шО▒х░ФчзСцКА 688683

数据更新至:

添加到对比分析

21.41 +1.71%

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

21.41
+1.71% +0.36
21.2
开盘价
21.56
最高价
20.86
最低价
7,799
成交量
数据更新至: 2025-03-25

技术指标

21.32
MA5 (5日均线)
21.54
MA10 (10日均线)
21.09
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 21.2 21.56 20.86 21.41 +1.71% 7,799 16,564,277
2025-03-24 21.08 21.29 20.57 21.05 -0.57% 8,559 17,900,021
2025-03-21 21.45 21.6 20.91 21.17 -0.61% 9,379 19,866,213
2025-03-20 21.5 21.82 21.1 21.3 -1.71% 9,773 20,837,551
2025-03-19 21.83 22.7 21.5 21.67 -0.73% 13,853 30,557,521
2025-03-18 21.86 22.43 21.5 21.83 -1.04% 7,572 16,625,575
2025-03-17 21.6 22.21 21.39 22.06 +1.94% 8,044 17,570,412
2025-03-14 21.38 21.64 21.02 21.64 +1.12% 5,960 12,754,653
2025-03-13 21.98 21.98 21.05 21.4 -2.01% 10,060 21,480,917
2025-03-12 21.89 22.35 21.8 21.84 -0.32% 9,984 21,973,841
2025-03-11 22.2 22.48 21.62 21.91 -2.14% 15,685 34,534,547
2025-03-10 22.22 23.12 22.1 22.39 -0.4% 17,116 38,425,085
2025-03-07 21.06 22.68 20.87 22.48 +4.7% 31,490 69,197,359
2025-03-06 19.8 21.61 19.76 21.47 +8.82% 33,332 69,480,276
2025-03-05 20 20.19 19.5 19.73 -1.35% 12,657 24,929,978
2025-03-04 19.83 20.16 19.71 20 -0.65% 21,886 43,581,052
2025-03-03 19.41 20.88 19.35 20.13 +4.14% 35,972 72,698,056
2025-02-28 20.13 20.34 19.27 19.33 -3.2% 26,553 52,411,206
2025-02-27 19 19.98 18.91 19.97 +5.33% 32,952 64,303,696
2025-02-26 18.79 19.09 18.79 18.96 +0.9% 11,593 21,982,725
2025-02-25 18.31 18.94 18.14 18.79 +1.29% 11,162 20,759,614
2025-02-24 18.9 18.98 18.27 18.55 -1.8% 16,894 31,388,032
2025-02-21 18.8 19.2 18.65 18.89 +0.48% 19,537 36,832,404
2025-02-20 18.87 19.29 18.73 18.8 -1.05% 7,342 13,907,361
2025-02-19 18.93 19.26 18.91 19 +0.32% 6,816 13,000,321
2025-02-18 19.1 19.69 18.83 18.94 -1.61% 5,717 11,019,827
2025-02-17 19.5 19.59 19.1 19.25 -0.41% 6,649 12,802,159
2025-02-14 19.4 20.14 19.07 19.33 -1.48% 11,204 21,771,148
2025-02-13 19.81 19.99 19.3 19.62 -0.96% 6,348 12,437,773
2025-02-12 19.55 19.84 19.54 19.81 +0.35% 3,970 7,830,431
2025-02-11 19.8 19.88 19.51 19.74 -0.1% 4,753 9,371,278
2025-02-10 19.52 19.83 19.51 19.76 -0.25% 4,899 9,609,371
2025-02-07 18.96 19.98 18.96 19.81 +1.43% 6,766 13,372,221
2025-02-06 18.83 19.66 18.7 19.53 +2.79% 8,830 17,043,780
2025-02-05 18.52 19.33 18.52 19 +2.59% 6,993 13,284,981
2025-01-27 18.68 19.2 18.49 18.52 -1.8% 3,499 6,585,401
2025-01-24 18.64 18.86 18.23 18.86 +1.84% 3,360 6,259,113
2025-01-23 18.6 18.9 18.42 18.52 +0.43% 6,123 11,438,637
