х╣┐щТвц░Фф╜У 688548

数据更新至:

添加到对比分析

11.07 +0.91%

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

11.07
+0.91% +0.1
10.99
开盘价
11.2
最高价
10.83
最低价
55,392
成交量
数据更新至: 2025-03-25

技术指标

11.01
MA5 (5日均线)
10.87
MA10 (10日均线)
10.89
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 10.99 11.2 10.83 11.07 +0.91% 55,392 61,021,764
2025-03-24 10.9 11.15 10.73 10.97 +0.83% 94,328 103,238,339
2025-03-21 10.9 10.99 10.75 10.88 -0.73% 102,881 112,005,373
2025-03-20 11.18 11.41 10.91 10.96 -1.97% 95,905 107,050,071
2025-03-19 11.16 11.36 11.1 11.18 -0.45% 80,775 90,646,444
2025-03-18 11.19 11.48 11.12 11.23 -0.27% 122,073 137,912,519
2025-03-17 10.68 11.38 10.51 11.26 +6.83% 251,793 280,355,919
2025-03-14 10.32 10.67 10.21 10.54 +2.43% 151,861 159,151,367
2025-03-13 10.35 10.52 10.2 10.29 -0.58% 133,394 137,922,418
2025-03-12 10.89 10.94 10.28 10.35 -4.87% 214,594 223,812,426
2025-03-11 10.88 11.16 10.78 10.88 -2.07% 115,451 126,037,979
2025-03-10 11.02 11.2 11.01 11.11 +0.27% 71,337 79,106,888
2025-03-07 11.24 11.26 10.93 11.08 -2.03% 104,514 115,610,922
2025-03-06 10.94 11.55 10.81 11.31 +4.43% 321,383 363,800,074
2025-03-05 10.73 10.91 10.51 10.83 +1.4% 78,573 84,234,606
2025-03-04 10.69 10.87 10.54 10.68 +0.47% 56,693 60,773,342
2025-03-03 10.64 10.84 10.48 10.63 +0.76% 73,601 78,821,234
2025-02-28 10.89 10.96 10.37 10.55 -3.65% 109,761 116,203,010
2025-02-27 11.04 11.06 10.7 10.95 -0.82% 73,338 79,624,550
2025-02-26 11.02 11.21 10.87 11.04 +0.27% 107,791 118,725,574
2025-02-25 11.11 11.25 10.92 11.01 -2.57% 116,599 129,257,736
2025-02-24 10.75 11.45 10.66 11.3 +5.31% 198,540 221,864,097
2025-02-21 10.78 10.86 10.61 10.73 -0.28% 96,153 103,193,932
2025-02-20 10.89 11.03 10.66 10.76 -2% 104,568 113,001,426
2025-02-19 9.76 11.15 9.76 10.98 +12.16% 217,603 228,337,649
2025-02-18 10.03 10.07 9.72 9.79 -1.9% 65,291 64,507,592
2025-02-17 10.18 10.27 9.97 9.98 -1.77% 79,523 79,929,331
2025-02-14 10.17 10.28 10.08 10.16 -0.2% 48,796 49,693,244
2025-02-13 10.4 10.49 10.13 10.18 -3.05% 72,841 74,609,296
2025-02-12 10.32 10.5 10.29 10.5 +2.04% 73,637 76,420,585
2025-02-11 10.59 10.59 10.18 10.29 -2.65% 71,963 74,126,737
2025-02-10 10.6 10.8 10.4 10.57 -0.75% 87,514 92,453,398
2025-02-07 10.25 10.78 10.04 10.65 +3.9% 147,539 154,073,426
2025-02-06 9.92 10.26 9.87 10.25 +2.91% 88,247 89,008,234
2025-02-05 10.02 10.1 9.84 9.96 +1.01% 43,244 43,142,912
2025-01-27 10.05 10.17 9.86 9.86 -1.79% 38,542 38,436,752
