хРЙш┤Эх░Ф 688566

数据更新至:

添加到对比分析

23.34 +0.34%

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

23.34
+0.34% +0.08
23.33
开盘价
23.52
最高价
23.01
最低价
11,345
成交量
数据更新至: 2025-03-25

技术指标

23.10
MA5 (5日均线)
23.01
MA10 (10日均线)
23.04
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 23.33 23.52 23.01 23.34 +0.34% 11,345 26,411,357
2025-03-24 22.85 23.28 22.71 23.26 +1.35% 14,164 32,526,388
2025-03-21 22.86 23.09 22.73 22.95 +0.26% 11,275 25,791,840
2025-03-20 23.19 23.19 22.89 22.89 -0.65% 11,287 25,953,393
2025-03-19 23.1 23.36 22.97 23.04 -0.26% 9,602 22,280,265
2025-03-18 23.1 23.35 22.95 23.1 +0.74% 10,576 24,473,062
2025-03-17 23.02 23.16 22.88 22.93 -0.17% 7,159 16,446,990
2025-03-14 22.65 23.03 22.65 22.97 +1.28% 10,277 23,504,110
2025-03-13 23.02 23.1 22.56 22.68 -1.31% 9,525 21,661,181
2025-03-12 23.04 23.19 22.81 22.98 +0.09% 11,024 25,326,347
2025-03-11 22.83 23.04 22.67 22.96 -0.04% 8,147 18,609,182
2025-03-10 22.76 23.15 22.64 22.97 +1.23% 8,342 19,085,794
2025-03-07 23.08 23.08 22.63 22.69 -1.73% 12,051 27,430,837
2025-03-06 22.61 23.28 22.58 23.09 +2.08% 16,247 37,390,563
2025-03-05 23.5 23.5 22.46 22.62 -2.5% 21,932 49,933,193
2025-03-04 23.2 23.36 22.94 23.2 +0.83% 6,036 13,986,560
2025-03-03 23 23.54 22.92 23.01 +0.04% 11,361 26,413,112
2025-02-28 23.3 23.75 22.95 23 -2.38% 13,340 31,146,879
2025-02-27 23.8 23.8 23.19 23.56 0% 11,552 27,115,037
2025-02-26 23.3 23.88 23 23.56 +1.99% 14,434 33,950,655
2025-02-25 23 23.32 22.85 23.1 0% 6,168 14,256,698
2025-02-24 23.24 23.29 22.92 23.1 -0.6% 9,224 21,294,814
2025-02-21 23.2 23.44 22.93 23.24 +0.17% 11,781 27,275,835
2025-02-20 23.42 23.88 23.18 23.2 -0.43% 19,749 46,348,499
2025-02-19 22.7 23.37 22.46 23.3 +3.23% 19,201 44,261,572
2025-02-18 22.58 23.07 22.33 22.57 +0.62% 12,779 28,953,939
2025-02-17 22.3 22.98 22.3 22.43 +0.63% 13,485 30,484,107
2025-02-14 22.2 22.48 22.2 22.29 +0.41% 10,746 24,045,348
2025-02-13 22.24 22.41 22.13 22.2 0% 8,211 18,273,174
2025-02-12 22.28 22.28 22.03 22.2 -0.05% 7,279 16,109,378
2025-02-11 22.52 22.6 22.13 22.21 -1.6% 9,658 21,483,495
2025-02-10 22.05 22.7 22.04 22.57 +2.03% 18,504 41,511,300
2025-02-07 21.96 22.32 21.96 22.12 -0.09% 15,128 33,505,374
2025-02-06 22.1 22.18 21.83 22.14 +0.05% 8,867 19,528,599
2025-02-05 22.35 22.35 22 22.13 -0.54% 5,038 11,152,441
2025-01-27 22.09 22.28 21.93 22.25 +0.72% 9,893 21,879,382
2025-01-24 22.02 22.12 21.75 22.09 +0.27% 6,187 13,562,323
2025-01-23 22.1 22.23 21.91 22.03 +0.36% 5,931 13,117,127
