хдйчОЫцЩ║цОз 688570

数据更新至:

添加到对比分析

20.86 +0.48%

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

20.86
+0.48% +0.1
20.86
开盘价
20.98
最高价
20.55
最低价
8,160
成交量
数据更新至: 2025-03-25

技术指标

21.41
MA5 (5日均线)
22.02
MA10 (10日均线)
21.94
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 20.86 20.98 20.55 20.86 +0.48% 8,160 16,964,488
2025-03-24 21.1 21.4 20.45 20.76 -2.44% 26,729 55,609,129
2025-03-21 21.91 22.24 21.21 21.28 -3.27% 31,785 68,844,898
2025-03-20 22.16 22.38 21.99 22 -0.68% 17,851 39,587,155
2025-03-19 22.51 22.6 22.11 22.15 -2.21% 21,272 47,497,043
2025-03-18 22.85 22.95 22.4 22.65 -0.88% 24,069 54,464,866
2025-03-17 22.56 22.96 22.2 22.85 +1.24% 31,166 70,746,496
2025-03-14 22.35 22.68 21.92 22.57 +1.07% 29,880 66,857,172
2025-03-13 22.7 22.79 21.85 22.33 -1.67% 39,227 87,168,874
2025-03-12 22.48 22.98 22.16 22.71 +0.93% 48,352 109,533,663
2025-03-11 22.4 23.38 21.83 22.5 -3.81% 95,575 214,445,840
2025-03-10 23.63 23.95 23.06 23.39 -0.76% 43,192 101,354,847
2025-03-07 23.2 24.9 22.68 23.57 +0.99% 112,409 265,823,060
2025-03-06 21.48 24.2 21.45 23.34 +8.81% 128,797 298,230,371
2025-03-05 21.45 21.55 21.05 21.45 +0.05% 26,259 56,090,699
2025-03-04 20.1 21.49 20.1 21.44 +6.4% 33,740 70,599,221
2025-03-03 20.45 20.62 20.12 20.15 -1.52% 18,360 37,467,191
2025-02-28 21.18 21.18 20.26 20.46 -4.08% 25,130 51,789,822
2025-02-27 20.92 21.34 20.77 21.33 +1.96% 25,546 53,818,228
2025-02-26 20.72 21.19 20.72 20.92 +1.16% 20,945 44,029,491
2025-02-25 20.41 20.85 20.29 20.68 +1.27% 19,790 40,822,879
2025-02-24 20.54 20.7 20.31 20.42 -0.63% 19,795 40,547,967
2025-02-21 20.38 20.58 20.1 20.55 +0.83% 17,742 36,190,702
2025-02-20 19.93 20.39 19.91 20.38 +2.21% 19,906 40,124,341
2025-02-19 19.36 19.94 19.3 19.94 +2.84% 20,009 39,631,844
2025-02-18 19.9 20 19.36 19.39 -2.42% 12,970 25,520,423
2025-02-17 19.76 19.96 19.58 19.87 +1.48% 15,908 31,475,060
2025-02-14 19.49 19.69 19.4 19.58 +0.31% 6,492 12,702,260
2025-02-13 19.83 19.91 19.52 19.52 -1.46% 10,114 19,912,867
2025-02-12 19.5 19.94 19.49 19.81 +1.38% 13,476 26,605,459
2025-02-11 19.68 19.68 19.38 19.54 -0.41% 9,421 18,385,470
2025-02-10 19.35 19.63 19.14 19.62 +1.98% 20,544 39,837,422
2025-02-07 19.26 19.54 19.06 19.24 0% 23,162 44,780,957
2025-02-06 18.96 19.47 18.88 19.24 +1.26% 15,165 29,254,395
2025-02-05 18.88 19.1 18.8 19 +1.44% 6,289 11,922,821
2025-01-27 18.87 19.02 18.66 18.73 -0.58% 5,818 10,953,321
2025-01-24 18.6 18.97 18.58 18.84 +0.64% 8,488 15,905,562
2025-01-23 18.66 19.02 18.66 18.72 +0.81% 7,683 14,488,975
