ц╡йш╛░ш╜пф╗╢ 688657

数据更新至:

添加到对比分析

44.45 +2.37%

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

44.45
+2.37% +1.03
43.08
开盘价
44.45
最高价
42.86
最低价
3,979
成交量
数据更新至: 2025-03-25

技术指标

44.54
MA5 (5日均线)
45.57
MA10 (10日均线)
45.45
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 43.08 44.45 42.86 44.45 +2.37% 3,979 17,442,853
2025-03-24 43.66 44.4 42.67 43.42 -0.8% 4,955 21,425,208
2025-03-21 45.08 45.12 43.71 43.77 -2.91% 4,398 19,491,866
2025-03-20 45.81 45.88 44.95 45.08 -2% 4,131 18,750,343
2025-03-19 46.61 46.65 45.61 46 -1.1% 3,978 18,360,486
2025-03-18 46.36 46.95 46.02 46.51 +0.28% 4,528 21,085,466
2025-03-17 46.51 46.82 46.01 46.38 -0.26% 4,423 20,492,181
2025-03-14 46.44 46.8 45.58 46.5 0% 5,365 24,851,410
2025-03-13 46.68 47.11 45.86 46.5 -1.17% 4,991 23,161,652
2025-03-12 46.92 47.7 46.53 47.05 +0.28% 5,743 27,084,885
2025-03-11 45.99 47.06 45.81 46.92 +0.92% 6,164 28,597,763
2025-03-10 46.89 47.48 46.2 46.49 -1.53% 6,810 31,779,411
2025-03-07 47.5 48.68 46.88 47.21 -1.13% 13,992 66,513,490
2025-03-06 44.85 48.88 44.82 47.75 +6.8% 20,921 99,134,885
2025-03-05 44.51 45 44.01 44.71 -0.2% 7,237 32,182,111
2025-03-04 43 44.85 42.91 44.8 +2.68% 8,886 39,432,028
2025-03-03 43.7 44.92 43.15 43.63 -0.37% 12,355 54,540,430
2025-02-28 45.98 47.83 43.6 43.79 -0.02% 20,338 91,673,756
2025-02-27 44.14 44.39 42.81 43.8 -0.79% 6,737 29,334,370
2025-02-26 44.1 44.44 43.82 44.15 +0.11% 6,878 30,285,927
2025-02-25 43.5 44.95 43.5 44.1 -0.34% 7,301 32,247,841
2025-02-24 44.78 45.13 43.41 44.25 -1.01% 7,888 35,040,643
2025-02-21 43.8 44.85 43.21 44.7 +1.82% 9,897 43,715,634
2025-02-20 43.7 44.1 43.35 43.9 +0.69% 5,870 25,694,430
2025-02-19 42.85 43.72 42.85 43.6 +1.75% 5,320 23,101,334
2025-02-18 43.54 44.26 42.73 42.85 -1.68% 8,436 36,818,694
2025-02-17 43.6 44.33 43.1 43.58 -0.27% 7,611 33,327,289
2025-02-14 43.14 43.98 42.53 43.7 +1.63% 7,968 34,683,729
2025-02-13 43.49 43.69 42.8 43 -1.53% 7,041 30,425,287
2025-02-12 43.9 44 43 43.67 +0.14% 7,353 31,941,153
2025-02-11 43.14 43.86 42.3 43.61 +1.09% 10,271 44,521,704
2025-02-10 41.93 43.2 41.93 43.14 +3.45% 8,562 36,701,010
2025-02-07 41.35 42.6 40.9 41.7 +0.72% 7,427 30,992,880
2025-02-06 40.7 41.48 40.16 41.4 +1.85% 6,908 28,280,466
2025-02-05 39.41 40.79 39.39 40.65 +3.28% 5,289 21,391,248
2025-01-27 40.18 40.35 39.12 39.36 -2.02% 3,980 15,770,543
2025-01-24 39.6 40.33 38.8 40.17 +1.8% 5,395 21,334,456
2025-01-23 39.13 40.8 39.05 39.46 +1.31% 5,677 22,691,175