2025-01-22 22.08 22.08 21.83 21.95 -0.86% 4,730 10,361,182
2025-01-21 22.3 22.31 21.97 22.14 -0.09% 3,663 8,090,317
2025-01-20 22.1 22.33 21.9 22.16 +1% 5,650 12,533,784
2025-01-17 21.72 22.1 21.7 21.94 +0.32% 4,708 10,313,696
2025-01-16 22.12 22.26 21.74 21.87 -1% 8,052 17,721,597
2025-01-15 22.25 22.36 22.03 22.09 -1.21% 4,128 9,127,210
2025-01-14 21.99 22.45 21.95 22.36 +1.54% 12,542 27,947,134
2025-01-13 21.91 22.26 21.7 22.02 +0.14% 5,834 12,832,206
2025-01-10 21.96 22.06 21.6 21.99 +0.05% 11,648 25,462,110
2025-01-09 22.09 22.1 21.89 21.98 -1.12% 6,562 14,425,246
2025-01-08 22.3 22.33 21.73 22.23 -0.49% 15,479 34,136,863
2025-01-07 22.59 22.63 22.03 22.34 -0.89% 13,324 29,586,663
2025-01-06 22.28 22.7 22.13 22.54 +0.71% 19,813 44,473,441
2025-01-03 22.3 22.58 22.08 22.38 -0.04% 14,646 32,675,682
2025-01-02 22.37 22.56 22.05 22.39 -0.04% 16,149 35,896,855
2024-12-31 22.36 22.47 22.01 22.4 +0.18% 16,343 36,252,112
2024-12-30 22.35 22.51 22.02 22.36 +0.04% 14,162 31,500,188
2024-12-27 22.3 22.48 22.15 22.35 +0.22% 13,671 30,484,084
2024-12-26 22.37 22.59 22.14 22.3 +0.09% 11,015 24,653,796
2024-12-25 22.59 22.85 22.16 22.28 -1.37% 12,744 28,488,828
2024-12-24 22.5 22.8 22.1 22.59 +0.09% 18,465 41,469,800
2024-12-23 24.8 24.93 22.36 22.57 -9.65% 44,216 103,370,336
2024-12-20 23.6 25.49 23.53 24.98 +4.96% 26,924 66,797,511
2024-12-19 23.87 23.9 23.43 23.8 -0.04% 7,858 18,590,335
2024-12-18 23.81 24.2 23.55 23.81 -0.04% 5,125 12,231,334
2024-12-17 24.43 24.5 23.8 23.82 -2.54% 8,431 20,277,642
2024-12-16 24.8 24.8 24.24 24.44 -0.97% 7,524 18,368,557
2024-12-13 25 25.1 24.4 24.68 -1.71% 11,871 29,289,964
2024-12-12 24.86 25.35 24.86 25.11 +0.16% 10,078 25,292,572
2024-12-11 24.78 25.25 24.5 25.07 +1.58% 13,039 32,435,077
2024-12-10 25 25.31 24.5 24.68 +0.82% 14,468 36,034,514
2024-12-09 24.58 25.05 24.32 24.48 +0.66% 12,144 29,880,717
2024-12-06 23.94 24.49 23.75 24.32 +1.42% 9,848 23,814,794
2024-12-05 23.76 24.13 23.7 23.98 +0.42% 6,765 16,193,065
2024-12-04 24.5 24.68 23.73 23.88 -3.4% 12,333 29,811,774
2024-12-03 24.76 24.87 24.43 24.72 -0.84% 9,394 23,170,865
2024-12-02 24.29 25.11 24.05 24.93 +2.55% 11,548 28,586,525
2024-11-29 23.8 24.49 23.51 24.31 +3.1% 10,898 26,252,737
2024-11-28 23.79 24.05 23.5 23.58 -1.13% 7,121 16,943,971
2024-11-27 23.59 23.88 23.05 23.85 +1.79% 8,401 19,758,646
2024-11-26 23.7 24.16 23.4 23.43 -0.51% 6,393 15,184,522
2024-11-25 23.4 23.66 23.2 23.55 +0.38% 10,604 24,861,325
2024-11-22 24.72 24.72 23.45 23.46 -4.44% 12,820 30,803,129
