шИкхдйхНЧц╣Ц 688552

数据更新至:

添加到对比分析

20.95 +2.15%

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

20.95
+2.15% +0.44
20.4
开盘价
21.54
最高价
20.37
最低价
23,485
成交量
数据更新至: 2025-03-25

技术指标

20.92
MA5 (5日均线)
20.90
MA10 (10日均线)
20.30
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 20.4 21.54 20.37 20.95 +2.15% 23,485 49,731,344
2025-03-24 20.75 21.04 19.99 20.51 -0.68% 27,017 55,224,851
2025-03-21 21.48 21.79 20.58 20.65 -3.64% 26,520 55,661,326
2025-03-20 20.99 21.64 20.5 21.43 +1.85% 40,649 86,619,517
2025-03-19 21.37 21.45 20.78 21.04 -1.59% 24,361 51,386,693
2025-03-18 20.45 21.48 20.37 21.38 +5.27% 52,273 110,584,687
2025-03-17 20.51 20.79 20.08 20.31 -1.36% 36,343 74,241,497
2025-03-14 21.22 21.24 20.26 20.59 -3.11% 38,323 78,655,525
2025-03-13 20.85 21.4 20.54 21.25 +1.63% 58,876 123,766,626
2025-03-12 21.03 21.65 20.8 20.91 -0.81% 49,295 104,321,235
2025-03-11 20.41 21.59 20.35 21.08 +1.84% 76,996 162,374,552
2025-03-10 19.97 21.45 19.82 20.7 +4.02% 60,275 124,586,193
2025-03-07 19.7 20.43 19.59 19.9 +0.81% 36,308 72,902,636
2025-03-06 19.73 20.09 19.55 19.74 +0.3% 23,895 47,365,483
2025-03-05 19.86 20 19.45 19.68 -1.16% 22,717 44,700,386
2025-03-04 19.09 20.08 18.83 19.91 +4.96% 44,419 87,480,604
2025-03-03 18.45 19.28 18.45 18.97 +2.87% 29,642 56,465,510
2025-02-28 19.25 19.39 18.4 18.44 -5.44% 32,074 60,192,078
2025-02-27 19.1 19.63 18.89 19.5 +2.31% 38,601 74,667,949
2025-02-26 18.98 19.32 18.9 19.06 +0.11% 24,606 46,911,557
2025-02-25 18.51 19.68 18.45 19.04 +2.15% 45,330 86,766,160
2025-02-24 18.76 18.88 18.45 18.64 -0.32% 20,558 38,395,632
2025-02-21 18.68 18.86 18.32 18.7 +0.11% 28,093 52,450,137
2025-02-20 18.35 18.71 18.15 18.68 +1.97% 24,990 46,227,921
2025-02-19 17.6 18.34 17.57 18.32 +4.27% 29,432 53,182,397
2025-02-18 18.14 18.24 17.49 17.57 -3.14% 24,418 43,598,899
2025-02-17 18.48 18.57 17.89 18.14 -1.95% 35,887 65,217,391
2025-02-14 18.75 18.85 18.29 18.5 -1.33% 29,219 54,165,451
2025-02-13 18.92 19.23 18.73 18.75 -1% 19,498 36,957,569
2025-02-12 18.75 19.13 18.44 18.94 +0.74% 26,838 50,437,634
2025-02-11 19.34 19.34 18.71 18.8 -2.69% 27,827 52,682,244
2025-02-10 18.3 20.27 18.29 19.32 +7.33% 102,515 198,396,330
2025-02-07 17.21 18.08 17.21 18 +4.23% 43,954 77,829,616
2025-02-06 16.81 17.35 16.73 17.27 +2.37% 16,683 28,616,386
2025-02-05 16.61 17 16.5 16.87 +2.24% 15,569 26,231,200
2025-01-27 16.75 16.79 16.48 16.5 -0.9% 13,325 22,141,038
2025-01-24 16.57 16.74 16.41 16.65 +0.54% 12,505 20,799,384
