хПМхЕГчзСцКА 688623

数据更新至:

添加到对比分析

54.74 -1.55%

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

54.74
-1.55% -0.86
55.32
开盘价
56.48
最高价
54.7
最低价
1,644
成交量
数据更新至: 2024-12-31

技术指标

56.08
MA5 (5日均线)
57.10
MA10 (10日均线)
58.46
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:

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
2024-12-31 55.32 56.48 54.7 54.74 -1.55% 1,644 9,075,445
2024-12-30 57 57 55.51 55.6 -1.77% 2,013 11,269,831
2024-12-27 56.51 57.31 56.34 56.6 -0.14% 1,599 9,072,159
2024-12-26 56.75 57.45 56.21 56.68 -0.21% 1,559 8,876,308
2024-12-25 57.45 57.45 56.3 56.8 -0.49% 2,075 11,750,150
2024-12-24 57.41 57.41 56.34 57.08 +1.39% 1,050 5,968,002
2024-12-23 58.87 59.21 56.3 56.3 -4.85% 2,887 16,611,779
2024-12-20 58.7 59.59 58.7 59.17 +0.53% 1,121 6,645,968
2024-12-19 59 59.43 58.66 58.86 -0.47% 1,224 7,220,027
2024-12-18 58.65 59.6 58 59.14 +0.84% 1,614 9,537,215
2024-12-17 59.02 59.47 58.18 58.65 -1.16% 1,986 11,682,085
2024-12-16 59.17 59.76 58.96 59.34 +0.29% 2,797 16,579,887
2024-12-13 60.29 60.54 59.01 59.17 -1.78% 2,170 12,904,000
2024-12-12 60.13 60.68 59.6 60.24 -0.07% 1,322 7,946,183
2024-12-11 60.29 60.57 60.11 60.28 -0.02% 1,279 7,711,125
2024-12-10 61 61.6 60.15 60.29 +0.67% 2,639 16,014,756
2024-12-09 60.1 60.9 59.67 59.89 -1.11% 1,477 8,876,512
2024-12-06 60.3 60.85 60.01 60.56 -0.1% 1,777 10,744,166
2024-12-05 58.99 60.68 58.99 60.62 +2.45% 3,232 19,479,484
2024-12-04 60.22 60.48 58.51 59.17 -2.23% 3,966 23,537,693
2024-12-03 61.11 61.22 59.82 60.52 -1.22% 3,052 18,439,640
2024-12-02 61.6 61.81 60.98 61.27 -0.18% 4,755 29,154,806
2024-11-29 60.5 64.1 58.88 61.38 +1.35% 8,248 50,528,383
2024-11-28 56.64 61.68 56.39 60.56 +7% 10,460 63,013,750
2024-11-27 56.05 56.79 55.02 56.6 +1.02% 2,049 11,439,357
2024-11-26 56.52 57.11 56.01 56.03 -0.87% 798 4,504,015
2024-11-25 56.88 57.28 55.95 56.52 -0.46% 1,191 6,731,609
2024-11-22 58.48 58.97 56.78 56.78 -1.54% 2,749 15,925,224
2024-11-21 57.48 57.86 56.96 57.67 +0.52% 1,377 7,914,440
2024-11-20 56.7 57.7 56.06 57.37 +0.65% 1,394 7,959,001
2024-11-19 56.02 57 56.01 57 +1.75% 1,867 10,536,814
2024-11-18 56.9 57.26 56 56.02 -1.7% 1,901 10,788,135
2024-11-15 57.31 57.98 56.91 56.99 -1.49% 1,656 9,508,509
2024-11-14 59.38 59.59 57.31 57.85 -2.38% 2,472 14,442,596
2024-11-13 58.6 59.38 57.7 59.26 +0.44% 2,771 16,217,745
2024-11-12 60.69 62 58.01 59 -2.2% 5,740 34,528,900
