цЦ░щгОхЕЙ 688663

数据更新至:

添加到对比分析

25.98 +1.52%

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

25.98
+1.52% +0.39
25.54
开盘价
26.07
最高价
25.21
最低价
16,090
成交量
数据更新至: 2025-03-25

技术指标

26.11
MA5 (5日均线)
26.53
MA10 (10日均线)
26.18
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 25.54 26.07 25.21 25.98 +1.52% 16,090 41,287,549
2025-03-24 26.1 26.19 24.99 25.59 -1.5% 31,140 79,656,155
2025-03-21 26.4 26.77 25.9 25.98 -1.37% 24,750 64,910,326
2025-03-20 26.71 26.72 26.2 26.34 -1.2% 20,630 54,618,137
2025-03-19 26.95 27.22 26.51 26.66 -1.19% 28,864 77,279,034
2025-03-18 27.08 27.98 26.95 26.98 -0.37% 35,436 97,027,313
2025-03-17 26.99 27.44 26.66 27.08 +0.67% 29,136 78,556,894
2025-03-14 27.5 27.7 26.3 26.9 -0.11% 39,798 107,028,797
2025-03-13 27.48 28.77 26.81 26.93 +0.3% 78,944 218,042,644
2025-03-12 25.96 27.35 25.76 26.85 +3.91% 50,332 134,722,586
2025-03-11 25.16 25.87 25.16 25.84 +0.47% 21,753 55,686,631
2025-03-10 25.71 26.28 25.42 25.72 -0.31% 25,730 66,312,670
2025-03-07 25.96 26.55 25.38 25.8 -0.58% 28,477 73,961,986
2025-03-06 25.63 26.09 25.63 25.95 +2.04% 30,168 78,202,858
2025-03-05 25.88 25.88 25.15 25.43 -1.05% 26,355 66,961,929
2025-03-04 25.44 25.99 25.28 25.7 +0.63% 27,377 70,368,928
2025-03-03 25.58 26.21 25.1 25.54 +0.04% 36,637 94,220,900
2025-02-28 26.13 26.69 25.4 25.53 -2.82% 42,676 110,615,909
2025-02-27 26.5 27.4 25.77 26.27 -0.76% 58,020 153,856,737
2025-02-26 25.98 27 25.44 26.47 +6.22% 57,617 151,236,791
2025-02-25 25.03 25.37 24.24 24.92 -1.89% 34,179 85,068,951
2025-02-24 25.6 26.38 25.31 25.4 -1.05% 59,806 154,111,558
2025-02-21 23.44 26.19 23.36 25.67 +9.51% 77,668 193,292,501
2025-02-20 23.4 23.58 23.1 23.44 +0.04% 20,872 48,677,207
2025-02-19 22.57 23.92 22.57 23.43 +3.58% 41,878 97,711,725
2025-02-18 23.09 23.38 22.54 22.62 -0.7% 30,248 69,700,411
2025-02-17 22.94 23.06 22.58 22.78 -0.52% 18,196 41,526,991
2025-02-14 22.6 22.96 22.47 22.9 +0.97% 20,465 46,624,086
2025-02-13 23 23.24 22.58 22.68 -1.39% 21,380 49,005,988
2025-02-12 22.88 23.29 22.82 23 +0.35% 18,052 41,614,662
2025-02-11 22.75 22.98 22.52 22.92 +0.75% 15,849 36,103,426
2025-02-10 22.85 22.86 22.51 22.75 -0.31% 16,516 37,535,545
2025-02-07 22.57 22.98 22.52 22.82 +1.15% 19,736 44,977,502
2025-02-06 21.9 22.56 21.83 22.56 +2.69% 14,970 33,291,953
2025-02-05 22.3 22.55 21.8 21.97 -1.3% 16,887 37,257,115
2025-01-27 23 23.01 22.23 22.26 -2.24% 13,029 29,278,193
2025-01-24 22.6 22.84 22.41 22.77 +0.49% 14,793 33,597,976
2025-01-23 23.18 23.18 22.63 22.66 -1% 17,932 40,935,691
