хТМш╛ЙхЕЙчФ╡-U 688538

数据更新至:

添加到对比分析

2.25 +1.35%

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

2.25
+1.35% +0.03
2.22
开盘价
2.25
最高价
2.21
最低价
316,746
成交量
数据更新至: 2025-03-25

技术指标

2.24
MA5 (5日均线)
2.25
MA10 (10日均线)
2.28
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 2.22 2.25 2.21 2.25 +1.35% 316,746 70,742,870
2025-03-24 2.24 2.25 2.2 2.22 -1.33% 691,136 153,293,619
2025-03-21 2.24 2.28 2.23 2.25 +0.45% 770,949 173,526,170
2025-03-20 2.25 2.27 2.24 2.24 -0.44% 519,636 117,138,915
2025-03-19 2.27 2.28 2.23 2.25 -1.32% 721,340 162,069,599
2025-03-18 2.29 2.29 2.27 2.28 0% 455,099 103,685,156
2025-03-17 2.26 2.3 2.26 2.28 +0.88% 749,963 171,419,205
2025-03-14 2.23 2.27 2.22 2.26 +1.8% 608,542 136,705,651
2025-03-13 2.26 2.26 2.21 2.22 -1.77% 889,991 198,332,929
2025-03-12 2.28 2.29 2.25 2.26 -0.88% 818,023 185,115,119
2025-03-11 2.27 2.29 2.26 2.28 0% 649,350 147,636,126
2025-03-10 2.3 2.31 2.27 2.28 -0.44% 558,274 127,671,243
2025-03-07 2.31 2.33 2.28 2.29 -0.87% 630,513 145,259,754
2025-03-06 2.3 2.32 2.27 2.31 +0.87% 629,194 144,761,915
2025-03-05 2.32 2.34 2.26 2.29 -1.29% 702,969 160,735,858
2025-03-04 2.32 2.33 2.3 2.32 0% 591,208 136,957,828
2025-03-03 2.31 2.36 2.31 2.32 +0.43% 623,029 145,259,738
2025-02-28 2.36 2.37 2.3 2.31 -2.12% 805,862 188,356,692
2025-02-27 2.41 2.42 2.34 2.36 -1.67% 821,422 194,575,456
2025-02-26 2.32 2.4 2.32 2.4 +3% 1,062,756 251,868,263
2025-02-25 2.3 2.35 2.29 2.33 +0.43% 821,146 190,828,974
2025-02-24 2.3 2.34 2.28 2.32 +1.31% 987,608 229,032,054
2025-02-21 2.25 2.29 2.22 2.29 +1.78% 978,332 220,835,850
2025-02-20 2.24 2.28 2.21 2.25 +0.9% 676,680 151,928,447
2025-02-19 2.22 2.25 2.22 2.23 +0.45% 539,451 120,310,824
2025-02-18 2.27 2.28 2.22 2.22 -2.63% 745,777 167,805,445
2025-02-17 2.27 2.29 2.25 2.28 +0.44% 672,677 152,796,332
2025-02-14 2.29 2.3 2.25 2.27 -0.44% 567,508 128,976,795
2025-02-13 2.28 2.32 2.27 2.28 0% 625,335 143,409,468
2025-02-12 2.28 2.29 2.25 2.28 +0.44% 516,369 117,407,972
2025-02-11 2.31 2.32 2.26 2.27 -1.73% 588,711 134,078,016
2025-02-10 2.3 2.32 2.29 2.31 +0.87% 634,644 146,318,211
2025-02-07 2.25 2.34 2.24 2.29 +1.78% 990,177 226,986,793
2025-02-06 2.22 2.25 2.2 2.25 +1.35% 629,943 140,625,016
2025-02-05 2.24 2.26 2.21 2.22 -0.45% 578,798 129,035,656
2025-01-27 2.25 2.29 2.22 2.23 -0.45% 452,752 101,796,454
2025-01-24 2.22 2.25 2.21 2.24 +0.9% 451,892 101,003,632
2025-01-23 2.24 2.29 2.22 2.22 -0.45% 504,736 114,007,345
