21 16.28 16.6 16.28 16.44 -0.66% 12,764 20,972,890
2024-08-20 16.8 16.99 16.3 16.55 -2.07% 19,290 31,916,318
2024-08-19 17.39 17.58 16.8 16.9 0% 15,458 26,480,866
2024-08-16 17.48 17.55 16.9 16.9 -2.59% 19,449 33,462,897
2024-08-15 17.4 17.65 17.28 17.35 -0.52% 14,665 25,607,925
2024-08-14 17.68 17.72 17.44 17.44 -1.47% 9,787 17,171,893
2024-08-13 17.51 17.82 17.25 17.7 +0.68% 18,256 31,943,624
2024-08-12 17.67 17.95 17.42 17.58 -0.79% 15,393 27,150,965
2024-08-09 18.05 18.25 17.69 17.72 -0.78% 16,882 30,325,362
2024-08-08 17.77 18.07 17.34 17.86 +0.68% 21,790 38,654,852
2024-08-07 17.82 18.01 17.69 17.74 -0.95% 12,409 22,092,916
2024-08-06 17.8 18.05 17.69 17.91 +1.3% 13,588 24,238,978
2024-08-05 18.3 18.48 17.67 17.68 -3.97% 21,379 38,597,525
2024-08-02 18.8 18.92 18.39 18.41 -2.8% 18,966 35,359,243
2024-08-01 19.17 19.23 18.65 18.94 +0.21% 26,756 50,719,545
2024-07-31 18.33 18.98 18.15 18.9 +2.94% 25,566 47,787,570
2024-07-30 18.18 18.53 17.91 18.36 +1.32% 20,078 36,596,947
2024-07-29 18.53 18.54 18.09 18.12 -2.16% 22,078 40,361,042
2024-07-26 18.35 18.67 18.31 18.52 +0.65% 15,646 28,936,969
2024-07-25 18.42 18.73 18.11 18.4 -1.34% 20,543 37,789,335
2024-07-24 19.09 19.41 18.61 18.65 -2.92% 19,554 37,072,810
2024-07-23 19.86 19.95 19.2 19.21 -3.76% 27,106 52,968,095
2024-07-22 19.66 20.17 19.66 19.96 -0.25% 24,598 49,062,144
2024-07-19 19.19 20.44 19.03 20.01 +3.46% 46,844 93,447,518
2024-07-18 19.1 19.53 18.53 19.34 +0.26% 33,540 63,794,169
2024-07-17 19.59 19.79 19.24 19.29 -1.98% 18,007 35,117,534
2024-07-16 19.3 19.82 19.17 19.68 +0.92% 20,928 40,952,903
2024-07-15 19.63 19.97 19.33 19.5 -1.61% 21,677 42,464,338
2024-07-12 19.7 20.08 19.53 19.82 -0.5% 28,136 55,488,501
2024-07-11 20 20.29 19.61 19.92 +2.63% 37,837 75,550,121
2024-07-10 19.78 19.78 19.22 19.41 -1.52% 27,669 53,893,844
2024-07-09 18.78 19.85 18.78 19.71 +3.19% 36,257 70,522,439
2024-07-08 19 19.7 18.92 19.1 +0.79% 31,814 61,448,420
2024-07-05 18.81 19.28 18.67 18.95 +0.16% 23,440 44,347,073
2024-07-04 19.6 19.94 18.91 18.92 -4.01% 30,239 58,327,015
2024-07-03 19.7 20.07 19.17 19.71 +0.31% 35,966 70,526,068
2024-07-02 20.24 20.43 19.62 19.65 -3.39% 28,101 56,044,322
2024-07-01 20.51 20.85 19.81 20.34 -1.02% 38,024 76,563,251
2024-06-28 20.25 21.06 20.2 20.55 +0.74% 36,270 75,163,729
2024-06-27 20.78 21.2 20.21 20.4 -3.09% 42,240 87,518,273
2024-06-26 20.59 21.24 20.09 21.05 +2.43% 40,587 84,197,976
2024-06-25 20.73 20.83 20.22 20.55 -0.53% 39,942 81,885,606