2025-01-22 38.73 39.14 38.34 38.95 +0.13% 3,519 13,647,332
2025-01-21 38.05 39.33 38.05 38.9 +1.33% 3,031 11,730,211
2025-01-20 38.33 38.65 37.91 38.39 +1.05% 2,474 9,498,608
2025-01-17 37.55 38.25 37.39 37.99 +0.56% 1,870 7,082,212
2025-01-16 37.84 38.35 37.53 37.78 +0.51% 2,199 8,337,996
2025-01-15 38 38.02 37.49 37.59 -0.97% 2,855 10,776,387
2025-01-14 36.35 38.04 36.35 37.96 +4% 4,156 15,630,222
2025-01-13 35.22 36.58 34.9 36.5 +1.36% 2,806 10,071,787
2025-01-10 36.6 37.2 36 36.01 -1.93% 2,493 9,140,523
2025-01-09 36.53 37.19 36.53 36.72 +0.14% 2,285 8,418,983
2025-01-08 37.32 37.32 35.92 36.67 -1.61% 3,613 13,250,378
2025-01-07 36.28 37.27 36.13 37.27 +2.81% 3,230 11,843,328
2025-01-06 36.96 37.45 36.05 36.25 -1.68% 3,957 14,484,465
2025-01-03 37.56 38.98 36.85 36.87 -2.97% 4,350 16,455,962
2025-01-02 39.66 39.66 37.63 38 -4.19% 6,822 26,219,119
2024-12-31 40.47 40.47 39.46 39.66 -0.85% 3,604 14,348,373
2024-12-30 40.56 40.63 39.45 40 -0.89% 2,522 10,107,338
2024-12-27 40.47 41.07 40.27 40.36 -0.3% 3,109 12,648,150
2024-12-26 40 40.72 39.95 40.48 +1.33% 2,286 9,246,295
2024-12-25 39.88 40.57 39.45 39.95 0% 5,426 21,694,902
2024-12-24 40.9 41.1 39.36 39.95 -0.67% 5,849 23,343,488
2024-12-23 43.08 43.1 40.16 40.22 -6.18% 6,214 25,655,738
2024-12-20 42.01 43.58 42 42.87 +1.73% 4,357 18,733,567
2024-12-19 41.63 42.3 41.31 42.14 -0.33% 5,015 20,965,519
2024-12-18 42.51 43 41.58 42.28 -0.54% 3,281 13,901,328
2024-12-17 44.38 44.95 42.46 42.51 -4.6% 4,571 19,635,628
2024-12-16 44.79 45.03 44.37 44.56 -0.54% 2,771 12,393,364
2024-12-13 45.41 45.71 44.7 44.8 -2.23% 4,607 20,781,060
2024-12-12 45.9 46.29 45.02 45.82 +0.17% 4,429 20,262,422
2024-12-11 44.88 45.95 44.7 45.74 +1.02% 4,516 20,458,558
2024-12-10 46.5 46.66 45.1 45.28 +1.87% 7,622 34,983,974
2024-12-09 45.42 45.58 44.08 44.45 -1.88% 5,391 24,151,568
2024-12-06 45.61 45.87 44.56 45.3 -0.61% 6,391 28,862,439
2024-12-05 44.5 46.26 44.5 45.58 +1.4% 4,862 22,200,660
2024-12-04 45.08 46.23 44.8 44.95 -1.3% 4,580 20,858,929
2024-12-03 45.61 45.99 44.89 45.54 -0.65% 6,021 27,315,314
2024-12-02 44.8 45.88 44.55 45.84 +1.8% 7,822 35,496,842
2024-11-29 43.3 45.38 43.15 45.03 +2.97% 7,180 31,945,899
2024-11-28 43.3 44.16 43.25 43.73 +0.55% 5,767 25,210,729
2024-11-27 42.77 43.5 41.86 43.49 +1.49% 7,388 31,593,233
2024-11-26 42.97 44.07 42.55 42.85 -1.2% 3,201 13,869,792
2024-11-25 43.08 43.63 42.2 43.37 +1.14% 5,994 25,639,122
2024-11-22 45.1 46.27 42.69 42.88 -5.86% 8,393 37,403,401
