цЭнх╖ЮцЯпцЮЧ 688611

数据更新至:

添加到对比分析

46.66 -1.50%

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

46.66
-1.5% -0.71
47.3
开盘价
48.33
最高价
46
最低价
12,137
成交量
数据更新至: 2025-03-25

技术指标

49.37
MA5 (5日均线)
50.94
MA10 (10日均线)
52.03
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 47.3 48.33 46 46.66 -1.5% 12,137 56,700,803
2025-03-24 48.79 49.49 46 47.37 -2.91% 21,310 101,195,594
2025-03-21 51.5 51.58 48.45 48.79 -5.48% 21,712 107,264,659
2025-03-20 52 52.66 50.8 51.62 -1.49% 13,262 68,500,297
2025-03-19 52.97 54.46 51.54 52.4 -2.11% 25,054 133,167,668
2025-03-18 52.62 53.53 49.7 53.53 +0.81% 39,284 201,941,726
2025-03-17 51.26 54.76 51.02 53.1 +3.73% 23,463 124,476,174
2025-03-14 50.6 51.69 49.44 51.19 +1.19% 20,442 103,683,079
2025-03-13 55.02 55.02 50.01 50.59 -6.49% 24,263 124,730,887
2025-03-12 54.7 55.8 53.89 54.1 +0.15% 17,712 97,042,882
2025-03-11 55.08 56.94 52.76 54.02 -4.2% 26,369 143,243,393
2025-03-10 53.79 60.7 53.15 56.39 +5.15% 43,322 248,961,347
2025-03-07 54.88 55.43 52.71 53.63 -1.7% 26,097 140,437,390
2025-03-06 53.61 56.97 53.25 54.56 +2.5% 33,646 185,287,441
2025-03-05 52 54.61 51.25 53.23 +4.19% 36,874 196,041,942
2025-03-04 50.01 52.79 49.5 51.09 +2.57% 46,018 237,383,031
2025-03-03 48.98 51.39 47.93 49.81 +1.82% 29,561 146,972,592
2025-02-28 54.1 54.5 48.58 48.92 -9.57% 45,542 231,850,967
2025-02-27 54 55.66 52.28 54.1 -2.66% 52,365 282,400,355
2025-02-26 51.5 58.66 51.2 55.58 +8.49% 75,905 417,032,035
2025-02-25 53.1 53.53 49.48 51.23 -6% 45,359 232,924,308
2025-02-24 56 57 52.95 54.5 -5.37% 50,437 275,676,600
2025-02-21 57 58.9 52.9 57.59 -1.82% 88,570 493,631,605
2025-02-20 54 62.04 53 58.66 +8.23% 97,822 566,209,820
2025-02-19 44.44 54.2 43.8 54.2 +19.99% 77,117 392,652,987
2025-02-18 42.21 48.88 41.71 45.17 +5.88% 34,546 155,913,783
2025-02-17 39.59 42.88 39.59 42.66 +6.81% 21,769 90,402,940
2025-02-14 37.55 39.98 37.55 39.94 +5.13% 15,188 59,326,291
2025-02-13 40 40 36.83 37.99 -2.96% 14,920 56,435,771
2025-02-12 38 39.58 38 39.15 +1.95% 10,826 42,349,508
2025-02-11 37.3 39.94 36.72 38.4 +2.87% 12,166 46,641,902
2025-02-10 36.72 37.33 36.61 37.33 +0.95% 7,035 26,096,525
2025-02-07 36.48 37.9 35.93 36.98 +1.37% 9,273 34,558,122
2025-02-06 35.73 36.48 35.46 36.48 +2.44% 5,981 21,598,088
2025-02-05 35.42 35.74 34.5 35.61 +0.54% 4,222 14,900,680
2025-01-27 35.29 35.65 35.01 35.42 +0.4% 4,503 15,948,318
2025-01-24 35 35.75 34.85 35.28 +0.28% 6,724 23,762,232
2025-01-23 34.55 35.8 34.41 35.18 +2.39% 7,974 28,164,888