2025-01-22 2.24 2.25 2.21 2.23 -0.45% 377,053 83,862,320
2025-01-21 2.27 2.28 2.24 2.24 -1.32% 352,463 79,387,876
2025-01-20 2.29 2.32 2.26 2.27 -0.44% 449,354 102,406,961
2025-01-17 2.27 2.3 2.25 2.28 0% 400,738 91,345,969
2025-01-16 2.25 2.31 2.25 2.28 +1.33% 580,677 132,719,575
2025-01-15 2.26 2.27 2.23 2.25 -0.44% 465,444 104,645,740
2025-01-14 2.21 2.27 2.2 2.26 +2.73% 562,365 125,973,385
2025-01-13 2.18 2.21 2.15 2.2 +0.92% 424,867 93,015,707
2025-01-10 2.26 2.26 2.18 2.18 -3.11% 558,567 123,500,667
2025-01-09 2.22 2.27 2.22 2.25 +1.35% 540,576 121,397,844
2025-01-08 2.25 2.25 2.18 2.22 -1.33% 530,100 117,457,889
2025-01-07 2.24 2.26 2.23 2.25 +0.9% 462,774 103,913,807
2025-01-06 2.25 2.26 2.21 2.23 -0.45% 462,126 103,231,950
2025-01-03 2.28 2.31 2.23 2.24 -0.88% 680,016 153,924,593
2025-01-02 2.33 2.34 2.25 2.26 -2.59% 729,342 167,393,929
2024-12-31 2.38 2.4 2.31 2.32 -2.11% 661,636 155,896,590
2024-12-30 2.38 2.39 2.34 2.37 -0.42% 633,168 149,608,866
2024-12-27 2.35 2.41 2.34 2.38 +1.28% 630,025 150,433,257
2024-12-26 2.36 2.39 2.35 2.35 -0.42% 469,648 111,247,751
2024-12-25 2.43 2.44 2.36 2.36 -2.88% 662,198 157,384,597
2024-12-24 2.44 2.46 2.41 2.43 -0.41% 620,439 151,110,557
2024-12-23 2.53 2.54 2.43 2.44 -3.17% 903,888 222,883,037
2024-12-20 2.53 2.56 2.51 2.52 -0.4% 747,517 189,453,399
2024-12-19 2.55 2.57 2.51 2.53 -1.17% 698,044 177,201,979
2024-12-18 2.55 2.59 2.54 2.56 +0.39% 573,939 147,468,724
2024-12-17 2.6 2.61 2.54 2.55 -1.92% 735,229 188,644,630
2024-12-16 2.62 2.65 2.58 2.6 -1.14% 724,023 188,662,665
2024-12-13 2.66 2.7 2.61 2.63 -1.87% 1,312,188 347,455,341
2024-12-12 2.7 2.7 2.64 2.68 -0.37% 1,172,739 312,267,855
2024-12-11 2.63 2.73 2.62 2.69 +4.26% 1,982,503 532,022,692
2024-12-10 2.67 2.69 2.57 2.58 -0.77% 1,181,736 309,922,075
2024-12-09 2.63 2.68 2.58 2.6 -0.38% 1,263,964 330,569,410
2024-12-06 2.46 2.63 2.45 2.61 +5.67% 1,722,723 441,744,273
2024-12-05 2.44 2.48 2.43 2.47 +1.23% 551,216 135,665,374
2024-12-04 2.49 2.51 2.43 2.44 -1.61% 796,387 196,631,768
2024-12-03 2.52 2.52 2.47 2.48 -1.59% 953,723 237,015,157
2024-12-02 2.43 2.53 2.42 2.52 +3.28% 993,398 247,890,816
2024-11-29 2.47 2.48 2.41 2.44 -1.21% 950,085 231,976,201
2024-11-28 2.45 2.48 2.44 2.47 +1.23% 758,319 187,158,102
2024-11-27 2.42 2.45 2.35 2.44 +0.83% 770,374 184,905,187
2024-11-26 2.43 2.46 2.41 2.42 -0.82% 549,510 133,992,103
2024-11-25 2.45 2.46 2.4 2.44 +0.41% 684,004 166,057,148
2024-11-22 2.53 2.54 2.43 2.43 -3.57% 792,751 197,358,846