2024-11-21 24.85 24.98 24.2 24.55 -0.73% 11,164 27,412,873
2024-11-20 24.25 25.15 24.15 24.73 +2.27% 13,719 33,989,761
2024-11-19 23.52 24.21 23.5 24.18 +2.72% 10,574 25,182,421
2024-11-18 23.85 24.19 23.35 23.54 -1.3% 14,474 34,354,989
2024-11-15 24.9 25 23.8 23.85 -4.87% 16,208 39,486,817
2024-11-14 25.45 25.78 25.03 25.07 -2.9% 11,698 29,691,336
2024-11-13 25.8 26.51 25.3 25.82 -0.81% 15,668 40,358,104
2024-11-12 26.62 27.15 25.8 26.03 -1.14% 30,380 80,425,562
2024-11-11 25.6 26.61 25.49 26.33 +2.85% 28,380 74,082,810
2024-11-08 25.1 26.41 24.77 25.6 +3.31% 32,775 83,868,506
2024-11-07 24.13 24.9 23.81 24.78 +2.48% 14,926 36,682,933
2024-11-06 24.51 24.83 23.96 24.18 -0.86% 15,058 36,625,169
2024-11-05 23.84 24.49 23.61 24.39 +2.48% 12,265 29,686,819
2024-11-04 23.2 23.82 23.09 23.8 +3.12% 9,777 23,114,696
2024-11-01 23.58 24.36 23.06 23.08 -2.62% 18,458 43,353,778
2024-10-31 23.83 24.11 23.38 23.7 -0.21% 13,857 32,925,547
2024-10-30 24.51 24.58 23.3 23.75 -2.54% 14,481 34,526,061
2024-10-29 25.49 25.6 24.33 24.37 -3.1% 17,327 43,161,515
2024-10-28 25.01 25.34 24.77 25.15 +1% 13,676 34,283,443
2024-10-25 24.34 24.94 24.34 24.9 +1.26% 16,532 40,768,845
2024-10-24 24.61 25.07 24.5 24.59 -0.89% 9,166 22,665,747
2024-10-23 24.58 25.1 24.3 24.81 +0.94% 13,558 33,443,216
2024-10-22 25.05 25.07 24.42 24.58 -1.09% 15,174 37,485,120
2024-10-21 23.98 25.48 23.52 24.85 +5.07% 20,236 49,683,376
2024-10-18 22.97 24.26 22.71 23.65 +3.59% 15,795 37,122,237
2024-10-17 23.05 23.45 22.8 22.83 -0.09% 7,934 18,326,106
2024-10-16 22.6 23.16 22.55 22.85 +0.09% 14,957 34,273,431
2024-10-15 23.56 23.6 22.81 22.83 -3.22% 11,354 26,356,325
2024-10-14 23.39 23.73 22.75 23.59 +1.07% 15,433 35,912,797
2024-10-11 24.34 24.46 23.1 23.34 -4.77% 19,663 46,752,333
2024-10-10 24.72 25.44 24.3 24.51 +0.82% 19,158 47,607,905
2024-10-09 26.16 26.7 24.31 24.31 -10.63% 32,397 82,751,183
2024-10-08 29.61 29.61 24.7 27.2 +10.21% 52,712 142,930,632

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

ф╕нч▓оч│Цф╕Ъ 600737

近期数据

чж╛ф╕░шВбф╗╜ 603609

2024年一季度

щймщТвшВбф╗╜ 600808

近半年

хМЧф║мцЦЗхМЦ 000802

近三个月

щЫЖхПЛшВбф╗╜ 603429

近三个月

шФЪшУЭчФЯчЙй 603739

2024年至今

х▒▒ф╕ЬхНОщ╣П 603021

近三个月

х╣┐х║╖чФЯхМЦ 300804

2023年全年

хНЪчСЮф╝ацТн 600880

2024年一季度

ч╜Сш╛╛ш╜пф╗╢ 603189

近半年

热门概念板块

新能源汽车
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
元宇宙
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据

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