2025-01-22 22.73 22.95 22.6 22.89 +0.66% 17,360 39,557,391
2025-01-21 22.68 22.88 22.48 22.74 +0.71% 18,977 43,022,996
2025-01-20 22.3 22.64 22.24 22.58 +2.36% 20,674 46,524,811
2025-01-17 21.73 22.34 21.66 22.06 +1.05% 22,850 50,367,741
2025-01-16 21.6 22.35 21.41 21.83 +1.11% 21,662 47,498,595
2025-01-15 22.08 22.17 21.52 21.59 -1.77% 12,551 27,148,991
2025-01-14 20.6 22.2 20.51 21.98 +7.59% 27,999 60,242,361
2025-01-13 20.5 20.68 20.19 20.43 -1.21% 11,087 22,650,253
2025-01-10 21.44 21.59 20.68 20.68 -3.59% 17,131 36,118,451
2025-01-09 21.63 21.97 21.4 21.45 -0.79% 14,479 31,372,867
2025-01-08 21.5 21.91 20.9 21.62 -0.41% 21,545 46,230,134
2025-01-07 20.95 21.77 20.85 21.71 +3.33% 22,707 48,445,897
2025-01-06 20.55 21.37 20.06 21.01 +1.6% 19,794 41,316,999
2025-01-03 21.23 21.4 20.54 20.68 -2.31% 17,799 37,332,139
2025-01-02 21.7 21.88 20.9 21.17 -2.49% 23,257 49,625,312
2024-12-31 22.81 22.91 21.66 21.71 -5.28% 33,002 73,154,361
2024-12-30 23.13 23.34 22.54 22.92 -0.91% 20,539 47,156,997
2024-12-27 23.32 23.6 23 23.13 -0.98% 22,984 53,569,240
2024-12-26 22.26 23.7 22.26 23.36 +3.91% 39,871 92,456,453
2024-12-25 22.76 23.17 22.34 22.48 -2.13% 23,131 52,285,465
2024-12-24 21.96 23.28 21.96 22.97 +7.14% 46,039 104,837,343
2024-12-23 22.16 22.54 21.33 21.44 -3.25% 18,938 41,445,526
2024-12-20 21.65 22.49 21.65 22.16 +1.79% 15,237 33,749,199
2024-12-19 21.55 21.88 21.42 21.77 +0.65% 12,977 28,152,302
2024-12-18 21.6 22.17 21.4 21.63 +0.7% 13,596 29,628,439
2024-12-17 22.28 22.28 21.46 21.48 -3.59% 17,207 37,456,516
2024-12-16 22.55 22.69 22.14 22.28 -0.89% 12,355 27,692,718
2024-12-13 23.1 23.2 22.46 22.48 -2.89% 18,836 42,788,693
2024-12-12 23.2 23.22 22.93 23.15 +0.22% 13,485 31,165,749
2024-12-11 22.99 23.2 22.75 23.1 +1.32% 17,656 40,604,624
2024-12-10 23.7 23.78 22.75 22.8 +0.4% 22,612 52,283,762
2024-12-09 22.56 22.88 22.3 22.71 +0.62% 14,507 32,835,891
2024-12-06 22.4 22.7 21.96 22.57 +0.49% 16,802 37,579,743
2024-12-05 22.3 22.72 22.21 22.46 +0.76% 13,332 29,968,904
2024-12-04 22.78 22.91 22.15 22.29 -2.71% 15,000 33,725,861
2024-12-03 23.14 23.38 22.75 22.91 -1.12% 18,705 42,971,481
2024-12-02 22.63 23.17 22.27 23.17 +3.02% 21,055 48,024,650
2024-11-29 21.98 22.67 21.9 22.49 +2.09% 16,768 37,510,283
2024-11-28 22.21 22.36 21.96 22.03 -0.72% 13,130 29,109,691
2024-11-27 21.66 22.19 20.98 22.19 +2.07% 18,737 40,224,748
2024-11-26 22.02 22.19 21.66 21.74 -1.32% 11,567 25,381,533
2024-11-25 21.63 22.07 21.56 22.03 +1.71% 19,749 43,110,387
2024-11-22 22.69 22.7 21.66 21.66 -4.46% 16,616 36,965,251
