ц╡╖чЫоцШЯ 688559

数据更新至:

添加到对比分析

31.85 +1.66%

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

31.85
+1.66% +0.52
31.27
开盘价
31.85
最高价
31.01
最低价
28,330
成交量
数据更新至: 2025-03-25

技术指标

32.91
MA5 (5日均线)
33.53
MA10 (10日均线)
34.25
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 31.27 31.85 31.01 31.85 +1.66% 28,330 88,916,037
2025-03-24 33.28 33.44 30.67 31.33 -5.92% 103,473 327,693,716
2025-03-21 33.59 34.15 33.21 33.3 -1.25% 45,162 151,577,532
2025-03-20 34.45 34.68 33.68 33.72 -1.83% 49,552 168,035,048
2025-03-19 35.1 35.16 34.16 34.35 -2.11% 48,194 165,907,658
2025-03-18 35.06 35.88 34.93 35.09 +0.23% 65,390 230,923,277
2025-03-17 33.7 35.58 33.7 35.01 +4.54% 116,015 404,324,123
2025-03-14 33.1 33.68 32.6 33.49 +1.24% 49,978 166,396,958
2025-03-13 34.11 34.3 32.81 33.08 -3.02% 70,371 233,817,349
2025-03-12 34.18 34.72 33.72 34.11 +1.13% 77,788 266,838,286
2025-03-11 33.3 33.8 33.13 33.73 -0.65% 51,417 171,793,217
2025-03-10 33.21 34 33.03 33.95 +2.38% 67,414 227,013,878
2025-03-07 34 34.27 32.99 33.16 -3.3% 84,440 281,242,957
2025-03-06 33.76 34.57 33.76 34.29 +1.96% 80,198 274,870,477
2025-03-05 35.05 35.06 33.18 33.63 -4.05% 96,887 327,838,319
2025-03-04 34.95 35.48 34.3 35.05 -1.79% 96,015 333,298,152
2025-03-03 35.58 37.52 34.8 35.69 +1.13% 157,103 570,958,526
2025-02-28 36.66 37.07 35.16 35.29 -5.94% 100,798 363,690,432
2025-02-27 38.27 38.29 36.84 37.52 +0.37% 132,960 501,093,473
2025-02-26 34.03 37.8 33.77 37.38 +10.1% 162,605 583,290,680
2025-02-25 33.6 34.47 33.47 33.95 -0.82% 52,060 177,459,757
2025-02-24 34.85 34.85 33.73 34.23 -2.51% 78,109 266,414,847
2025-02-21 34.63 35.53 34.45 35.11 +1.47% 63,726 223,262,420
2025-02-20 34.5 34.78 33.9 34.6 +0.35% 49,502 169,694,765
2025-02-19 33.9 34.64 33.2 34.48 +1.71% 50,833 173,975,490
2025-02-18 33.69 34.77 33.45 33.9 +1.35% 68,566 233,866,521
2025-02-17 33.71 34.3 33.03 33.45 -0.71% 48,050 161,040,040
2025-02-14 34.37 35.12 33.52 33.69 -1.66% 58,032 198,343,008
2025-02-13 33.46 34.8 33.39 34.26 +2.88% 85,348 293,348,741
2025-02-12 32.59 33.46 32.3 33.3 +2.21% 44,693 147,418,512
2025-02-11 33.1 33.36 32.1 32.58 -1.78% 39,763 129,183,022
2025-02-10 33.45 33.51 32.7 33.17 -1.43% 48,140 159,255,350
2025-02-07 32.59 33.98 32.25 33.65 +3.22% 71,416 238,482,697
2025-02-06 30.25 33.03 30.02 32.6 +7.41% 66,058 212,245,562
2025-02-05 30.31 30.8 30.09 30.35 +0.9% 32,849 99,905,049
2025-01-27 30 30.9 29.51 30.08 -5.41% 59,553 180,253,905
2025-01-24 31.02 31.9 30.88 31.8 +2.32% 35,396 111,849,633
2025-01-23 31.47 32.19 31.08 31.08 +0.26% 33,755 106,821,977
