ф╕нщВочзСцКА 688648

数据更新至:

添加到对比分析

23.50 -0.63%

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

23.5
-0.63% -0.15
23.89
开盘价
23.89
最高价
23.3
最低价
4,800
成交量
数据更新至: 2025-03-25

技术指标

24.31
MA5 (5日均线)
24.81
MA10 (10日均线)
24.75
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 23.89 23.89 23.3 23.5 -0.63% 4,800 11,324,562
2025-03-24 24.32 24.32 22.91 23.65 -3.19% 20,003 47,055,289
2025-03-21 24.7 24.83 24.3 24.43 -0.89% 10,162 24,931,703
2025-03-20 25.32 25.32 24.64 24.65 -2.65% 13,580 33,915,878
2025-03-19 25.04 25.5 24.72 25.32 +1.52% 18,450 46,275,279
2025-03-18 25.22 25.3 24.88 24.94 -1.34% 14,888 37,284,160
2025-03-17 25.65 25.65 25.06 25.28 -0.71% 9,474 23,974,854
2025-03-14 25.35 25.48 24.85 25.46 0% 18,174 45,821,989
2025-03-13 25.43 26.69 24.98 25.46 +0.12% 37,299 96,256,412
2025-03-12 25.44 25.91 25.21 25.43 -0.31% 22,501 57,415,277
2025-03-11 25.4 25.6 24.63 25.51 +0.28% 26,730 67,014,840
2025-03-10 26.12 26.78 25.2 25.44 -2.6% 29,700 76,889,901
2025-03-07 25.08 26.5 24.48 26.12 +4.27% 35,780 90,427,178
2025-03-06 24.33 25.46 23.9 25.05 +4.03% 28,698 71,261,508
2025-03-05 24.26 24.3 23.81 24.08 -0.74% 8,883 21,301,520
2025-03-04 23.68 24.33 23.52 24.26 +2.58% 12,024 28,903,071
2025-03-03 23.33 23.99 23.11 23.65 +1.68% 12,782 30,293,600
2025-02-28 24.37 24.45 23.24 23.26 -5.37% 17,812 42,322,960
2025-02-27 24.81 24.9 24 24.58 -1.36% 20,570 50,205,375
2025-02-26 24.85 25.15 24.75 24.92 -0.2% 16,198 40,361,437
2025-02-25 25 25.35 24.72 24.97 -0.04% 16,446 41,230,677
2025-02-24 25.15 25.25 24.68 24.98 -0.12% 16,301 40,670,833
2025-02-21 24.62 25.05 24.62 25.01 +1.58% 19,595 48,751,052
2025-02-20 24.03 24.62 24.03 24.62 +1.19% 12,059 29,467,599
2025-02-19 23.67 24.38 23.59 24.33 +2.79% 15,137 36,541,777
2025-02-18 24.81 24.81 23.62 23.67 -4.32% 16,232 39,156,003
2025-02-17 24.5 25.26 24.36 24.74 +0.77% 16,884 41,805,576
2025-02-14 24.71 24.87 24.32 24.55 -0.12% 9,853 24,216,329
2025-02-13 25.04 25.99 24.4 24.58 -1.29% 20,763 52,171,111
2025-02-12 24.42 24.91 24.42 24.9 +0.93% 10,203 25,173,768
2025-02-11 25 25.11 24.5 24.67 -1.71% 12,267 30,294,238
2025-02-10 24.55 25.4 24.46 25.1 +2.87% 20,938 52,339,611
2025-02-07 24.46 24.81 24.01 24.4 -0.25% 14,088 34,473,561
2025-02-06 23.53 24.67 23.32 24.46 +3.56% 13,261 32,233,185
2025-02-05 23.5 23.96 23.19 23.62 +1.64% 7,488 17,607,206
2025-01-27 23.79 23.85 23.19 23.24 -2.11% 5,748 13,477,380
2025-01-24 23.54 23.75 23.29 23.74 +0.94% 5,921 13,961,736