2024-06-24 21.75 22.27 20.38 20.66 -5.92% 72,164 154,234,485
2024-06-21 23.01 23.34 21.76 21.96 -6.23% 93,983 209,490,203
2024-06-20 22.68 25.96 22.6 23.42 +2.14% 143,439 345,877,020
2024-06-19 22.81 23.5 21.98 22.93 -0.3% 101,681 231,331,971
2024-06-18 22.98 23.6 22.6 23 +0.48% 96,895 223,403,456
2024-06-17 23.12 23.6 22.4 22.89 -2.93% 100,183 230,172,707
2024-06-14 27.27 27.94 23.4 23.58 -7.96% 185,198 472,045,361
2024-06-13 21.57 25.62 21.37 25.62 +20% 173,726 418,503,164
2024-06-12 21.9 21.93 21.19 21.35 -2.2% 52,235 111,692,101
2024-06-11 20.64 21.88 20.07 21.83 +6.23% 67,000 142,011,236
2024-06-07 20.49 21.22 20.13 20.55 +0.93% 41,836 86,551,413
2024-06-06 21.3 21.95 20.21 20.36 -4.64% 56,601 118,610,685
2024-06-05 20.75 21.91 20.75 21.35 +2.2% 69,437 148,276,180
2024-06-04 20.22 21 19.8 20.89 +2.86% 53,555 110,719,015
2024-06-03 20.59 20.89 19.97 20.31 -1.5% 34,118 69,708,081
2024-05-31 20.57 20.75 20.38 20.62 +0.15% 35,434 73,010,610
2024-05-30 20.45 20.81 20.22 20.59 +0.59% 38,435 79,067,346
2024-05-29 20.2 20.9 20.05 20.47 +0.2% 38,620 79,094,201
2024-05-28 21.03 21.71 20.43 20.43 -3.99% 52,001 109,433,735
2024-05-27 20.53 21.29 19.73 21.28 +3.65% 68,526 139,815,354
2024-05-24 21.44 21.71 20.27 20.53 -6.21% 77,171 160,922,691
2024-05-23 22.22 22.95 21.78 21.89 -2.45% 87,785 196,655,723
2024-05-22 21.57 22.99 21.49 22.44 +2.89% 87,623 193,855,457
2024-05-21 21.3 22.18 21.03 21.81 +1.49% 73,837 161,419,256
2024-05-20 21.61 22 21.35 21.49 +1.46% 74,479 161,781,783
2024-05-17 21.16 21.66 20.97 21.18 +1.05% 75,131 160,225,242
2024-05-16 21.3 21.5 20.73 20.96 -4.55% 93,909 197,493,587
2024-05-15 23 23.48 21.91 21.96 -4.1% 116,294 263,505,749
2024-05-14 23.15 23.5 22.47 22.9 +2% 117,303 269,417,989
2024-05-13 22.8 23.51 22.22 22.45 -1.75% 91,798 209,850,796
2024-05-10 24.5 24.85 22.8 22.85 -11.67% 150,592 355,468,324
2024-05-09 26.51 27.27 23.5 25.87 +169.48% 224,471 554,612,588

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

ц╡╖шИкчзСцКА 600751

2024年一季度

ц░╕хЖацЦ░цЭР 603681

2022-2023两年

щЫ╖ш┐кхЕЛ 300652

近半年

цЧеф╣ЕхЕЙчФ╡ 003015

2023年全年

ц╡йц┤ЛшВбф╗╜ 300833

近期数据

цЦ░ч╗ПхЕ╕ 603096

近期数据

ф╕нчзСцШЯхЫ╛ 688568

近三个月

чБлчВмчФ╡хнР 603678

2024年至今

хдкщ╛ЩшВбф╗╜ 300650

近半年

цаЦщЬЮх╗║шо╛ 600533

2024年至今

热门概念板块

区块链
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
光伏产业
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
虚拟现实
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