2025-01-24 9.76 10.06 9.73 10.04 +2.87% 49,299 49,134,370
2025-01-23 9.93 10.13 9.75 9.76 -1.41% 55,948 55,526,530
2025-01-22 10.07 10.07 9.82 9.9 -0.8% 40,463 40,128,183
2025-01-21 10.19 10.19 9.92 9.98 -0.89% 36,577 36,650,172
2025-01-20 10.18 10.25 10.02 10.07 -0.4% 48,240 48,800,156
2025-01-17 9.92 10.24 9.86 10.11 +1.92% 62,536 63,062,578
2025-01-16 9.87 10.17 9.82 9.92 +0.81% 54,564 54,481,469
2025-01-15 9.98 10.06 9.77 9.84 -1.4% 50,259 49,504,790
2025-01-14 9.77 10.09 9.68 9.98 +3.1% 72,107 71,756,330
2025-01-13 9.71 9.83 9.5 9.68 -0.21% 44,002 42,507,500
2025-01-10 9.71 10.29 9.68 9.7 -1.12% 94,377 94,935,798
2025-01-09 9.82 10.02 9.78 9.81 -1.01% 44,853 44,343,105
2025-01-08 9.91 10.09 9.61 9.91 +0.1% 75,420 74,098,610
2025-01-07 10 10.14 9.75 9.9 -1% 75,235 74,558,521
2025-01-06 9.65 10.12 9.53 10 +3.84% 108,271 106,573,559
2025-01-03 9.75 9.84 9.5 9.63 -1.43% 92,523 89,349,437
2025-01-02 10.07 10.21 9.65 9.77 -2.98% 86,780 85,725,807
2024-12-31 10.23 10.29 10 10.07 -1.47% 123,081 124,517,579
2024-12-30 10.63 10.67 10.17 10.22 -3.13% 100,428 103,590,249
2024-12-27 10.72 10.8 10.47 10.55 -0.75% 83,375 88,680,384
2024-12-26 10.84 11.02 10.59 10.63 -2.03% 136,813 147,834,519
2024-12-25 10.53 10.98 10.33 10.85 +2.55% 150,326 161,328,991
2024-12-24 10.6 10.71 10.21 10.58 -0.38% 178,406 186,606,114
2024-12-23 11.13 11.18 10.5 10.62 -5.18% 259,217 278,810,194
2024-12-20 11.46 11.59 10.9 11.2 -3.61% 356,375 400,893,330
2024-12-19 11.35 11.75 11.11 11.62 +2.56% 219,452 252,869,451
2024-12-18 11.15 11.7 10.8 11.33 +2.53% 150,115 170,174,196
2024-12-17 11.05 11.22 10.98 11.05 -0.09% 111,125 123,261,419
2024-12-16 11.75 11.85 10.97 11.06 -3.49% 197,243 225,050,503
2024-12-13 11.36 11.89 11.29 11.46 0% 378,840 441,972,483
2024-12-12 11.64 11.64 11.02 11.46 -1.12% 223,363 252,818,855
2024-12-11 11.51 11.67 11.16 11.59 +1.22% 307,584 352,678,623
2024-12-10 10.85 11.67 10.68 11.45 +9.36% 428,211 477,808,838
2024-12-09 10.12 10.99 10.12 10.47 +2.95% 185,589 196,843,634
2024-12-06 10.14 10.27 9.88 10.17 +1.09% 78,286 78,990,598
2024-12-05 10.07 10.21 10 10.06 -0.2% 73,237 73,998,683
2024-12-04 10.25 10.3 10.01 10.08 -1.18% 102,198 103,402,089
2024-12-03 10 10.43 10 10.2 +2.31% 201,741 206,297,339
2024-12-02 9.56 10.07 9.41 9.97 +6.06% 165,509 162,909,748
2024-11-29 9.28 9.52 9.12 9.4 +1.08% 70,098 65,606,763
2024-11-28 9.42 9.5 9.26 9.3 -2% 69,151 64,831,058
2024-11-27 9.26 9.5 9 9.49 +2.59% 99,284 92,229,419
2024-11-26 9.54 9.55 9.19 9.25 -2.94% 78,431 73,040,155
