ш┐Иф┐бцЮЧ 688685

数据更新至:

添加到对比分析

55.91 -1.69%

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

55.91
-1.69% -0.96
56.86
开盘价
58.08
最高价
55.35
最低价
25,749
成交量
数据更新至: 2025-03-25

技术指标

58.56
MA5 (5日均线)
59.73
MA10 (10日均线)
61.04
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 56.86 58.08 55.35 55.91 -1.69% 25,749 145,794,237
2025-03-24 58.39 59.9 55.2 56.87 -2.6% 43,123 246,059,583
2025-03-21 60.01 60.42 57.4 58.39 -3.33% 42,959 250,518,191
2025-03-20 59.39 61.68 59.39 60.4 -1.36% 18,474 112,500,617
2025-03-19 61.86 62.83 60.65 61.23 -1.02% 23,809 145,976,731
2025-03-18 61.2 63.95 60.83 61.86 +1.69% 47,737 299,248,000
2025-03-17 60.53 61.74 58.86 60.83 +0.43% 34,517 209,629,943
2025-03-14 59.14 61.17 58.25 60.57 +3.06% 56,382 340,097,027
2025-03-13 62 62.55 58.21 58.77 -5.95% 62,490 372,755,720
2025-03-12 64.38 64.4 60.8 62.49 -2.97% 75,279 467,560,094
2025-03-11 67.23 69 62.5 64.4 -5.46% 91,582 592,046,461
2025-03-10 68 70.1 66.5 68.12 -1.63% 82,611 564,260,060
2025-03-07 62 69.37 61.2 69.25 +11.53% 97,215 642,745,313
2025-03-06 64.25 66.25 60.8 62.09 -3.03% 122,295 775,083,893
2025-03-05 60.5 65.7 60.06 64.03 +4.9% 104,854 673,872,021
2025-03-04 58.07 62.5 58.07 61.04 +3.23% 71,421 431,902,738
2025-03-03 57.85 61.47 57.09 59.13 +3.37% 84,804 507,752,640
2025-02-28 59.18 59.8 56.01 57.2 -3.33% 73,563 421,693,570
2025-02-27 59.6 60.13 57.21 59.17 +0.29% 62,363 364,311,960
2025-02-26 58.68 59.88 57 59 +0.05% 66,905 390,585,613
2025-02-25 56.92 59.2 56.01 58.97 +2.81% 78,951 458,967,789
2025-02-24 61 62.5 57 57.36 -8.58% 148,362 884,111,909
2025-02-21 61.81 65.98 61.66 62.74 +1.52% 104,666 662,352,632
2025-02-20 62.22 65.97 61.46 61.8 -2.26% 87,182 550,048,162
2025-02-19 61.09 67.97 60.71 63.23 +2.48% 118,923 769,764,602
2025-02-18 58.36 63.67 57.58 61.7 +3.16% 99,736 603,805,030
2025-02-17 60.07 62 55.9 59.81 +1.03% 117,749 691,240,019
2025-02-14 59 61.51 55.4 59.2 +0.25% 161,148 943,180,488
2025-02-13 58 65.62 56 59.05 +7.99% 173,513 1,051,205,613
2025-02-12 51.98 54.97 51.98 54.68 +5.66% 97,596 522,455,866
2025-02-11 51.04 54.48 50.59 51.75 -0.6% 104,562 543,117,812
2025-02-10 48.5 54.45 48 52.06 +9.55% 124,962 634,357,557
2025-02-07 43.29 49 42.41 47.52 +12.13% 144,213 665,192,422
2025-02-06 39.99 43.97 39.92 42.38 +7.67% 100,625 418,387,878
2025-02-05 39 39.79 37.45 39.36 +3.12% 58,958 228,513,998
2025-01-27 37.3 38.5 36.48 38.17 +3.92% 69,036 259,358,288