2025-01-22 31.49 31.58 30.75 31 -1.96% 28,419 88,273,559
2025-01-21 32.29 32.4 31.01 31.62 -0.88% 36,859 116,369,230
2025-01-20 31.85 32.3 31.57 31.9 +1.14% 39,814 127,103,930
2025-01-17 32.02 32.44 31.17 31.54 -1.96% 39,752 125,804,603
2025-01-16 32.01 32.98 31.56 32.17 +1.39% 41,653 134,071,850
2025-01-15 32.3 32.35 31.67 31.73 -1.86% 39,280 125,177,150
2025-01-14 30.2 32.34 30.13 32.33 +7.12% 55,385 174,463,600
2025-01-13 29.88 30.88 29.63 30.18 -0.4% 31,733 95,942,551
2025-01-10 31.24 31.87 30.3 30.3 -3.16% 37,904 118,075,833
2025-01-09 30.82 31.78 30.55 31.29 +0.61% 37,332 117,199,238
2025-01-08 31.53 31.55 30 31.1 -1.55% 51,669 159,343,380
2025-01-07 31.45 31.92 31.15 31.59 +0.45% 32,678 103,189,216
2025-01-06 31.46 31.98 31.11 31.45 -0.47% 27,995 88,057,230
2025-01-03 32.92 33.24 31.35 31.6 -3.89% 41,889 135,249,172
2025-01-02 34.39 34.78 32.52 32.88 -4.42% 47,841 159,808,573
2024-12-31 35.73 35.96 34.35 34.4 -3.7% 39,992 139,711,146
2024-12-30 36 36.79 35.32 35.72 -1.73% 50,666 181,970,821
2024-12-27 37.22 37.39 36.02 36.35 -2.73% 49,963 183,802,296
2024-12-26 37.5 38.27 36.91 37.37 +0.16% 40,434 152,036,245
2024-12-25 38.29 38.43 37.27 37.31 -1.43% 41,805 157,527,766
2024-12-24 37.27 38.28 36.86 37.85 +2.55% 53,929 202,572,827
2024-12-23 36.68 38.26 36.56 36.91 +0.63% 63,725 238,366,208
2024-12-20 35.7 37.11 35.56 36.68 +3.18% 54,704 199,671,108
2024-12-19 34.95 35.57 34.58 35.55 +0.85% 44,707 156,706,605
2024-12-18 36.09 36.19 35.16 35.25 -1.54% 44,042 156,920,256
2024-12-17 36.39 36.76 35.67 35.8 -1.78% 38,584 139,507,687
2024-12-16 37.93 38.37 36.26 36.45 -3.72% 49,838 183,385,304
2024-12-13 38.95 38.95 37.82 37.86 -3.34% 47,088 179,797,272
2024-12-12 39.31 39.7 38.65 39.17 -0.03% 41,833 163,520,088
2024-12-11 38.9 39.65 38.56 39.18 +1.21% 39,327 153,843,527
2024-12-10 40 40.37 38.58 38.71 +0.7% 65,522 258,938,969
2024-12-09 40.63 40.79 38.41 38.44 -5.44% 75,903 297,562,423
2024-12-06 40.83 41.35 39.68 40.65 -1.33% 57,486 232,841,885
2024-12-05 40.82 41.3 40.41 41.2 +0.91% 36,740 150,299,447
2024-12-04 42 42.48 40.5 40.83 -3.13% 52,590 216,008,574
2024-12-03 42.62 43.15 41.8 42.15 -2.39% 62,759 265,437,364
2024-12-02 41.35 44.25 41 43.18 +3.92% 102,607 436,908,651
2024-11-29 40.05 42.75 40 41.55 +2.47% 101,085 419,855,649
2024-11-28 40.4 42.25 40.06 40.55 +2.89% 117,875 484,513,192
2024-11-27 38.6 39.44 37.36 39.41 +0.66% 66,851 254,739,850
2024-11-26 39.56 40.86 38.8 39.15 +0.38% 70,282 279,622,588
2024-11-25 39.46 39.87 38.01 39 -0.51% 62,969 244,384,242
2024-11-22 41.1 42.5 39.2 39.2 -5.59% 93,445 379,828,001
