шБЪчЯ│хМЦхнж 688669

数据更新至:

添加到对比分析

17.00 +8.70%

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

17
+8.7% +1.36
15.53
开盘价
17.22
最高价
15.43
最低价
37,606
成交量
数据更新至: 2025-03-25

技术指标

16.16
MA5 (5日均线)
16.59
MA10 (10日均线)
16.30
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 15.53 17.22 15.43 17 +8.7% 37,606 61,729,056
2025-03-24 15.74 15.86 15.07 15.64 -1.45% 13,416 20,765,209
2025-03-21 16.14 16.14 15.57 15.87 -0.81% 13,647 21,587,824
2025-03-20 16.41 16.41 15.98 16 -1.9% 14,389 23,182,590
2025-03-19 16.79 16.79 16.19 16.31 -2.86% 16,104 26,341,724
2025-03-18 16.79 17.03 16.5 16.79 -0.65% 14,281 23,879,457
2025-03-17 17.14 17.18 16.75 16.9 -1.34% 14,204 24,139,406
2025-03-14 17.02 17.17 16.33 17.13 -0.06% 25,498 42,936,114
2025-03-13 17.07 17.45 16.94 17.14 +0.41% 29,652 50,738,984
2025-03-12 16.95 17.55 16.5 17.07 +0.71% 45,351 77,731,114
2025-03-11 16 17.02 15.89 16.95 +4.95% 30,803 50,701,099
2025-03-10 16.1 16.27 16 16.15 -0.06% 14,523 23,444,743
2025-03-07 16.15 16.39 15.95 16.16 -0.25% 15,137 24,495,042
2025-03-06 16.05 16.5 15.92 16.2 +0.87% 24,280 39,228,011
2025-03-05 15.7 16.28 15.42 16.06 +2.69% 20,875 33,145,458
2025-03-04 15.76 15.82 15.31 15.64 -0.76% 12,157 18,945,986
2025-03-03 15.46 16.08 15.46 15.76 +1.87% 14,495 22,934,470
2025-02-28 15.94 15.94 15.41 15.47 -3.13% 9,261 14,404,428
2025-02-27 15.77 15.98 15.48 15.97 +0.63% 13,606 21,427,124
2025-02-26 15.73 16.39 15.72 15.87 +0.76% 16,506 26,480,829
2025-02-25 15.52 15.79 15.36 15.75 +0.7% 11,401 17,737,567
2025-02-24 15.12 15.9 15.1 15.64 +3.44% 21,624 33,569,404
2025-02-21 15.02 15.14 14.72 15.12 +1.14% 15,123 22,545,080
2025-02-20 14.93 15.3 14.87 14.95 +0.13% 9,621 14,424,329
2025-02-19 14.53 15.05 14.53 14.93 +1.01% 8,103 12,048,067
2025-02-18 15.2 15.2 14.64 14.78 -2.05% 8,436 12,510,809
2025-02-17 15.21 15.31 14.9 15.09 -0.79% 9,562 14,375,381
2025-02-14 15.11 15.28 14.84 15.21 0% 9,549 14,349,710
2025-02-13 15.46 15.58 15.11 15.21 -1.93% 6,444 9,860,324
2025-02-12 15.64 15.66 15.38 15.51 -0.89% 7,573 11,748,943
2025-02-11 15.8 16.2 15.48 15.65 -0.95% 11,153 17,461,451
2025-02-10 15.57 15.82 15.28 15.8 +1.28% 16,385 25,357,632
2025-02-07 15.57 15.83 15.4 15.6 -0.06% 14,411 22,464,740
2025-02-06 15.41 15.68 15.31 15.61 +1.23% 11,021 17,008,560
2025-02-05 15.38 15.88 15.32 15.42 +0.13% 10,149 15,725,623
2025-01-27 15.04 15.59 14.74 15.4 +2.87% 18,798 28,566,622
2025-01-24 15.02 15.14 14.9 14.97 -0.66% 8,006 12,019,853
2025-01-23 15.15 15.24 14.98 15.07 -0.2% 5,513 8,326,231