2024-11-11 58.98 60.49 58.01 60.33 +3.39% 4,653 27,686,629
2024-11-08 58.23 59.27 58.23 58.35 +0.22% 3,532 20,731,273
2024-11-07 57.48 58.36 57.06 58.22 +0.92% 3,761 21,780,676
2024-11-06 55.64 58.12 55.4 57.69 +3.85% 6,420 36,723,577
2024-11-05 54.29 55.85 54.29 55.55 +2.13% 1,952 10,782,030
2024-11-04 53.54 54.5 53.54 54.39 +1.15% 999 5,420,447
2024-11-01 54.96 55.2 53.77 53.77 -2.17% 2,066 11,214,556
2024-10-31 54.98 55.59 54.52 54.96 -0.05% 1,816 10,001,656
2024-10-30 56 56 54.91 54.99 -0.92% 1,494 8,264,426
2024-10-29 56.82 56.82 55.5 55.5 -1.75% 2,210 12,369,628
2024-10-28 56.49 56.54 56.02 56.49 +0.3% 1,581 8,915,271
2024-10-25 55.21 56.59 54.71 56.32 +2.01% 2,930 16,432,043
2024-10-24 55.79 56.09 54.83 55.21 -1.04% 1,646 9,113,441
2024-10-23 56.17 56.47 55.59 55.79 -0.55% 2,428 13,594,586
2024-10-22 56.2 56.86 55.2 56.1 +0.04% 2,824 15,850,598
2024-10-21 55.18 56.81 54.8 56.08 +2.04% 4,541 25,270,683
2024-10-18 53.12 55.7 52.86 54.96 +3.97% 3,769 20,468,649
2024-10-17 53.53 54.19 52.86 52.86 -0.26% 1,593 8,561,008
2024-10-16 52.57 53.68 52.57 53 -1.03% 1,294 6,879,501
2024-10-15 54.5 54.78 53.54 53.55 -1.74% 1,890 10,243,116
2024-10-14 53.73 54.5 52.9 54.5 +1% 1,718 9,251,973
2024-10-11 57.09 57.09 53.87 53.96 -5.4% 3,121 17,129,553
2024-10-10 57.27 59.52 56.91 57.04 -1.64% 3,768 21,725,859
2024-10-09 61.06 61.88 57.67 57.99 -7.29% 7,027 41,979,020
2024-10-08 66.2 66.66 60.65 62.55 +9.09% 13,964 88,643,488
2024-09-30 54 58.2 52.85 57.34 +12.43% 9,591 53,222,279
2024-09-27 49.89 51 48.85 51 +4.7% 3,118 15,656,234
2024-09-26 47.61 48.71 47.61 48.71 +1.63% 1,722 8,308,746
2024-09-25 47.9 48.76 47.89 47.93 +0.23% 1,847 8,926,159
2024-09-24 47.9 47.9 46.84 47.82 +0.93% 1,702 8,067,813
2024-09-23 45.94 48.49 45.93 47.38 +3.27% 2,163 10,261,069
2024-09-20 46.09 46.09 45.47 45.88 -0.26% 125 574,031
2024-09-19 45.98 46.18 45.49 46 +1.72% 797 3,655,936
2024-09-18 45.52 45.6 45.22 45.22 -1.27% 409 1,855,979
2024-09-13 45.17 46.12 45.17 45.8 -0.37% 263 1,199,557
2024-09-12 46.27 46.54 45.9 45.97 -0.65% 330 1,524,434
2024-09-11 46.41 46.75 45.47 46.27 +0.35% 245 1,128,123
2024-09-10 45.51 46.5 45.51 46.11 +0.85% 363 1,666,443
2024-09-09 46.05 46.07 45.46 45.72 -0.72% 1,015 4,646,282
2024-09-06 47.83 47.83 45.96 46.05 -2.85% 938 4,377,003
2024-09-05 47.4 47.67 47.2 47.4 +0.21% 532 2,519,171
2024-09-04 47.15 47.79 47.12 47.3 -0.98% 489 2,321,493
2024-09-03 47.02 47.9 47.02 47.77 +0.67% 625 2,977,877