2025-01-22 18.46 19.11 18.33 18.44 -2.85% 5,590 10,367,188
2025-01-21 18.64 19.23 18.64 18.98 +2.15% 6,796 12,875,063
2025-01-20 18.68 18.78 18.34 18.58 +0.11% 3,781 7,037,984
2025-01-17 18.4 18.75 18.3 18.56 +0.87% 4,260 7,903,495
2025-01-16 18.16 18.6 18.16 18.4 +0.93% 5,758 10,580,459
2025-01-15 18.67 18.95 18.09 18.23 -2.36% 6,548 11,987,835
2025-01-14 18.07 19 18.04 18.67 +3.38% 10,702 19,843,959
2025-01-13 17.82 18.09 17.36 18.06 +1.35% 4,221 7,514,150
2025-01-10 18.36 18.5 17.82 17.82 -2.99% 3,342 6,062,213
2025-01-09 18.49 18.55 18.22 18.37 +0.66% 3,657 6,721,159
2025-01-08 18.89 18.89 17.76 18.25 -1.88% 4,943 9,020,398
2025-01-07 18.8 18.8 17.8 18.6 +1.69% 3,667 6,706,212
2025-01-06 18.73 18.83 18.05 18.29 -2.4% 5,380 9,910,969
2025-01-03 19.39 19.97 18.7 18.74 -3.3% 4,956 9,463,055
2025-01-02 20.28 20.29 19.24 19.38 -2.42% 4,307 8,539,335
2024-12-31 20.3 20.64 19.81 19.86 -2.07% 6,682 13,505,534
2024-12-30 20.57 20.57 20.01 20.28 -0.83% 3,958 7,996,886
2024-12-27 20.45 20.84 20.2 20.45 +0.15% 3,398 6,978,187
2024-12-26 20.43 20.7 20.11 20.42 -0.39% 5,499 11,254,638
2024-12-25 20.72 20.72 19.93 20.5 -1.06% 6,453 13,089,880
2024-12-24 20.87 21 20 20.72 +1.12% 6,921 14,205,335
2024-12-23 21.71 22.45 20.31 20.49 -5.62% 8,590 17,882,985
2024-12-20 21.34 22.1 20.81 21.71 +1.73% 3,876 8,427,541
2024-12-19 21.18 21.49 20.44 21.34 +2.2% 6,401 13,459,433
2024-12-18 21.45 21.59 20.11 20.88 0% 5,221 10,850,233
2024-12-17 21.55 21.64 20.53 20.88 -3.24% 7,646 16,106,994
2024-12-16 22.06 22.33 21.29 21.58 -2.97% 8,824 19,150,407
2024-12-13 22.96 22.96 22.1 22.24 -3.3% 11,651 25,984,217
2024-12-12 21.88 23 21.87 23 +5.12% 18,315 41,485,576
2024-12-11 21.3 22.06 21.3 21.88 +1.81% 9,609 20,900,040
2024-12-10 21.73 22 21.33 21.49 +0.89% 9,310 20,165,775
2024-12-09 21.03 21.63 20.81 21.3 +1.43% 9,857 20,942,001
2024-12-06 21.1 21.16 20.56 21 0% 9,232 19,247,982
2024-12-05 21.05 21.2 20.72 21 +0.57% 4,773 9,972,391
2024-12-04 21.08 21.5 20.69 20.88 -1.79% 5,064 10,631,981
2024-12-03 21.22 21.53 21.02 21.26 +0.19% 7,713 16,369,080
2024-12-02 21.2 21.33 20.72 21.22 +1.53% 7,984 16,894,478
2024-11-29 20.18 21.13 20.18 20.9 +2.7% 8,183 17,007,854
2024-11-28 20.65 20.79 20.1 20.35 +0.25% 6,124 12,568,601
2024-11-27 20.2 20.3 19.37 20.3 +0.5% 8,062 16,053,015
2024-11-26 20.12 20.55 19.8 20.2 +1.3% 11,753 23,765,559
2024-11-25 18.92 20.05 18.92 19.94 +4.95% 11,496 22,467,488
2024-11-22 20.06 20.25 19 19 -5% 7,612 15,002,656