2025-01-23 16.97 17.14 16.53 16.56 -1.43% 13,629 23,016,323
2025-01-22 16.8 17 16.59 16.8 -0.24% 12,320 20,704,781
2025-01-21 16.78 17.03 16.31 16.84 +0.42% 26,741 44,476,779
2025-01-20 16.29 16.87 16.08 16.77 +3.97% 27,085 44,920,000
2025-01-17 15.9 16.23 15.64 16.13 -0.55% 27,523 43,836,321
2025-01-16 16.44 16.66 16 16.22 -1.04% 12,435 20,302,978
2025-01-15 16.61 16.7 16.34 16.39 -1.38% 16,199 26,758,738
2025-01-14 16.04 16.68 15.95 16.62 +3.55% 19,684 32,413,538
2025-01-13 15.55 16.4 15.41 16.05 +3.41% 28,165 45,008,418
2025-01-10 15.63 16.18 15.5 15.52 -1.21% 26,129 41,550,989
2025-01-09 15.23 15.86 15.15 15.71 +3.15% 24,109 37,593,256
2025-01-08 15.28 15.48 14.86 15.23 -1.68% 22,852 34,690,819
2025-01-07 15.25 15.5 15.05 15.49 +1.57% 14,658 22,395,495
2025-01-06 15.3 15.4 15 15.25 0% 17,303 26,307,601
2025-01-03 15.78 15.9 15.12 15.25 -3.3% 26,216 40,860,541
2025-01-02 16.73 16.76 15.59 15.77 -5.57% 36,505 58,941,181
2024-12-31 17.4 17.45 16.66 16.7 -3.75% 22,448 38,104,559
2024-12-30 17.31 17.8 16.91 17.35 -0.34% 22,029 38,357,602
2024-12-27 17.46 17.72 17.31 17.41 +0.99% 18,009 31,580,197
2024-12-26 16.93 17.46 16.93 17.24 +2.31% 14,738 25,529,695
2024-12-25 17.18 17.33 16.66 16.85 -1.92% 18,359 31,026,878
2024-12-24 17.2 17.35 16.91 17.18 +0.88% 17,174 29,445,596
2024-12-23 18.43 18.43 17 17.03 -7.24% 45,700 79,982,117
2024-12-20 18.02 18.51 17.9 18.36 +2.4% 14,469 26,488,593
2024-12-19 18.27 18.29 17.73 17.93 -2.55% 23,863 42,906,168
2024-12-18 18.49 18.68 18.26 18.4 0% 10,950 20,216,866
2024-12-17 18.88 19.1 18.32 18.4 -3.61% 22,394 41,738,872
2024-12-16 19.42 19.59 18.92 19.09 -1.65% 21,496 41,149,571
2024-12-13 20.14 20.2 19.37 19.41 -4.53% 40,783 80,218,188
2024-12-12 20.11 20.68 19.85 20.33 +1.09% 25,980 52,585,019
2024-12-11 20 20.19 19.82 20.11 +0.55% 19,092 38,227,074
2024-12-10 20.5 20.68 19.96 20 -0.2% 27,686 56,269,993
2024-12-09 20.5 20.5 19.83 20.04 -2.1% 25,933 52,055,108
2024-12-06 20.63 20.96 20.16 20.47 -1.3% 31,683 64,817,480
2024-12-05 20.35 21.12 20.25 20.74 +1.87% 35,603 73,909,513
2024-12-04 21.59 21.73 20.1 20.36 -6.35% 61,604 127,048,921
2024-12-03 21.7 22.18 21.38 21.74 +0.46% 49,787 108,747,304
2024-12-02 21.94 22.32 21.19 21.64 +0.05% 61,408 133,003,781
2024-11-29 20.35 22.38 20.18 21.63 +6.03% 77,087 165,736,032
2024-11-28 20.6 20.97 20.15 20.4 -1.45% 44,197 90,841,959
2024-11-27 19.9 20.78 18.9 20.7 +4.6% 38,409 76,727,404
2024-11-26 20.36 20.66 19.75 19.79 -3.79% 18,605 37,349,744
2024-11-25 20.38 20.57 19.66 20.57 +0.93% 26,343 52,973,568