2024-09-02 48.4 48.79 47.44 47.45 -2.93% 1,424 6,831,775
2024-08-30 48.13 49.19 47.76 48.88 +1.16% 1,801 8,745,809
2024-08-29 48.3 48.86 47.98 48.32 -0.14% 1,620 7,805,072
2024-08-28 48.79 48.97 48.29 48.39 +0.21% 544 2,647,279
2024-08-27 48.03 48.59 48 48.29 -0.19% 493 2,380,354
2024-08-26 47.76 48.85 47.76 48.38 +0.69% 493 2,383,487
2024-08-23 47.88 48.19 47.58 48.05 +0.27% 705 3,375,990
2024-08-22 48.57 48.92 47.9 47.92 -1.74% 760 3,668,905
2024-08-21 49.07 49.5 48.58 48.77 -1.28% 779 3,809,498
2024-08-20 50.17 50.2 49.27 49.4 -1.73% 1,172 5,818,829
2024-08-19 50.88 50.99 50.19 50.27 -1.32% 599 3,030,027
2024-08-16 51 51.09 50.8 50.94 -0.1% 468 2,380,157
2024-08-15 50.84 51.74 50.84 50.99 -0.22% 782 3,997,428
2024-08-14 51.25 51.58 51 51.1 -0.97% 676 3,457,235
2024-08-13 51.67 51.84 51.15 51.6 -0.29% 463 2,381,570
2024-08-12 51.7 52.05 51.51 51.75 -0.17% 291 1,507,499
2024-08-09 52.2 52.47 51.5 51.84 -0.08% 396 2,061,334
2024-08-08 52.21 52.21 51.69 51.88 -0.48% 924 4,796,011
2024-08-07 52.54 52.63 52.08 52.13 -0.8% 507 2,650,118
2024-08-06 52.97 52.97 52.19 52.55 +0.44% 647 3,388,271
2024-08-05 53.02 53.33 52.32 52.32 -1.89% 1,409 7,427,788
2024-08-02 53.88 53.96 53.23 53.33 -1.15% 454 2,428,932
2024-08-01 54.49 54.58 53.85 53.95 -0.59% 554 2,997,076
2024-07-31 53.38 54.48 52.81 54.27 +2.2% 1,339 7,201,080
2024-07-30 53.05 53.31 52.52 53.1 +0.72% 362 1,921,856
2024-07-29 53.02 53.2 52.6 52.72 -1.11% 265 1,404,171
2024-07-26 53.25 53.49 52.62 53.31 +0.53% 377 2,000,895
2024-07-25 52.75 53.38 52.5 53.03 +0.53% 359 1,900,650
2024-07-24 53.8 54 52.6 52.75 -1.51% 819 4,334,955
2024-07-23 54.9 55.48 53.54 53.56 -2.05% 628 3,415,202
2024-07-22 54.19 54.83 54.19 54.68 -0.18% 247 1,349,305
2024-07-19 53.81 54.86 53.81 54.78 +0.96% 738 4,028,446
2024-07-18 53.6 54.45 53.2 54.26 +1.06% 629 3,375,892
2024-07-17 53.74 53.9 53.58 53.69 -0.09% 257 1,380,468
2024-07-16 53.42 54.05 53.22 53.74 +0.22% 250 1,347,253
2024-07-15 54.21 54.25 53.6 53.62 -1.22% 379 2,034,750
2024-07-12 54.39 54.48 54.06 54.28 0% 214 1,163,801
2024-07-11 54.49 54.7 54.11 54.28 +1.55% 672 3,657,240
2024-07-10 52.4 53.74 52.4 53.45 -0.58% 351 1,870,824
2024-07-09 52.99 53.86 52.28 53.76 +1.43% 699 3,713,365
2024-07-08 53.33 53.55 52.68 53 -1.03% 488 2,594,474
2024-07-05 53.78 53.8 52.8 53.55 -0.45% 1,716 9,106,958
2024-07-04 54.89 55.3 53.6 53.79 -2.2% 1,425 7,721,231
2024-07-03 55.42 55.78 54.84 55 -1.1% 1,139 6,294,798