2025-01-22 34.11 34.72 33.98 34.36 -0.78% 3,280 11,226,309
2025-01-21 33.09 35.21 33.09 34.63 +4.31% 8,925 30,746,321
2025-01-20 32.78 33.33 32.5 33.2 +2.53% 4,808 15,840,654
2025-01-17 32.72 32.85 32.25 32.38 -1.25% 2,156 7,006,439
2025-01-16 33.32 33.52 32.55 32.79 -1.06% 2,684 8,859,847
2025-01-15 33.02 33.78 33.02 33.14 -1.05% 2,250 7,474,836
2025-01-14 32.37 34.16 32.29 33.49 +3.05% 6,239 20,851,026
2025-01-13 32.3 32.89 31.59 32.5 -0.31% 6,150 19,656,218
2025-01-10 33.45 33.45 32.43 32.6 -1.66% 3,399 11,135,814
2025-01-09 32.3 33.6 32.07 33.15 +2.47% 4,375 14,502,930
2025-01-08 32.18 32.7 31.04 32.35 +1.32% 7,584 24,284,957
2025-01-07 31.8 32.35 31.41 31.93 -0.06% 3,930 12,517,905
2025-01-06 31.35 32.23 31.23 31.95 0% 3,029 9,616,980
2025-01-03 32.98 32.98 31.4 31.95 -2.68% 3,391 10,895,669
2025-01-02 33.59 33.65 32.61 32.83 -1.82% 3,111 10,270,007
2024-12-31 33.67 34.11 33.14 33.44 -0.77% 2,422 8,093,863
2024-12-30 34.16 34.2 33.23 33.7 -1.35% 2,125 7,171,925
2024-12-27 33.5 34.57 32.9 34.16 +2.49% 5,799 19,649,704
2024-12-26 33.07 34.2 32.93 33.33 0% 6,401 21,369,922
2024-12-25 33.28 34 32.53 33.33 -0.3% 5,765 19,163,566
2024-12-24 33.32 34.41 32.84 33.43 +0.33% 6,058 20,333,197
2024-12-23 35.95 35.95 33.32 33.32 -5.69% 6,937 23,825,469
2024-12-20 33.88 36.2 33.64 35.33 +4.28% 9,660 33,887,476
2024-12-19 33.31 34.5 33.31 33.88 +0.03% 8,217 27,838,481
2024-12-18 34.11 34.79 33.78 33.87 -1.63% 6,606 22,654,619
2024-12-17 34.21 35.04 34 34.43 -1.06% 4,368 15,084,826
2024-12-16 35.47 35.79 34.19 34.8 -2.68% 5,003 17,488,977
2024-12-13 36.23 37.28 35.76 35.76 -1.22% 8,143 29,826,098
2024-12-12 35.65 36.21 35.08 36.2 +2.12% 4,510 16,164,549
2024-12-11 35.56 35.93 35.03 35.45 -0.28% 4,974 17,546,813
2024-12-10 36.32 36.89 35.03 35.55 -0.17% 5,715 20,437,423
2024-12-09 35.47 36.36 35.4 35.61 -0.42% 2,922 10,462,149
2024-12-06 35.5 36.55 34.9 35.76 +0.45% 6,893 24,662,922
2024-12-05 35.77 36.19 35.07 35.6 -0.08% 5,219 18,631,896
2024-12-04 38 38 35.32 35.63 -1.79% 8,052 28,978,677
2024-12-03 36.3 36.85 35.8 36.28 -1.04% 10,260 37,151,132
2024-12-02 36.65 37.37 35.14 36.66 -0.92% 22,470 81,644,702
2024-11-29 38.28 40.6 36.5 37 -0.7% 41,480 161,767,602
2024-11-28 38.31 39.99 37.1 37.26 -2.74% 12,856 49,206,081
2024-11-27 37.58 38.31 36.54 38.31 +2.71% 13,134 49,253,179
2024-11-26 35.69 37.84 35.69 37.3 +3.47% 15,857 58,918,183
2024-11-25 34.94 36.19 34.9 36.05 +3.15% 10,853 38,692,194
2024-11-22 34.11 36.43 34.1 34.95 +1.13% 19,336 68,940,031