2024-11-25 9.56 9.83 9.36 9.53 0% 91,318 86,840,051
2024-11-22 9.85 10.01 9.53 9.53 -3.93% 62,459 61,102,691
2024-11-21 10.02 10.14 9.79 9.92 -0.8% 62,239 61,859,157
2024-11-20 10.06 10.07 9.82 10 -0.7% 67,513 67,246,803
2024-11-19 9.71 10.13 9.58 10.07 +5.11% 91,848 90,500,591
2024-11-18 9.85 9.9 9.5 9.58 -1.24% 81,247 78,827,498
2024-11-15 10.27 10.38 9.67 9.7 -5.37% 107,081 107,043,092
2024-11-14 10.22 10.75 10.2 10.25 -0.49% 152,836 160,534,869
2024-11-13 10.24 10.45 10.05 10.3 +1.48% 89,521 91,578,434
2024-11-12 10.61 10.84 10.04 10.15 -5.32% 163,523 168,998,065
2024-11-11 10.5 10.85 10.21 10.72 +4.38% 272,759 288,200,018
2024-11-08 10.07 10.62 10.07 10.27 +3.42% 228,946 236,753,800
2024-11-07 9.29 10.21 9.25 9.93 +6.43% 178,537 176,459,883
2024-11-06 9.43 9.5 9.26 9.33 -0.32% 98,457 92,487,276
2024-11-05 9.13 9.38 9.07 9.36 +2.41% 74,288 69,021,650
2024-11-04 9.04 9.25 9.02 9.14 +0.66% 47,940 43,751,730
2024-11-01 9.4 9.43 9.01 9.08 -3.09% 74,930 68,420,568
2024-10-31 9.18 9.39 9.03 9.37 +2.52% 87,318 80,959,542
2024-10-30 9.06 9.19 9.01 9.14 +0.99% 67,633 61,570,440
2024-10-29 9.44 9.44 9.02 9.05 -4.13% 94,501 87,207,707
2024-10-28 9.49 9.5 9.33 9.44 -0.53% 61,020 57,365,252
2024-10-25 9.32 9.65 9.3 9.49 +1.93% 77,912 74,150,803
2024-10-24 9.22 9.37 9.04 9.31 +0.22% 84,230 77,580,690
2024-10-23 9.29 9.53 9.24 9.29 0% 74,287 69,732,769
2024-10-22 9.2 9.44 9.08 9.29 -0.11% 91,680 85,002,477
2024-10-21 9.19 9.56 9.08 9.3 +1.53% 156,469 146,454,775
2024-10-18 8.59 9.45 8.58 9.16 +6.02% 139,073 125,021,677
2024-10-17 8.87 8.97 8.61 8.64 -2.37% 51,635 45,426,379
2024-10-16 8.85 9.1 8.75 8.85 -0.9% 54,241 48,345,238
2024-10-15 8.98 9.24 8.91 8.93 -1.43% 71,318 64,743,480
2024-10-14 8.7 9.15 8.58 9.06 +4.5% 98,004 86,984,665
2024-10-11 9.27 9.27 8.57 8.67 -5.86% 77,027 68,086,757
2024-10-10 9.36 9.5 9.08 9.21 -0.97% 128,081 119,228,234
2024-10-09 10 10 8.88 9.3 -8.73% 223,279 212,600,437
2024-10-08 10.6 10.63 9.47 10.19 +13.47% 302,114 304,863,637

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

хЖАф╕ншГ╜ц║Р 000937

2022-2023两年

хНЧцЮБхЕЙ 300940

近三个月

хНОх╖ечзСцКА 000988

2024年至今

хНЧч╜СчзСцКА 688248

2024年一季度

ц╡╖хдйч▓╛х╖е 601882

2023年全年

хЫЫф╝ЪхпМф╗Х 300852

近半年

цЩ║х║жшВбф╗╜ 000676

近三个月

цГаш╛╛хНлц╡┤ 603385

2024年至今

ф╕Кц╡╖ц▓┐ц╡ж 605128

近半年

цмвф╣Рхо╢ 300997

2022-2023两年

热门概念板块

5G通信
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

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