2024-07-02 55.89 56.2 55.52 55.61 -0.45% 324 1,805,000
2024-07-01 55.66 56.29 55.4 55.86 -0.66% 757 4,214,085
2024-06-28 58.48 58.48 56.21 56.23 +0.05% 1,174 6,682,597
2024-06-27 56.89 56.89 56.06 56.2 -0.9% 492 2,778,619
2024-06-26 56 56.8 55.62 56.71 +1.27% 607 3,428,312
2024-06-25 55.89 56.56 55.63 56 -0.05% 579 3,244,925
2024-06-24 56.75 57.24 56 56.03 -0.92% 1,261 7,131,276
2024-06-21 56.65 56.95 56.05 56.55 -0.44% 656 3,699,823
2024-06-20 56.87 57.74 56.5 56.8 -2.82% 1,142 6,516,771
2024-06-19 59.05 59.2 58.16 58.45 -0.92% 1,378 8,072,010
2024-06-18 58.88 59.1 58.63 58.99 +0.19% 911 5,364,946
2024-06-17 59.8 59.8 58.59 58.88 -0.12% 647 3,809,097
2024-06-14 60.05 60.05 58.21 58.95 -1.9% 2,118 12,484,196
2024-06-13 58.89 61.95 58.45 60.09 +2.04% 3,124 18,824,784
2024-06-12 57.99 59.3 57.99 58.89 +0.96% 738 4,344,410
2024-06-11 57.46 58.47 57 58.33 +1.48% 701 4,046,199
2024-06-07 57.22 58.03 57.08 57.48 +0.45% 745 4,290,565
2024-06-06 58.01 58.42 57.06 57.22 -1.34% 1,190 6,884,355
2024-06-05 58.5 58.81 58 58 -0.8% 882 5,137,358
2024-06-04 58.81 59.32 58.32 58.47 -0.65% 707 4,132,248
2024-06-03 59.58 60.45 58.53 58.85 -1.21% 1,261 7,495,692
2024-05-31 58.9 59.66 58.9 59.57 +1.14% 744 4,417,903
2024-05-30 59.2 59.31 58.8 58.9 -0.66% 794 4,683,318
2024-05-29 59.29 59.49 59.15 59.29 0% 447 2,652,581
2024-05-28 59.66 59.69 59.17 59.29 -0.32% 525 3,115,068
2024-05-27 60.03 60.55 58.85 59.48 -1.44% 1,797 10,668,968
2024-05-24 60.98 61.27 60.3 60.35 -1.07% 803 4,869,502
2024-05-23 61.38 61.52 60.89 61 -0.52% 1,611 9,850,293
2024-05-22 60.81 61.43 60.27 61.32 +1.74% 1,561 9,504,598
2024-05-21 60.27 60.65 60.09 60.27 -0.51% 525 3,173,552
2024-05-20 60.37 60.93 60.37 60.58 +0.33% 655 3,972,138
2024-05-17 60.07 60.48 60 60.38 +0.05% 1,191 7,161,526
2024-05-16 60.75 60.91 60.21 60.35 -0.21% 776 4,709,230
2024-05-15 60.51 60.95 60.3 60.48 -0.31% 599 3,624,310
2024-05-14 60.5 60.97 60.33 60.67 -0.07% 927 5,617,325
2024-05-13 61.29 61.29 60.57 60.71 -1.12% 1,100 6,693,857
2024-05-10 61.83 61.83 61.15 61.4 -0.7% 1,360 8,346,782
2024-05-09 61.35 61.94 61.35 61.83 +0.59% 1,099 6,790,104
2024-05-08 61.51 61.55 61.02 61.47 -0.07% 1,394 8,548,680
2024-05-07 61.19 61.78 61 61.51 -0.02% 1,364 8,380,624
2024-05-06 61.55 61.97 61.36 61.52 +0.54% 1,840 11,315,501
2024-04-30 62 62.6 61.01 61.19 -2.44% 3,804 23,359,860
2024-04-29 60.8 62.75 60.11 62.72 +3.02% 3,744 23,233,576
