чзСц▒ЗшВбф╗╜ 688681

数据更新至:

添加到对比分析

12.57 +1.37%

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

12.57
+1.37% +0.17
12.39
开盘价
12.59
最高价
12.14
最低价
21,337
成交量
数据更新至: 2025-03-25

技术指标

12.98
MA5 (5日均线)
13.20
MA10 (10日均线)
13.14
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 12.39 12.59 12.14 12.57 +1.37% 21,337 26,441,517
2025-03-24 12.98 13.09 12.13 12.4 -4.62% 30,673 38,540,695
2025-03-21 13.49 13.5 12.9 13 -3.2% 23,105 30,255,775
2025-03-20 13.6 13.62 13.28 13.43 -0.44% 19,957 26,848,337
2025-03-19 13.73 13.73 13.43 13.49 -1.39% 13,626 18,474,223
2025-03-18 13.48 13.7 13.48 13.68 +1.56% 17,650 24,049,646
2025-03-17 13.42 13.53 13.34 13.47 +0.6% 15,452 20,772,693
2025-03-14 13.18 13.47 13.02 13.39 +1.98% 20,588 27,241,102
2025-03-13 13.31 13.39 13 13.13 -2.01% 20,715 27,247,030
2025-03-12 13.2 13.47 13.15 13.4 +1.59% 19,357 25,855,341
2025-03-11 13.01 13.23 12.97 13.19 0% 20,430 26,764,839
2025-03-10 13.28 13.35 13.08 13.19 +0.53% 19,785 26,121,856
2025-03-07 13.29 13.38 13.02 13.12 -1.8% 17,201 22,681,030
2025-03-06 13.13 13.36 13.05 13.36 +1.98% 26,802 35,479,642
2025-03-05 13.09 13.17 12.87 13.1 +0.08% 17,426 22,673,979
2025-03-04 12.51 13.15 12.51 13.09 +3.23% 22,529 29,282,557
2025-03-03 12.8 13 12.58 12.68 +0.56% 26,152 33,508,437
2025-02-28 13.49 13.58 12.61 12.61 -5.54% 42,069 54,305,026
2025-02-27 13.13 13.73 12.99 13.35 +2.22% 44,363 58,911,673
2025-02-26 12.82 13.18 12.82 13.06 +1.24% 19,631 25,661,345
2025-02-25 12.9 13.13 12.74 12.9 -0.54% 22,076 28,549,658
2025-02-24 13.05 13.1 12.67 12.97 +0.23% 20,564 26,555,307
2025-02-21 12.75 13 12.61 12.94 +1.49% 17,962 22,988,326
2025-02-20 12.68 12.92 12.64 12.75 0% 12,006 15,320,807
2025-02-19 12.48 12.76 12.4 12.75 +2.25% 12,905 16,362,281
2025-02-18 12.76 12.94 12.26 12.47 -2.58% 15,974 20,278,890
2025-02-17 12.58 12.85 12.52 12.8 +2.89% 18,032 22,967,285
2025-02-14 12.23 12.56 12.17 12.44 +2.39% 20,648 25,559,156
2025-02-13 12.7 12.7 12.15 12.15 -3.57% 20,475 25,189,333
2025-02-12 12.6 12.8 12.49 12.6 +0.56% 14,326 18,085,841
2025-02-11 12.69 12.69 12.42 12.53 +0.16% 10,287 12,878,888
2025-02-10 12.29 12.52 12.17 12.51 +1.79% 15,006 18,624,817
2025-02-07 12.4 12.48 12.18 12.29 +0.66% 16,526 20,464,494
2025-02-06 12.2 12.27 12.08 12.21 +0.83% 15,528 18,903,558
2025-02-05 12.08 12.18 11.95 12.11 +2.37% 25,230 30,536,615
2025-01-27 11.83 12.13 11.8 11.83 +0.08% 18,325 21,939,136
2025-01-24 11.65 11.93 11.56 11.82 +1.98% 31,684 37,019,033
2025-01-23 11.6 11.74 11.45 11.59 +0.35% 20,265 23,532,764