2024-11-21 42.5 42.8 40.88 41.52 -4.31% 137,030 569,517,964
2024-11-20 40.9 43.72 40.51 43.39 +5.57% 148,975 622,266,298
2024-11-19 39.98 41.5 39.22 41.1 +3.4% 105,693 425,644,656
2024-11-18 44.9 45.47 39.56 39.75 -10.23% 163,541 679,266,608
2024-11-15 46 48.71 44.12 44.28 -8.32% 177,148 819,974,651
2024-11-14 53.88 54.5 47.61 48.3 -1.59% 201,803 1,004,431,440
2024-11-13 46.6 49.5 45.81 49.08 +4.25% 151,928 722,472,170
2024-11-12 51.68 53.38 46.48 47.08 -4.6% 259,908 1,291,680,304
2024-11-11 46.5 51.5 46.1 49.35 +6.13% 251,610 1,221,337,417
2024-11-08 40.01 47.65 40.01 46.5 +17.1% 284,709 1,276,021,007
2024-11-07 36.53 39.95 36.51 39.71 +7.79% 122,766 471,294,650
2024-11-06 37.44 39.21 36.5 36.84 -1.02% 106,529 404,038,710
2024-11-05 35 37.49 34.64 37.22 +6.95% 77,536 282,824,663
2024-11-04 34.41 35.83 34.11 34.8 +0.78% 53,727 187,578,147
2024-11-01 37.5 37.54 34.38 34.53 -8.6% 88,299 315,726,803
2024-10-31 35.52 38.21 35.52 37.78 +2.64% 74,792 277,414,528
2024-10-30 37.51 38.69 36.4 36.81 -3.06% 69,204 258,314,764
2024-10-29 41 41 37.15 37.97 -2.04% 103,428 398,720,363
2024-10-28 39.94 40.53 38.15 38.76 -0.44% 160,651 635,134,910
2024-10-25 35.59 40.22 35.51 38.93 +10.13% 164,310 629,412,969
2024-10-24 36.3 36.3 34.88 35.35 -2.86% 52,515 185,470,793
2024-10-23 35.9 37.63 35.29 36.39 +1.68% 83,526 305,012,805
2024-10-22 35.1 36.2 34.51 35.79 +1.59% 55,885 197,991,687
2024-10-21 35.91 36.76 34.65 35.23 +0.09% 86,611 308,441,073
2024-10-18 32 35.88 31.85 35.2 +9.59% 86,490 293,335,096
2024-10-17 31.91 33.34 31.91 32.12 +0.69% 53,755 175,915,949
2024-10-16 31.05 32.9 30.89 31.9 +0.41% 50,639 160,992,653
2024-10-15 32.7 33.25 31.75 31.77 -3.02% 47,233 153,304,545
2024-10-14 32.44 33.11 31.3 32.76 +0.99% 59,180 190,639,583
2024-10-11 34.71 34.71 32.01 32.44 -5.59% 78,927 258,537,470
2024-10-10 34.1 36.5 34.1 34.36 +0.76% 78,001 275,009,967
2024-10-09 37.96 38.33 34.05 34.1 -14.51% 130,074 472,421,312
2024-10-08 41.45 41.64 36.65 39.89 +13.71% 172,070 672,976,320

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

ше┐хоЙщУ╢шбМ 600928

近期数据

щЗСчСЮчЯ┐ф╕Ъ 600714

近期数据

хЖАф╕ншГ╜ц║Р 000937

2023年全年

чзжх╖ЭцЬ║х║К 000837

近期数据

хЫ╜цКХчФ╡хКЫ 600886

2023年全年

STх│бхИЫ 300300

2023年全年

ф╗Щф╣РхБех║╖ 300791

2023年全年

хдзхоПчлЛ 300865

近半年

ц╢жцмгчзСцКА 300493

2024年至今

чзСщЪЖшВбф╗╜ 300405

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
区块链
半导体

хглхЕ░х╛о (600460)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
储能电池
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
军工

ф╕ншИкщлШчзС (600862)

近半年

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