2025-01-22 14.98 15.26 14.88 15.1 0% 6,649 10,017,552
2025-01-21 14.97 15.23 14.8 15.1 +0.87% 8,647 12,977,425
2025-01-20 15.25 15.3 14.7 14.97 -3.48% 17,155 25,644,065
2025-01-17 14.87 15.84 14.76 15.51 +4.3% 17,788 27,459,526
2025-01-16 14.85 15.05 14.62 14.87 -0.2% 6,358 9,401,299
2025-01-15 14.78 14.95 14.6 14.9 +0.81% 5,356 7,921,456
2025-01-14 14.51 14.82 14.36 14.78 +2.64% 9,736 14,292,385
2025-01-13 14.5 14.5 13.91 14.4 -1.37% 5,598 7,963,515
2025-01-10 15.08 15.32 14.31 14.6 -2.8% 8,815 13,070,761
2025-01-09 14.6 15.1 14.48 15.02 +2.88% 8,090 11,956,429
2025-01-08 14.4 14.69 14.18 14.6 +0.14% 7,349 10,646,442
2025-01-07 14.1 14.64 14.02 14.58 +3.99% 8,883 12,729,096
2025-01-06 14.29 14.3 13.71 14.02 -2.77% 8,522 11,942,303
2025-01-03 14.88 14.9 14.24 14.42 -3.09% 7,693 11,185,943
2025-01-02 15.5 15.5 14.58 14.88 -3.63% 11,680 17,492,247
2024-12-31 14.99 15.48 14.82 15.44 +2.39% 14,762 22,390,923
2024-12-30 14.76 15.17 14.36 15.08 +0.8% 12,769 19,038,381
2024-12-27 14.28 14.99 14.18 14.96 +4.84% 15,129 22,028,439
2024-12-26 14.29 14.55 14.1 14.27 +0.49% 11,089 15,793,866
2024-12-25 14.72 14.75 14 14.2 -3.92% 11,878 16,896,424
2024-12-24 14.77 14.86 14.52 14.78 0% 7,224 10,638,543
2024-12-23 15.37 15.37 14.47 14.78 -3.9% 16,693 24,699,763
2024-12-20 15.33 15.54 15.06 15.38 +0.46% 9,846 15,129,485
2024-12-19 15.79 15.8 15.04 15.31 -3.1% 16,375 25,068,088
2024-12-18 15.25 15.99 14.63 15.8 +3.61% 25,837 39,859,350
2024-12-17 16.23 16.26 14.98 15.25 -5.92% 24,372 37,631,823
2024-12-16 16.71 16.87 16.15 16.21 -2.93% 13,303 21,804,280
2024-12-13 17.13 17.63 16.51 16.7 -2.57% 20,687 34,966,604
2024-12-12 16.33 17.3 16.31 17.14 +4.51% 26,895 45,236,828
2024-12-11 16.7 16.87 16.29 16.4 -1.32% 17,237 28,446,654
2024-12-10 16.97 16.98 16.42 16.62 +1.22% 20,388 33,977,984
2024-12-09 16.01 16.99 15.82 16.42 +0.92% 34,706 57,071,694
2024-12-06 16.78 16.78 15.55 16.27 +0.37% 39,930 64,099,514
2024-12-05 16.45 16.59 15.55 16.21 -2.82% 40,852 65,251,218
2024-12-04 17.3 18.19 16.05 16.68 -4.19% 52,943 90,420,949
2024-12-03 16.34 17.72 16.21 17.41 +5.64% 49,939 85,392,378
2024-12-02 15.65 16.49 15.2 16.48 +5.3% 43,943 69,703,858
2024-11-29 15.38 15.85 14.87 15.65 +2.02% 45,457 69,761,707
2024-11-28 14.19 15.38 14 15.34 +8.64% 53,270 79,413,024
2024-11-27 13.37 14.42 13.27 14.12 +5.29% 43,623 60,633,105
2024-11-26 13.41 13.7 13.33 13.41 -0.89% 10,851 14,593,566
2024-11-25 13.27 13.6 13.05 13.53 +2.81% 13,356 17,826,769
2024-11-22 13.98 14.04 13.14 13.16 -6% 24,277 33,067,445