2024-04-26 59.95 60.98 59.81 60.88 +1.3% 1,479 8,952,221
2024-04-25 60.08 60.54 59.81 60.1 +0.05% 915 5,507,513
2024-04-24 58.96 60.07 58.96 60.07 +1.08% 1,202 7,187,930
2024-04-23 59.69 59.9 58.97 59.43 -0.44% 971 5,777,393
2024-04-22 60.48 60.48 59.54 59.69 -1.31% 1,405 8,396,570
2024-04-19 60.12 61.55 59.8 60.48 +0.75% 1,906 11,568,876
2024-04-18 60 60.5 59.53 60.03 -0.3% 1,427 8,572,477
2024-04-17 56.06 60.98 56.06 60.21 +7.46% 3,478 20,803,612
2024-04-16 57.51 58.26 55.48 56.03 -3.05% 1,653 9,282,756
2024-04-15 58.6 59.24 57.32 57.79 -1.92% 1,822 10,648,070
2024-04-12 58.81 59.58 58.81 58.92 -0.62% 626 3,699,668
2024-04-11 58.67 59.99 58.67 59.29 +0.75% 841 4,994,545
2024-04-10 60.8 61 58.73 58.85 -2.24% 1,410 8,379,317
2024-04-09 59.31 60.2 59.26 60.2 +1.5% 1,019 6,090,447
2024-04-08 60.75 60.75 59.2 59.31 -2.71% 1,321 7,916,644
2024-04-03 61.31 61.31 60.72 60.96 -0.21% 1,030 6,278,006
2024-04-02 61.74 61.75 61.01 61.09 -0.63% 1,190 7,296,518
2024-04-01 60.97 61.66 60.67 61.48 +1.42% 1,906 11,702,159
2024-03-29 59.51 60.76 59.51 60.62 +1.29% 1,461 8,823,699
2024-03-28 58.26 60.5 58.13 59.85 +2.47% 2,224 13,291,446
2024-03-27 59.39 59.58 58.39 58.41 -1.7% 1,632 9,617,805
2024-03-26 59.31 59.79 58.8 59.42 -0.39% 1,781 10,569,297
2024-03-25 60.59 60.87 59.6 59.65 -2.12% 2,379 14,311,845
2024-03-22 61.54 61.65 60.62 60.94 -1.01% 2,116 12,917,338
2024-03-21 62.16 62.36 61.17 61.56 -0.82% 2,602 16,038,600
2024-03-20 61.7 62.15 61.5 62.07 +0.03% 1,680 10,399,432
2024-03-19 62.32 62.73 62.03 62.05 -0.53% 2,575 16,038,314
2024-03-18 61.34 62.4 61.2 62.38 +1.88% 2,759 17,068,596
2024-03-15 60.75 61.36 60.5 61.23 +0.66% 1,390 8,485,383
2024-03-14 61.87 62.3 60.31 60.83 -1.63% 1,902 11,649,863
2024-03-13 62.18 62.18 61.52 61.84 -0.43% 2,060 12,751,907
2024-03-12 61.9 62.68 61.2 62.11 +1.02% 3,073 19,045,655
2024-03-11 60.18 61.52 60.06 61.48 +2.23% 3,006 18,366,098
2024-03-08 59.82 60.32 59.51 60.14 +0.53% 1,422 8,516,077
2024-03-07 59.58 61 59.51 59.82 -0.2% 2,197 13,244,035
2024-03-06 59.23 60.68 59.23 59.94 +0.71% 1,549 9,271,673
2024-03-05 60.05 61 59.5 59.52 -1.77% 2,126 12,721,040
2024-03-04 61.36 61.36 60 60.59 -1.25% 2,848 17,295,922
2024-03-01 60.86 61.97 60.6 61.36 +0.84% 2,454 15,005,803
2024-02-29 59.06 60.96 59 60.85 +2.17% 3,291 19,832,715
2024-02-28 62.59 63.69 59.56 59.56 -4.84% 5,828 36,147,921
2024-02-27 61.87 62.78 61 62.59 +1.44% 4,757 29,475,746