2025-01-23 24 24.33 23.42 23.52 -0.8% 8,418 20,170,487
2025-01-22 23.67 23.95 23.45 23.71 -0.92% 5,356 12,682,590
2025-01-21 24.15 24.23 23.6 23.93 -0.29% 7,120 16,959,083
2025-01-20 22.9 24.26 22.9 24 +3.45% 19,981 47,285,022
2025-01-17 23.59 23.59 23.14 23.2 -1.07% 6,047 14,120,719
2025-01-16 23.15 23.81 22.98 23.45 +2% 13,795 32,321,422
2025-01-15 23.33 23.42 22.83 22.99 -1.54% 8,939 20,616,360
2025-01-14 22.89 23.41 22.51 23.35 +2.46% 11,450 26,451,604
2025-01-13 21.42 23.2 21.01 22.79 +5.12% 18,370 41,238,327
2025-01-10 22.2 22.43 21.65 21.68 -2.17% 7,283 16,049,622
2025-01-09 22.12 22.35 21.86 22.16 +0.05% 7,433 16,479,563
2025-01-08 22.08 22.32 21.05 22.15 +0.68% 8,841 19,320,762
2025-01-07 21.6 22 21.51 22 +1.76% 10,374 22,593,973
2025-01-06 21.69 21.88 21.01 21.62 +0.51% 9,229 19,897,980
2025-01-03 22.77 22.8 21.46 21.51 -5.49% 11,112 24,536,400
2025-01-02 23.4 23.63 22.55 22.76 -2.28% 10,023 23,151,483
2024-12-31 24.05 24.19 23.22 23.29 -3.16% 9,711 22,910,081
2024-12-30 24.29 24.4 23.85 24.05 -1.31% 7,017 16,901,572
2024-12-27 24.38 24.64 24.02 24.37 -0.04% 10,063 24,528,164
2024-12-26 24.2 24.68 23.9 24.38 +2.22% 10,519 25,661,975
2024-12-25 24.3 24.86 23.85 23.85 -2.61% 12,257 29,594,743
2024-12-24 24.9 24.9 24.2 24.49 +0.29% 10,560 25,818,765
2024-12-23 25.42 25.42 24.28 24.42 -3.93% 13,912 34,445,886
2024-12-20 25.58 25.94 25.3 25.42 -0.7% 16,108 41,352,598
2024-12-19 25.83 26.27 25.21 25.6 -2.18% 17,615 45,188,396
2024-12-18 25.9 27 25.63 26.17 +4.68% 26,242 69,041,856
2024-12-17 26.5 26.92 24.95 25 -5.45% 15,872 40,806,668
2024-12-16 26.65 26.83 26.2 26.44 -1.12% 16,489 43,614,799
2024-12-13 26.16 27.5 25.81 26.74 +1.87% 28,005 74,833,827
2024-12-12 26.48 26.48 25.83 26.25 0% 13,955 36,460,525
2024-12-11 25.63 26.3 25.4 26.25 +2.98% 19,443 50,521,807
2024-12-10 25.96 26.35 25.35 25.49 +0.63% 22,583 58,634,100
2024-12-09 25.65 25.69 25 25.33 -1.05% 13,402 33,948,398
2024-12-06 25.59 25.79 25.1 25.6 +0.59% 13,757 35,085,285
2024-12-05 25 25.62 25 25.45 +1.27% 13,998 35,583,305
2024-12-04 25.74 25.86 24.98 25.13 -2.56% 20,958 53,240,770
2024-12-03 25.87 26.38 25.59 25.79 -0.31% 20,749 53,653,603
2024-12-02 26.03 26.19 25.53 25.87 -2.34% 38,837 100,148,795
2024-11-29 26.34 26.99 25.77 26.49 +0.26% 30,637 80,684,999
2024-11-28 28.09 29.38 26.28 26.42 +3.2% 62,892 175,332,106
2024-11-27 24.51 25.79 23.75 25.6 +3.69% 23,263 57,835,632
2024-11-26 25.11 25.39 24.61 24.69 -1.32% 12,825 32,061,603
2024-11-25 25.62 25.62 24.5 25.02 -1.88% 20,682 51,496,759