2025-01-22 11.73 11.73 11.46 11.55 -1.95% 18,780 21,774,895
2025-01-21 11.5 11.85 11.33 11.78 +2.61% 31,006 35,920,939
2025-01-20 11 11.54 11 11.48 +4.46% 21,385 24,303,076
2025-01-17 11.03 11.06 10.9 10.99 +0.18% 11,639 12,788,942
2025-01-16 10.86 11.07 10.84 10.97 +1.01% 11,631 12,763,356
2025-01-15 10.86 10.94 10.73 10.86 +0.09% 15,530 16,817,814
2025-01-14 10.19 10.85 10.17 10.85 +7.21% 18,028 19,031,941
2025-01-13 10 10.25 9.82 10.12 +0.8% 16,207 16,300,733
2025-01-10 10.42 10.52 10.04 10.04 -3.18% 12,635 13,000,420
2025-01-09 10.31 10.53 10.31 10.37 -0.29% 11,797 12,319,915
2025-01-08 10.52 10.57 10.11 10.4 -1.23% 15,440 16,004,963
2025-01-07 10.24 10.54 10.2 10.53 +2.83% 18,089 18,742,273
2025-01-06 10.43 10.44 9.92 10.24 -1.82% 26,799 27,304,629
2025-01-03 10.73 10.77 10.27 10.43 -2.25% 17,445 18,318,975
2025-01-02 10.76 11.21 10.53 10.67 -0.93% 23,247 25,279,231
2024-12-31 11.17 11.27 10.74 10.77 -2.71% 16,154 17,682,516
2024-12-30 11.24 11.27 10.78 11.07 -1.69% 17,194 19,019,676
2024-12-27 11.29 11.56 11.12 11.26 +0.54% 15,215 17,370,399
2024-12-26 11.05 11.38 10.89 11.2 +1.91% 16,176 18,184,713
2024-12-25 11.38 11.38 10.83 10.99 -3.34% 27,086 29,752,187
2024-12-24 11.5 11.78 11.2 11.37 -0.18% 23,481 26,878,218
2024-12-23 12.27 12.33 11.35 11.39 -7.25% 25,457 29,782,952
2024-12-20 11.87 12.36 11.76 12.28 +3.63% 23,262 28,330,781
2024-12-19 11.67 11.96 11.54 11.85 -0.08% 17,432 20,516,745
2024-12-18 11.81 12.08 11.38 11.86 -0.42% 23,398 27,626,057
2024-12-17 12.41 12.54 11.75 11.91 -4.34% 25,388 30,636,824
2024-12-16 12.57 12.72 12.28 12.45 -0.32% 24,159 30,151,828
2024-12-13 12.83 12.87 12.43 12.49 -3.03% 19,761 25,009,636
2024-12-12 12.95 12.98 12.71 12.88 +0.63% 20,123 25,948,759
2024-12-11 12.56 12.87 12.56 12.8 +1.99% 15,362 19,542,388
2024-12-10 12.95 13.1 12.55 12.55 +0.24% 26,211 33,486,130
2024-12-09 12.46 12.62 12.34 12.52 +0.56% 16,201 20,258,838
2024-12-06 12.4 12.55 12.21 12.45 +0.57% 18,510 22,927,297
2024-12-05 12.2 12.53 12.05 12.38 +1.39% 16,209 20,052,062
2024-12-04 12.36 12.5 12.07 12.21 -1.45% 22,245 27,381,562
2024-12-03 12.46 12.59 12.25 12.39 +0.08% 23,008 28,636,051
2024-12-02 12.07 12.49 12.06 12.38 +3.17% 21,825 26,848,845
2024-11-29 11.7 12.03 11.56 12 +2.65% 22,963 27,197,403
2024-11-28 11.68 11.91 11.63 11.69 +0.09% 16,771 19,750,701
2024-11-27 11.46 11.71 11.02 11.68 +1.3% 20,613 23,491,335
2024-11-26 11.72 11.92 11.48 11.53 -1.11% 20,622 24,035,922
2024-11-25 11.33 11.66 11.3 11.66 +3.09% 22,691 26,076,323