2024-11-21 22.66 22.93 22.38 22.67 +0.04% 16,933 38,489,905
2024-11-20 22.47 22.84 22.27 22.66 +0.27% 19,421 43,812,919
2024-11-19 21.88 22.66 21.84 22.6 +2.96% 15,909 35,429,457
2024-11-18 22.57 22.63 21.68 21.95 -2.44% 23,770 52,671,849
2024-11-15 23.32 23.36 22.43 22.5 -3.35% 26,496 60,656,336
2024-11-14 24.2 24.47 23.18 23.28 -4.04% 24,558 58,240,702
2024-11-13 24 24.35 23.61 24.26 +0.29% 25,783 61,901,448
2024-11-12 24.9 24.95 24.08 24.19 -1.67% 30,190 74,046,088
2024-11-11 23.49 24.8 23.46 24.6 +3.27% 35,574 86,636,302
2024-11-08 23.95 24.41 23.76 23.82 +0.17% 35,399 84,971,942
2024-11-07 23.29 23.85 23.18 23.78 +2.19% 32,942 77,660,380
2024-11-06 23.66 24.18 23.15 23.27 -1.48% 41,528 98,122,715
2024-11-05 23.05 23.64 22.9 23.62 +2.38% 38,636 90,179,826
2024-11-04 22.88 23.39 22.66 23.07 +1.41% 22,320 51,603,944
2024-11-01 23.78 23.78 22.48 22.75 -3.76% 37,136 85,174,215
2024-10-31 23.41 23.99 22.75 23.64 +5.21% 44,583 104,732,030
2024-10-30 22.52 23.4 22.11 22.47 -1.4% 25,859 58,223,066
2024-10-29 23.6 24.18 22.72 22.79 -2.73% 40,994 95,599,482
2024-10-28 22.97 23.88 22.97 23.43 +2.09% 43,358 101,746,632
2024-10-25 21.78 23.18 21.73 22.95 +7.04% 52,918 119,838,745
2024-10-24 22.38 22.46 21.4 21.44 -4.54% 29,135 63,264,725
2024-10-23 21.79 22.9 21.74 22.46 +2.79% 38,535 86,088,370
2024-10-22 21.5 22.08 21.13 21.85 +2.06% 24,968 54,099,243
2024-10-21 21.1 21.99 20.94 21.41 +2.29% 32,595 69,994,042
2024-10-18 19.9 21.4 19.85 20.93 +4.75% 29,240 60,117,044
2024-10-17 20.21 20.48 19.55 19.98 -0.1% 19,972 40,308,802
2024-10-16 20.5 20.68 19.9 20 -3.01% 25,622 51,872,332
2024-10-15 20.99 21.24 20.55 20.62 -1.81% 20,393 42,614,254
2024-10-14 20.65 21.2 20.08 21 +2.14% 22,233 46,097,721
2024-10-11 21.82 22 20 20.56 -6.93% 32,671 68,423,250
2024-10-10 21.9 22.9 21.53 22.09 +0.87% 31,837 70,947,326
2024-10-09 24.36 24.36 21.8 21.9 -11.91% 49,251 113,278,063
2024-10-08 26.01 26.3 23.25 24.86 +11.48% 77,722 192,614,788

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

щ╛Щш╜пчзСцКА 688078

2024年一季度

шп║х╛╖шВбф╗╜ 600110

近半年

хдйцЦ░шНпф╕Ъ 603235

2024年一季度

щАЯш╛╛шВбф╗╜ 001277

近半年

хоЙш╖пчзСцКА 688107

2023年全年

щХ┐цШеф╕Аф╕Ь 600148

近期数据

хИйцЯПчЙ╣ 605167

2024年至今

ц╖▒хЬ│чЗГц░Ф 601139

近期数据

цаЦщЬЮх╗║шо╛ 600533

近期数据

хоПхКЫш╛╛ 688330

近半年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
储能电池
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
智能制造
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月

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