2024-11-21 33.8 34.84 33.64 34.56 +2.7% 9,094 31,232,701
2024-11-20 32.52 34.25 32.28 33.65 +3.06% 10,472 34,978,434
2024-11-19 32.03 33.14 31.8 32.65 +1.46% 8,095 26,248,222
2024-11-18 33.67 33.7 31.88 32.18 -4.51% 7,580 24,797,753
2024-11-15 34.69 35.44 33.04 33.7 -3.85% 10,703 36,592,737
2024-11-14 36 37 35 35.05 -3.18% 8,708 31,346,538
2024-11-13 37.23 37.26 34.51 36.2 -2.77% 17,813 64,000,705
2024-11-12 38.4 38.4 36.88 37.23 -2.82% 13,830 52,102,455
2024-11-11 36.57 38.43 36.48 38.31 +5.05% 17,171 64,353,308
2024-11-08 36.65 37.46 35.61 36.47 +0.03% 13,293 48,649,188
2024-11-07 36.68 37 35.7 36.46 -1.03% 10,229 37,112,826
2024-11-06 37.85 38.28 36.58 36.84 -2.38% 10,384 38,888,606
2024-11-05 37.21 38.38 36.51 37.74 +1.42% 9,980 37,474,297
2024-11-04 37.66 38.59 36.6 37.21 -1.22% 13,153 48,976,207
2024-11-01 39.87 42.28 37.36 37.67 -4.46% 25,866 102,920,491
2024-10-31 36.91 39.88 36.91 39.43 +4.7% 22,373 86,767,525
2024-10-30 37 38.35 36 37.66 +0.94% 12,068 45,084,586
2024-10-29 40.63 41.26 37.01 37.31 -7.76% 27,188 105,474,809
2024-10-28 35.5 41.28 35.5 40.45 +17.59% 41,374 160,630,146
2024-10-25 33.08 34.66 32.6 34.4 +3.43% 9,102 30,631,377
2024-10-24 34.63 34.9 32.67 33.26 -5.24% 10,675 35,539,170
2024-10-23 35.01 36.52 34.69 35.1 +2.15% 16,639 59,332,043
2024-10-22 34.68 35.15 34 34.36 -0.41% 7,692 26,655,149
2024-10-21 33.15 35.55 32.8 34.5 +4.26% 11,409 39,425,141
2024-10-18 32.01 33.46 32.01 33.09 +1.97% 8,384 27,492,366
2024-10-17 32.03 33.24 32.03 32.45 +1.28% 5,514 17,998,682
2024-10-16 31.81 32.77 31.39 32.04 -1.08% 4,885 15,772,423
2024-10-15 33.05 33.08 32.13 32.39 -1.43% 5,907 19,233,058
2024-10-14 32.5 33.02 31.75 32.86 +0.52% 4,812 15,658,236
2024-10-11 34.23 34.23 31.5 32.69 -4.86% 10,545 34,506,969
2024-10-10 33.71 35.02 32.52 34.36 +1.93% 15,218 51,660,143
2024-10-09 35.27 36.38 33.02 33.71 -7.29% 14,712 51,344,568
2024-10-08 39 39.05 34.5 36.36 +9.25% 30,727 110,252,625

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╛Эщб┐чФ╡хнР 603328

近半年

ц╖▒хЬ│чЗГц░Ф 601139

近期数据

хНОх│░ш╢Еч║д 300180

2024年一季度

хЕГхИйчзСцКА 603217

2024年至今

хЬгцЩЦщЫЖцИР 603163

2023年全年

шКВшГ╜хЫ╜чеп 300388

2023年全年

хНЧщГ╜чЙйф╕Ъ 603506

近半年

хдйхЕГцЩ║шГ╜ 603273

2022-2023两年

ф╕нхЫ╜ф║║хп┐ 601628

2024年至今

щУ╢ц▓│чгБф╜У 300127

2024年至今

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
储能电池
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度

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