2024-02-26 60.1 62.82 60.05 61.7 +3.68% 7,392 45,460,323
2024-02-23 59.08 59.83 58.75 59.51 +0.73% 2,683 15,895,637
2024-02-22 58.22 59.34 58.22 59.08 +0.6% 2,611 15,370,572
2024-02-21 57.3 59.55 57.01 58.73 +1.5% 4,147 24,457,191
2024-02-20 57.52 58 56.83 57.86 +0.33% 1,381 7,958,035
2024-02-19 56.96 58.36 56.3 57.67 +1.85% 2,924 16,797,282
2024-02-08 53.32 56.96 53.32 56.62 +6.51% 3,748 20,815,224
2024-02-07 54.3 55.48 53.01 53.16 -2.15% 3,276 17,720,245
2024-02-06 51.81 55.22 50.32 54.33 +4.48% 2,872 15,316,177
2024-02-05 57.5 57.5 51.81 52 -9.64% 5,138 27,600,210
2024-02-02 60.08 60.86 56 57.55 -4.26% 3,728 21,596,550
2024-02-01 60.18 61.08 59.71 60.11 0% 1,720 10,378,039
2024-01-31 62.98 63 60.1 60.11 -4.68% 3,434 20,997,330
2024-01-30 63.33 63.99 63 63.06 -1.78% 1,567 9,916,274
2024-01-29 64.99 66 64.11 64.2 -0.5% 1,757 11,434,786
2024-01-26 65 65.56 64.47 64.52 -1.42% 1,801 11,711,498
2024-01-25 63.98 65.5 63.14 65.45 +1.79% 2,010 13,060,120
2024-01-24 64.8 64.8 62.44 64.3 -0.22% 2,317 14,749,796
2024-01-23 64.18 64.8 64.01 64.44 +0.23% 1,294 8,316,512
2024-01-22 66.79 66.79 64.07 64.29 -3.77% 2,477 16,187,879
2024-01-19 67.36 67.84 66.8 66.81 -0.79% 1,336 8,979,565
2024-01-18 67.38 67.38 66.21 67.34 +0.36% 2,084 13,909,145
2024-01-17 68.33 68.33 67.06 67.1 -1.81% 1,586 10,705,170
2024-01-16 67.84 68.35 67.65 68.34 +0.59% 1,246 8,464,689
2024-01-15 68.88 68.95 67.89 67.94 -1.36% 2,072 14,151,528
2024-01-12 68.41 69.91 68.41 68.88 -0.35% 2,600 18,009,868
2024-01-11 68.1 69.19 67.3 69.12 +1.54% 3,096 21,196,964
2024-01-10 67.8 69.18 67.08 68.07 -0.09% 2,263 15,436,170
2024-01-09 67.62 68.65 67.6 68.13 +0.75% 1,632 11,094,006
2024-01-08 68.66 69.02 67.52 67.62 -2.16% 3,027 20,630,502
2024-01-05 69.6 69.92 68.93 69.11 -0.66% 3,601 25,040,662
2024-01-04 69.21 69.99 69 69.57 +0.59% 2,356 16,336,451
2024-01-03 70.56 70.56 68.55 69.16 -1.59% 3,029 20,991,809
2024-01-02 71 71.07 70.1 70.28 -0.99% 2,441 17,186,695

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┐щГичЙзф╕Ъ 300106

2024年一季度

хоЙшо░щгЯхУБ 603696

2024年至今

ф║ХцЭ╛цЩ║шГ╜ 688251

2022-2023两年

цН╖цИРшВбф╗╜ 300182

2024年至今

шМ╢шК▒шВбф╗╜ 603615

近半年

щФ┤хиБчЙ╣ 688693

2024年一季度

ф╣Эх╖ЮщАЪ 600998

近三个月

хЕ╗хЕГщеохУБ 603156

2024年至今

ц╡╖х░ФцЩ║хо╢ 600690

2022-2023两年

хНОцЙмшБФф╝Ч 603825

2023年全年

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
储能电池

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