2024-11-21 20.37 20.38 19.52 20 -1.09% 4,977 9,916,796
2024-11-20 20.08 20.31 19.81 20.22 +0.25% 4,843 9,748,678
2024-11-19 19.86 20.18 19.48 20.17 +1.56% 8,114 16,100,981
2024-11-18 19.96 20.21 19.48 19.86 -1% 8,603 17,048,126
2024-11-15 20.88 20.95 20.06 20.06 -3.46% 8,706 17,887,393
2024-11-14 21.5 21.89 20.71 20.78 -3.93% 8,715 18,578,426
2024-11-13 21.4 21.88 21 21.63 +1.07% 9,930 21,308,995
2024-11-12 22.2 22.36 21.03 21.4 -1.47% 18,359 39,845,013
2024-11-11 21 21.87 20.42 21.72 +3.43% 17,912 38,247,908
2024-11-08 20.63 21.5 20.44 21 +2.44% 28,742 60,226,378
2024-11-07 19.51 20.66 19.51 20.5 +4.38% 21,125 42,825,758
2024-11-06 19.63 20.15 19.48 19.64 -0.76% 12,433 24,670,812
2024-11-05 19.3 19.98 19.06 19.79 +2.33% 11,562 22,638,737
2024-11-04 19.7 19.7 18.97 19.34 +0.42% 7,793 14,984,754
2024-11-01 19.96 20.26 18.89 19.26 -3.22% 21,280 41,248,908
2024-10-31 19 20 19 19.9 +4.74% 19,526 38,100,675
2024-10-30 18.4 19.1 18.4 19 +1.28% 8,326 15,644,875
2024-10-29 19.45 19.71 18.66 18.76 -3.55% 12,882 24,477,144
2024-10-28 19.98 20.2 19.12 19.45 +2.15% 17,580 34,163,154
2024-10-25 18.59 19.48 18.24 19.04 +4.44% 21,613 41,300,841
2024-10-24 17.85 18.48 17.85 18.23 +1.28% 7,606 13,863,122
2024-10-23 18.16 18.44 17.86 18 -0.83% 9,790 17,751,468
2024-10-22 18.43 18.72 18.02 18.15 -0.87% 11,687 21,430,013
2024-10-21 17.95 18.84 17.92 18.31 +2.58% 15,745 28,929,291
2024-10-18 17.6 18.22 17.36 17.85 +2.23% 17,818 31,814,325
2024-10-17 17.9 18.53 17.4 17.46 -2.95% 11,701 20,738,611
2024-10-16 18.2 18.44 17.55 17.99 -2.65% 11,534 20,633,285
2024-10-15 18.89 19.2 18.41 18.48 -2.69% 5,725 10,787,009
2024-10-14 19.29 19.29 18.18 18.99 +0.48% 7,438 13,940,270
2024-10-11 18.97 19.15 18.19 18.9 -0.37% 14,339 26,917,661
2024-10-10 17.8 19.39 17.79 18.97 +6.1% 25,396 47,542,207
2024-10-09 19 19.44 17.84 17.88 -8.78% 21,598 40,441,128
2024-10-08 20.5 20.5 18 19.6 +14.15% 39,629 75,707,717

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

ф╕ЙхЕнщЫ╢ 601360

2024年至今

ч┐Фф╕░хНО 300890

2022-2023两年

ч┤лхЕЙшВбф╗╜ 000938

近期数据

ф╕нхОЯчОпф┐Э 000544

2024年至今

х╛╖чзСчлЛ 688205

近半年

цГаф║СщТЫф╕Ъ 300891

近三个月

чФ│ф╕ЗхоПц║Р 000166

近期数据

чЫКшп║цАЭ 688710

2024年至今

щУБщ╛ЩчЙйц╡Б 600125

近期数据

хНЪцХПчФ╡хнР 603936

2024年至今

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
半导体

хглхЕ░х╛о (600460)

近期数据
芯片
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

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