2024-11-22 27.18 27.26 25.21 25.5 -5.73% 23,313 60,928,480
2024-11-21 26.7 27.19 26.51 27.05 +0.3% 28,829 77,283,142
2024-11-20 26.37 27.12 25.75 26.97 +2.31% 26,973 71,561,394
2024-11-19 25.8 26.38 25.43 26.36 +1.23% 24,880 64,377,250
2024-11-18 26.28 27.3 25.02 26.04 -0.46% 30,929 81,092,683
2024-11-15 27.24 27.74 26.01 26.16 -4.46% 25,804 69,242,584
2024-11-14 28 29.08 27.13 27.38 -3.63% 36,693 103,280,273
2024-11-13 28.18 29.4 27.84 28.41 -2.57% 57,448 163,093,977
2024-11-12 27.9 29.9 27 29.16 +2.57% 61,699 174,406,001
2024-11-11 27.08 29.75 26.3 28.43 +6.4% 55,796 155,935,070
2024-11-08 25.3 27.99 25.18 26.72 +6.62% 59,978 162,152,445
2024-11-07 24.76 25.26 24.37 25.06 +0.97% 26,559 65,936,721
2024-11-06 25.45 25.87 24.75 24.82 -2.13% 28,490 71,756,614
2024-11-05 25.02 25.65 24.65 25.36 +1.52% 27,988 70,548,012
2024-11-04 25.23 25.46 23.88 24.98 -0.99% 23,960 59,262,326
2024-11-01 26.4 27.49 25.17 25.23 -4.32% 40,155 105,235,262
2024-10-31 26.7 27.26 26.08 26.37 -2.01% 32,128 85,752,485
2024-10-30 25.65 27.5 24.82 26.91 +2.16% 54,949 146,013,649
2024-10-29 26.97 27.5 26 26.34 -1.35% 52,073 139,010,830
2024-10-28 24.92 27.99 24.38 26.7 +7.66% 79,831 210,523,924
2024-10-25 23.08 25.88 22.91 24.8 +6.9% 59,102 144,843,886
2024-10-24 23.51 23.83 23.09 23.2 -2.64% 23,713 55,370,054
2024-10-23 23.8 24.55 23.55 23.83 -0.38% 32,100 77,307,459
2024-10-22 24.3 24.8 23.6 23.92 -2.13% 40,198 96,732,037
2024-10-21 24.53 25.1 23.89 24.44 +1.83% 55,121 134,834,604
2024-10-18 22.8 24.94 22.38 24 +5.91% 50,269 119,250,397
2024-10-17 23.1 23.44 22.5 22.66 -2.66% 34,370 78,874,117
2024-10-16 23.83 24.21 22.71 23.28 -3.28% 37,644 88,101,809
2024-10-15 24.6 26.5 24 24.07 -0.25% 62,108 157,220,404
2024-10-14 23.4 24.77 22.35 24.13 +5.97% 52,068 122,640,965
2024-10-11 23.56 23.92 22 22.77 -8.7% 54,134 124,265,564
2024-10-10 22.3 26.72 21.62 24.94 +11.84% 91,882 229,254,028
2024-10-09 24.5 24.99 22.28 22.3 -12% 44,622 105,138,589
2024-10-08 27.44 27.5 23.8 25.34 +9.89% 62,328 158,022,430

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

хНлхоБхБех║╖ 300253

近半年

ч▓дцбВшВбф╗╜ 000833

2024年一季度

шБФх╜▒хМ╗чЦЧ 688271

近期数据

чжПшААчО╗чТГ 600660

2024年至今

хШЙхЕГчзСцКА 688388

近三个月

цЦ░ц│ЙшВбф╗╜ 603179

2022-2023两年

ф╕ЬчПачФЯцАБ 603359

2022-2023两年

хЕЦчЯ┐шГ╜ц║Р 600188

2022-2023两年

шп║ц│░чФЯчЙй 688076

2024年一季度

щЩХх╗║шВбф╗╜ 600248

近半年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年至今

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