2024-11-21 2.56 2.56 2.5 2.52 -1.18% 713,231 180,265,876
2024-11-20 2.54 2.58 2.51 2.55 +0.39% 938,580 238,507,752
2024-11-19 2.53 2.54 2.48 2.54 +1.6% 772,228 194,100,194
2024-11-18 2.52 2.58 2.48 2.5 -0.79% 954,931 242,097,938
2024-11-15 2.57 2.59 2.52 2.52 -2.33% 974,522 249,012,088
2024-11-14 2.67 2.68 2.56 2.58 -3.37% 1,116,142 291,675,963
2024-11-13 2.7 2.78 2.65 2.67 -0.74% 1,755,103 473,658,694
2024-11-12 2.8 2.8 2.67 2.69 -3.93% 2,313,814 629,124,587
2024-11-11 2.69 2.86 2.66 2.8 +4.09% 3,148,873 873,608,502
2024-11-08 2.68 2.77 2.66 2.69 +0.75% 2,656,479 717,889,464
2024-11-07 2.59 2.69 2.58 2.67 +2.3% 1,855,976 492,228,130
2024-11-06 2.63 2.67 2.58 2.61 -0.38% 1,553,881 407,893,047
2024-11-05 2.52 2.63 2.51 2.62 +4.38% 1,371,608 355,089,351
2024-11-04 2.45 2.51 2.45 2.51 +2.45% 586,274 145,983,135
2024-11-01 2.53 2.54 2.45 2.45 -2.78% 842,744 208,642,592
2024-10-31 2.44 2.54 2.42 2.52 +2.86% 1,065,323 266,518,961
2024-10-30 2.41 2.49 2.39 2.45 +1.66% 849,352 208,001,739
2024-10-29 2.49 2.49 2.4 2.41 -2.43% 776,811 189,090,254
2024-10-28 2.43 2.48 2.42 2.47 +2.07% 740,366 182,082,775
2024-10-25 2.4 2.44 2.4 2.42 +1.26% 730,771 177,173,417
2024-10-24 2.39 2.41 2.37 2.39 -0.83% 497,603 118,890,277
2024-10-23 2.36 2.43 2.36 2.41 +2.12% 810,286 194,869,037
2024-10-22 2.39 2.4 2.35 2.36 -1.67% 745,892 176,361,469
2024-10-21 2.38 2.45 2.36 2.4 +1.27% 1,106,226 265,911,560
2024-10-18 2.25 2.43 2.24 2.37 +4.87% 1,206,186 281,055,474
2024-10-17 2.3 2.33 2.25 2.26 -1.31% 602,044 137,485,817
2024-10-16 2.3 2.34 2.28 2.29 -0.87% 552,818 127,597,832
2024-10-15 2.39 2.4 2.31 2.31 -3.35% 735,761 173,487,311
2024-10-14 2.41 2.42 2.33 2.39 -0.42% 774,411 184,526,655
2024-10-11 2.53 2.53 2.36 2.4 -4.38% 833,333 203,871,655
2024-10-10 2.56 2.61 2.5 2.51 +0.4% 1,121,544 285,750,661
2024-10-09 2.56 2.68 2.46 2.5 -6.72% 1,745,234 447,588,805
2024-10-08 2.98 2.98 2.6 2.68 +6.35% 3,584,587 973,909,152

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

хНОцЫЩщлШчзС 688433

2024年一季度

хдзф╕░хоЮф╕Ъ 603081

2024年至今

хдзш┐ЮхПЛш░К 000679

2024年至今

х╖ЭщЗСшп║ 300505

近半年

хоЬщАЪф╕Цч║к 300310

近三个月

чЙ╣ хКЫя╝б 000025

近三个月

чи│хБехМ╗чЦЧ 300888

2024年至今

ш╡Ыф╝жчФЯчЙй 688163

2023年全年

STф╕ЬцЦ╣ 600811

2022-2023两年

щЗСф┐бшп║ 300252

2024年一季度

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
AI人工智能
智能制造
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近期数据
生物医药

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