2024-11-21 45.58 45.85 44.66 45.55 -0.22% 6,922 31,299,524
2024-11-20 43.18 45.99 42.7 45.65 +5.55% 13,001 58,039,696
2024-11-19 42.22 43.6 41.41 43.25 +2.44% 8,037 34,112,225
2024-11-18 44.08 44.58 42.11 42.22 -4.15% 8,017 34,448,917
2024-11-15 46.71 47.3 43.88 44.05 -5.69% 13,536 61,578,433
2024-11-14 49.43 50.4 46.5 46.71 -6.58% 14,764 70,974,967
2024-11-13 51.17 52.49 48.01 50 -3.19% 17,282 86,347,122
2024-11-12 50.2 51.88 49.4 51.65 +3.49% 23,015 116,864,696
2024-11-11 48.32 51.3 48.32 49.91 +3.57% 19,988 99,767,844
2024-11-08 51.63 51.94 48 48.19 -6.64% 28,549 142,718,774
2024-11-07 48.42 52.8 47.09 51.62 +6.61% 53,939 269,611,086
2024-11-06 40.6 48.42 40.01 48.42 +20% 48,415 218,988,926
2024-11-05 38.7 40.59 38.32 40.35 +4.26% 12,353 49,157,779
2024-11-04 37.9 38.88 37.25 38.7 +1.76% 6,384 24,397,073
2024-11-01 38.65 39.39 38.03 38.03 -1.6% 7,980 30,866,200
2024-10-31 38.8 39.28 38.03 38.65 -0.31% 7,252 28,104,028
2024-10-30 38.87 39.56 38.21 38.77 -1.32% 6,127 23,772,201
2024-10-29 40.3 40.37 39.25 39.29 -1.53% 7,406 29,420,792
2024-10-28 39.99 40.14 39.45 39.9 +0.33% 8,139 32,376,135
2024-10-25 39.88 40.33 39.48 39.77 -0.28% 6,981 27,818,504
2024-10-24 40.59 40.64 39.3 39.88 -2.23% 6,144 24,442,375
2024-10-23 39.3 41.07 39.3 40.79 +3.92% 14,647 59,256,936
2024-10-22 40.12 40.15 38.86 39.25 -2.17% 9,450 37,129,474
2024-10-21 38.6 40.61 38.6 40.12 +4.51% 18,174 72,240,336
2024-10-18 36.5 39.8 36.49 38.39 +4.46% 15,061 57,272,028
2024-10-17 36.9 37.97 36.51 36.75 +0.96% 9,240 34,539,654
2024-10-16 36.8 37.45 36.27 36.4 -2.54% 7,229 26,578,489
2024-10-15 37.4 38.83 36.79 37.35 -0.32% 9,441 35,843,942
2024-10-14 36.09 37.88 35.5 37.47 +3.82% 10,031 36,971,316
2024-10-11 38 38 35.7 36.09 -6.06% 12,036 44,043,825
2024-10-10 41.59 42.42 38.4 38.42 -8.31% 23,743 94,471,246
2024-10-09 45 46.64 41.9 41.9 -11.38% 19,399 85,498,067
2024-10-08 47.2 47.28 44.38 47.28 +20% 34,318 160,385,524

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

STчСЮчзС 300600

2024年至今

щТ▒ц▒ЯцСйцЙШ 000913

近三个月

ф╕нхЫ╜хКихКЫ 600482

近半年

цЕзцЩ║х╛о-U 688512

2022-2023两年

щУБчзСш╜ищБУ 688569

近期数据

цЦ░ц│ЙшВбф╗╜ 603179

近三个月

чЫКф╜░хИ╢шНп 600594

近半年

ф╕Ьх▓│чбЕцЭР 300821

近期数据

цмзчзСф║┐ 688308

2022-2023两年

цШЯш╛ЙчОпцЭР 300834

2023年全年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
生物医药
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
储能电池
光伏产业
区块链
芯片

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