2024-11-22 20.87 21.58 20.38 20.38 -2.07% 49,456 103,991,193
2024-11-21 20.79 21.36 20.36 20.81 -0.24% 55,655 116,241,823
2024-11-20 19.39 20.97 19.38 20.86 +6.43% 53,380 109,723,061
2024-11-19 18.8 19.6 18.7 19.6 +4.98% 32,022 61,642,642
2024-11-18 19.4 19.4 18.31 18.67 -2.61% 40,970 77,201,428
2024-11-15 20.55 20.89 19.13 19.17 -5.57% 77,480 154,643,650
2024-11-14 22.88 22.88 20.13 20.3 -0.44% 118,767 255,504,194
2024-11-13 20.3 20.8 19.95 20.39 -0.34% 29,080 58,796,160
2024-11-12 21.6 21.6 20.1 20.46 -4.39% 55,514 114,532,639
2024-11-11 20.3 21.87 20.3 21.4 +4.34% 70,579 150,047,825
2024-11-08 20.13 20.99 20.13 20.51 +2.5% 72,810 149,487,665
2024-11-07 21 21.45 19.61 20.01 -7.32% 94,916 191,144,379
2024-11-06 22 22.59 21.3 21.59 +3.8% 108,231 237,341,314
2024-11-05 19.45 21 19.06 20.8 +8.11% 81,576 164,780,286
2024-11-04 17.82 19.75 17.8 19.24 +8.64% 56,713 106,766,646
2024-11-01 19.01 19.24 17.69 17.71 -8.05% 51,035 92,955,551
2024-10-31 18.68 19.5 18.68 19.26 +2.18% 41,815 80,257,510
2024-10-30 19.02 19.38 18.58 18.85 -3.63% 64,672 122,234,482
2024-10-29 20.66 20.88 19.51 19.56 -5.87% 49,041 98,436,993
2024-10-28 20.2 20.98 20.05 20.78 +5.48% 68,710 141,298,148
2024-10-25 19.65 20.39 19.33 19.7 +0.61% 54,262 107,687,010
2024-10-24 20 20 19.07 19.58 -1.76% 54,907 106,904,391
2024-10-23 18.95 20.98 18.7 19.93 +4.56% 130,614 263,256,347
2024-10-22 19.2 19.55 18.5 19.06 +0.74% 68,855 131,109,940
2024-10-21 18.37 19.25 18.37 18.92 +4.94% 82,331 154,707,820
2024-10-18 16.86 18.29 16.86 18.03 +7.9% 70,742 125,975,664
2024-10-17 16.56 17.18 16.56 16.71 +1.21% 23,419 39,550,946
2024-10-16 16.31 17.16 16.3 16.51 -1.08% 22,285 37,017,098
2024-10-15 16.65 17.06 16.48 16.69 -0.12% 28,039 46,951,853
2024-10-14 16.26 16.78 16.08 16.71 +4.7% 26,381 43,532,044
2024-10-11 17.04 17.26 15.87 15.96 -7.16% 26,038 42,629,629
2024-10-10 17.5 17.78 16.75 17.19 +0.41% 35,861 61,894,833
2024-10-09 18.28 18.28 17.06 17.12 -9.42% 50,753 89,673,048
2024-10-08 20 20 17.31 18.9 +12.17% 78,921 146,352,594

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

хРЙхНОщЫЖхЫв 603980

2022-2023两年

щжЩхЖЬшКпхИЫ 300475

2024年至今

чЭ┐цШВхЯ║хЫа 688217

近期数据

щ╛Щш┐ЕшВбф╗╜ 688486

2024年至今

щФохЗпчзСцКА 688356

2023年全年

хМЧщГиц╣╛ц╕п 000582

2022-2023两年

х╕Еф╕░чФ╡хЩи 605336

2024年一季度

цЦ░ц╛│шВбф╗╜ 603889

2022-2023两年

хоЙчзСчФЯчЙй 300009

近半年

ф╕Ьш╜пш╜╜ц│в 300183

近期数据

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
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