2024-11-22 11.95 12.03 11.23 11.31 -4.48% 24,516 28,641,579
2024-11-21 11.86 12.01 11.7 11.84 -0.25% 13,936 16,528,881
2024-11-20 11.66 11.9 11.36 11.87 +1.89% 23,426 27,635,297
2024-11-19 11.4 11.65 11.25 11.65 +2.19% 24,636 28,224,413
2024-11-18 11.81 11.99 11.13 11.4 -3.55% 33,815 38,829,298
2024-11-15 12.23 12.47 11.66 11.82 -3.43% 24,057 29,156,576
2024-11-14 12.86 12.98 12.21 12.24 -4.38% 27,194 34,024,848
2024-11-13 12.78 13.01 12.39 12.8 +0.63% 22,819 28,957,157
2024-11-12 12.81 13.15 12.5 12.72 -0.7% 36,686 47,057,450
2024-11-11 12.35 12.84 12.3 12.81 +3.64% 31,009 39,161,726
2024-11-08 12.28 12.45 12.2 12.36 +1.06% 26,717 32,914,526
2024-11-07 11.87 12.25 11.8 12.23 +3.03% 22,498 27,246,031
2024-11-06 11.88 12.23 11.72 11.87 +0.08% 33,935 40,652,787
2024-11-05 11.55 11.93 11.55 11.86 +2.15% 32,272 37,853,642
2024-11-04 11.59 11.65 11.29 11.61 +0.52% 26,152 30,150,663
2024-11-01 12.1 12.5 11.33 11.55 -4.7% 42,355 50,104,922
2024-10-31 11.95 12.23 11.6 12.12 +3.59% 45,194 53,642,884
2024-10-30 11.92 12.17 11.4 11.7 -2.17% 28,746 33,542,274
2024-10-29 12.48 12.58 11.86 11.96 -2.37% 28,807 34,794,812
2024-10-28 11.98 12.3 11.83 12.25 +4.17% 30,678 37,240,601
2024-10-25 11.44 11.8 11.44 11.76 +2.26% 22,364 26,163,743
2024-10-24 11.37 11.59 11.3 11.5 +0.44% 22,359 25,633,995
2024-10-23 11.57 11.66 11.27 11.45 -0.26% 27,273 31,272,674
2024-10-22 11.33 11.65 11.26 11.48 +1.41% 24,677 28,362,990
2024-10-21 11.2 11.53 11.09 11.32 +2.63% 34,284 38,911,502
2024-10-18 10.5 11.46 10.5 11.03 +4.35% 27,438 30,019,499
2024-10-17 10.66 10.86 10.55 10.57 -0.38% 16,451 17,677,409
2024-10-16 10.32 10.8 10.22 10.61 +0.28% 15,970 16,986,332
2024-10-15 10.74 10.9 10.44 10.58 -1.58% 19,544 21,047,823
2024-10-14 10.48 10.86 10.21 10.75 +3.37% 23,415 24,791,645
2024-10-11 10.9 10.93 10.21 10.4 -4.59% 30,330 31,898,583
2024-10-10 10.89 11.22 10.61 10.9 +1.3% 28,725 31,412,263
2024-10-09 11.8 11.8 10.76 10.76 -9.35% 46,170 52,077,282
2024-10-08 12.8 12.8 11.51 11.87 +7.32% 68,188 81,615,131

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

ш┐РцЬ║щЫЖхЫв 001288

2022-2023两年

х╜йшопшВбф╗╜ 300634

2023年全年

хЕЙхКЫчзСцКА 300480

2023年全年

ц╜НцЯ┤щЗНцЬ║ 000880

2024年至今

шпЪцДПшНпф╕Ъ 603811

2024年一季度

ш╡ЫхНЗшНпф╕Ъ 300485

2024年一季度

ф║ищАЪшВбф╗╜ 600226

2022-2023两年

хдзц┤ЛчФЯчЙй 003017

近三个月

цЦ░хЭРцаЗ 603040

近三个月

хЕЙх│░чзСцКА 688007

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
元宇宙
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
虚拟现实

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