2025-01-22 18.72 18.91 18.5 18.57 -0.85% 4,748 8,854,102
2025-01-21 18.89 19 18.65 18.73 0% 5,747 10,761,950
2025-01-20 18.64 18.81 18.63 18.73 +0.59% 6,312 11,825,127
2025-01-17 18.5 18.69 18.35 18.62 +0.92% 5,717 10,611,118
2025-01-16 18.4 18.68 18.25 18.45 +0.16% 6,382 11,804,287
2025-01-15 18.69 18.73 18.33 18.42 -1.07% 5,139 9,478,054
2025-01-14 18.02 18.62 18 18.62 +3.73% 8,861 16,320,337
2025-01-13 17.77 18.14 17.54 17.95 +1.01% 3,700 6,610,271
2025-01-10 17.94 18.26 17.76 17.77 -1.77% 6,564 11,835,288
2025-01-09 18 18.19 17.79 18.09 +0.33% 6,357 11,479,881
2025-01-08 18.2 18.2 17.58 18.03 -1.04% 6,771 12,142,362
2025-01-07 17.97 18.23 17.94 18.22 +1.39% 4,786 8,655,736
2025-01-06 17.95 18.25 17.72 17.97 +0.11% 5,674 10,193,369
2025-01-03 18.5 18.97 17.94 17.95 -3.34% 10,598 19,449,087
2025-01-02 19.2 19.33 18.45 18.57 -3.33% 8,532 16,133,810
2024-12-31 19.74 19.88 19.18 19.21 -2.88% 11,814 22,953,870
2024-12-30 20.02 20.09 19.66 19.78 -1.05% 10,061 19,988,628
2024-12-27 20 20.28 19.93 19.99 -0.05% 11,844 23,766,843
2024-12-26 20 20.29 19.98 20 0% 9,197 18,490,914
2024-12-25 20.29 20.3 19.91 20 -1.67% 7,741 15,523,257
2024-12-24 20.19 20.5 19.91 20.34 +0.89% 11,340 22,857,722
2024-12-23 20.98 21.12 20.15 20.16 -3.91% 14,998 30,826,638
2024-12-20 20.52 21.26 20.52 20.98 +1.45% 12,541 26,336,332
2024-12-19 20.93 20.94 20.42 20.68 -1.34% 10,473 21,640,850
2024-12-18 20.46 21.16 20.33 20.96 +2.59% 13,936 29,044,396
2024-12-17 20.97 20.97 20.36 20.43 -2.34% 10,397 21,403,399
2024-12-16 21.07 21.3 20.8 20.92 -1.13% 12,182 25,621,001
2024-12-13 21.89 21.89 21.14 21.16 -3.11% 21,737 46,599,015
2024-12-12 22.4 22.42 21.66 21.84 -2.11% 26,796 58,759,751
2024-12-11 21.78 22.62 21.5 22.31 +3.05% 51,023 113,270,684
2024-12-10 21.8 21.95 21.43 21.65 +1.69% 33,548 72,765,657
2024-12-09 20.87 21.38 20.67 21.29 +2.01% 23,787 50,123,161
2024-12-06 20.99 20.99 20.45 20.87 +0.14% 18,484 38,324,907
2024-12-05 20.65 21.1 20.42 20.84 +1.56% 17,378 36,329,350
2024-12-04 21.3 21.3 20.4 20.52 -2.66% 25,833 53,716,258
2024-12-03 19.84 21.3 19.84 21.08 +5.45% 43,822 91,288,520
2024-12-02 19.84 20.06 19.78 19.99 +1.06% 12,145 24,219,585
2024-11-29 19.56 20.01 19.42 19.78 +2.22% 14,557 28,777,083
2024-11-28 19.44 19.66 19.33 19.35 -0.46% 8,163 15,915,927
2024-11-27 19.13 19.45 18.75 19.44 +1.25% 7,949 15,152,975
2024-11-26 19.48 19.57 19.16 19.2 -1.39% 6,489 12,527,498
2024-11-25 19.94 19.94 19.17 19.47 +0.67% 6,810 13,208,199
2024-11-22 20.12 20.25 19.33 19.34 -4.3% 11,515 22,820,315
2024-11-21 20.44 20.45 20 20.21 -0.83% 9,873 19,975,450