2024-11-21 14.06 14.2 13.66 14 -0.78% 27,212 37,858,522
2024-11-20 13.1 14.45 13.1 14.11 +7.38% 45,806 63,759,791
2024-11-19 12.89 13.15 12.75 13.14 +1.78% 14,493 18,761,034
2024-11-18 13.02 13.25 12.66 12.91 -1.68% 17,283 22,413,198
2024-11-15 13.15 13.84 13.02 13.13 -0.53% 21,560 28,859,688
2024-11-14 13.52 13.78 13.18 13.2 -3.15% 13,709 18,454,227
2024-11-13 13.6 13.78 13.26 13.63 +0.22% 16,321 22,050,926
2024-11-12 13.82 13.96 13.32 13.6 -1.52% 22,539 30,885,623
2024-11-11 13.06 13.98 13.06 13.81 +4.78% 28,252 38,519,801
2024-11-08 13.3 13.4 13.06 13.18 +0.15% 19,261 25,491,887
2024-11-07 12.84 13.16 12.63 13.16 +2.57% 15,577 20,265,634
2024-11-06 12.8 13.03 12.54 12.83 -0.16% 15,554 20,015,975
2024-11-05 12.48 12.85 12.35 12.85 +2.96% 16,960 21,478,848
2024-11-04 12.21 12.49 12.01 12.48 +2.21% 11,421 14,085,566
2024-11-01 12.62 12.71 12.14 12.21 -3.25% 15,258 18,830,699
2024-10-31 12.27 12.64 12.27 12.62 +2.94% 14,162 17,756,126
2024-10-30 12.59 12.77 12.12 12.26 -3.77% 21,927 27,227,494
2024-10-29 12.78 13.06 12.62 12.74 -3.78% 28,697 36,782,871
2024-10-28 13.26 13.36 12.88 13.24 +2.87% 24,764 32,519,418
2024-10-25 12.42 12.89 12.42 12.87 +3.13% 14,585 18,609,169
2024-10-24 12.53 12.7 12.42 12.48 -0.87% 9,642 12,094,221
2024-10-23 12.58 12.69 12.45 12.59 0% 13,215 16,646,263
2024-10-22 12.23 12.69 12.21 12.59 +2.36% 15,801 19,771,452
2024-10-21 12.11 12.6 12 12.3 +1.23% 17,010 20,927,878
2024-10-18 11.73 12.35 11.65 12.15 +3.58% 16,453 19,790,595
2024-10-17 11.93 12.09 11.71 11.73 -0.68% 10,958 13,077,700
2024-10-16 11.99 12 11.6 11.81 -0.17% 11,732 13,869,201
2024-10-15 12.03 12.21 11.81 11.83 -2.15% 8,697 10,461,223
2024-10-14 11.76 12.14 11.76 12.09 +2.46% 9,528 11,400,786
2024-10-11 12.36 12.36 11.61 11.8 -4.45% 15,476 18,540,284
2024-10-10 12.42 12.69 12.08 12.35 +1.65% 18,998 23,482,352
2024-10-09 13 13.04 11.87 12.15 -10.13% 29,234 36,908,875
2024-10-08 14.11 14.19 12.39 13.52 +11.28% 40,719 53,974,821

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

щЗСчЫШчзСцКА 688676

2024年至今

цвжхдйхо╢х▒Е 603216

近期数据

ц░┤хПСчЗГц░Ф 603318

2023年全年

цБТхЕ┤цЦ░цЭР 603276

2024年至今

хНОшБФшВбф╗╜ 000882

近期数据

чЪЗхП░щЕТф╕Ъ 000995

近半年

STщЗСчзС 000656

2022-2023两年

чСЮшМВщАЪ 600180

2024年一季度

ц╡Щц▒ЯшНгц│░ 603119

2024年一季度

хНОшП▒ч║┐ч╝Ж 001208

近期数据

热门概念板块

虚拟现实
储能电池

цМпхНОчзСцКА (000733)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
光伏产业
半导体

хглхЕ░х╛о (600460)

2022-2023两年
区块链
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

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