2024-11-20 20.13 20.44 20.02 20.38 +1.24% 14,149 28,673,202
2024-11-19 19.91 20.14 19.56 20.13 +2.76% 10,422 20,725,077
2024-11-18 19.85 20.07 19.45 19.59 -1.11% 9,942 19,567,771
2024-11-15 20.08 20.29 19.8 19.81 -1.39% 11,865 23,792,853
2024-11-14 20.77 20.77 20.09 20.09 -3.27% 13,984 28,455,271
2024-11-13 20.7 20.88 20.25 20.77 +0.1% 14,454 29,769,935
2024-11-12 21.61 21.61 20.6 20.75 -3.4% 28,143 59,363,565
2024-11-11 20.78 21.49 20.57 21.48 +3.77% 26,562 56,286,414
2024-11-08 20.56 21.18 20.56 20.7 +1.02% 24,979 51,920,306
2024-11-07 20.12 20.49 19.82 20.49 +1.54% 17,519 35,591,321
2024-11-06 20.48 20.59 20.04 20.18 -1.13% 22,308 45,396,125
2024-11-05 20.08 20.47 19.88 20.41 +1.69% 25,084 50,787,198
2024-11-04 19.01 20.07 19.01 20.07 +4.75% 20,634 40,902,159
2024-11-01 19.39 19.59 18.95 19.16 -0.93% 16,839 32,521,963
2024-10-31 18.96 19.51 18.92 19.34 +1.52% 12,545 24,136,023
2024-10-30 19.11 19.45 18.94 19.05 -1.35% 11,929 22,878,218
2024-10-29 20.02 20.29 19.31 19.31 -3.83% 18,981 37,437,994
2024-10-28 19.87 20.19 19.67 20.08 +1.36% 15,441 30,862,224
2024-10-25 19.45 19.86 19.36 19.81 +1.85% 13,151 25,926,265
2024-10-24 19.71 19.75 19.39 19.45 -1.52% 10,205 19,901,926
2024-10-23 19.72 19.85 19.5 19.75 +0.61% 16,397 32,313,701
2024-10-22 19.51 19.8 19.31 19.63 -0.25% 14,966 29,252,934
2024-10-21 19.29 19.99 19.29 19.68 +2.23% 26,400 51,866,486
2024-10-18 18.26 19.79 18.26 19.25 +4.34% 27,145 51,674,859
2024-10-17 18.75 18.79 18.35 18.45 +0.11% 14,829 27,579,063
2024-10-16 18.14 18.68 18.01 18.43 +0.38% 14,044 25,842,789
2024-10-15 19 19.24 18.34 18.36 -3.67% 20,282 38,197,527
2024-10-14 18.87 19.36 18.48 19.06 +1.06% 21,671 40,966,930
2024-10-11 20.22 20.22 18.6 18.86 -6.73% 23,905 45,811,641
2024-10-10 20.58 20.9 20 20.22 +0.1% 22,028 45,131,159
2024-10-09 21.8 21.85 20.2 20.2 -10.9% 46,764 98,344,655
2024-10-08 22.71 23.07 20.38 22.67 +16.74% 98,084 216,056,173

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

ц┤╛цЦпцЮЧ 600215

2022-2023两年

чеехТМхоЮф╕Ъ 603500

2023年全年

ц╡Щц▒ЯцЦ░шГ╜ 600032

近半年

хдзщ╛ЩхЬ░ф║з 600159

2024年一季度

хоЭф┐бш╜пф╗╢ 600845

2023年全年

хЕИхп╝цЩ║шГ╜ 300450

2022-2023两年

чончЙМхо╢х▒Е 001322

近半年

ц┤╛чСЮшВбф╗╜ 300831

近期数据

шп║чж╛шЗ┤ц║Р 688315

近期数据

цЦЗчБ┐шВбф╗╜ 603348

2024年一季度

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近期数据
智能制造
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
芯片
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
虚拟现实
区块链

цЛЫхХЖщУ╢шбМ (600036)

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