2025-01-24 36.63 37.28 36.42 36.73 +0.16% 23,516 86,463,651
2025-01-23 38.5 38.7 36.57 36.67 -2.53% 32,192 120,713,206
2025-01-22 37.46 38.1 37 37.62 +0.11% 27,578 103,658,613
2025-01-21 35.24 38.1 35.24 37.58 +6.94% 53,069 196,572,907
2025-01-20 33.77 35.6 33.65 35.14 +4.24% 31,670 110,507,707
2025-01-17 32.05 34.09 32.05 33.71 +3.25% 19,076 63,758,942
2025-01-16 32.63 33.24 32.35 32.65 +0.09% 10,726 35,201,121
2025-01-15 33.15 33.43 32.34 32.62 -1.81% 13,456 44,086,688
2025-01-14 32.03 33.46 32.01 33.22 +2.37% 13,988 46,116,329
2025-01-13 32 32.55 31.37 32.45 -1.01% 13,185 42,204,985
2025-01-10 34.15 34.35 32.72 32.78 -3.53% 22,250 73,955,202
2025-01-09 32.25 34.99 32.2 33.98 +5.36% 33,690 114,251,235
2025-01-08 32.38 33.28 31.61 32.25 +1.22% 17,600 57,077,604
2025-01-07 31.38 31.95 30.55 31.86 +2.12% 12,257 38,111,167
2025-01-06 30.36 31.6 29.56 31.2 +2.77% 10,941 33,873,112
2025-01-03 31.45 31.8 30 30.36 -3.77% 16,880 52,165,443
2025-01-02 33.12 33.2 31.02 31.55 -4.94% 14,075 45,347,142
2024-12-31 33.9 34.1 33 33.19 -1.92% 13,034 43,415,744
2024-12-30 33.26 34.97 33 33.84 +1.77% 17,900 60,958,827
2024-12-27 33.11 33.93 32.93 33.25 +0.45% 11,067 37,007,494
2024-12-26 32.31 33.89 32.31 33.1 +2.16% 12,881 42,836,877
2024-12-25 33.76 33.76 32.1 32.4 -3.83% 11,160 36,406,184
2024-12-24 32.42 33.86 31.8 33.69 +3.92% 32,266 106,138,434
2024-12-23 34.34 34.83 32.3 32.42 -5.67% 27,932 93,031,085
2024-12-20 33.32 34.8 33.15 34.37 +2.84% 23,980 81,817,352
2024-12-19 32.2 33.85 32.15 33.42 +2.52% 16,844 55,918,893
2024-12-18 32.94 32.96 32.15 32.6 -0.06% 10,629 34,490,357
2024-12-17 33.05 33.3 32.5 32.62 -1.81% 12,597 41,401,780
2024-12-16 33.52 33.95 33.02 33.22 -1.13% 15,111 50,413,526
2024-12-13 34.85 35.15 33.05 33.6 -3.81% 31,098 105,333,823
2024-12-12 35.37 35.98 34.7 34.93 -0.2% 27,986 98,587,232
2024-12-11 37.1 37.1 34.5 35 -7.36% 40,434 142,425,664
2024-12-10 39.5 40 37.1 37.78 -1.9% 46,877 178,639,660
2024-12-09 38 39.23 37.03 38.51 +4.68% 62,065 235,557,600
2024-12-06 34.87 37.05 33.73 36.79 +6.42% 41,676 147,717,680
2024-12-05 34.72 35.08 34.2 34.57 -0.95% 17,889 61,920,997
2024-12-04 34.95 35.35 34.64 34.9 -0.46% 17,030 59,477,647
2024-12-03 35.91 36.56 34.72 35.06 -2.34% 22,906 80,608,041
2024-12-02 35.76 35.95 35.17 35.9 +1.84% 18,674 66,377,606
2024-11-29 35.1 35.68 34.76 35.25 +0.77% 16,409 57,794,997
2024-11-28 35.6 35.74 34.73 34.98 -2.56% 20,678 72,702,602
2024-11-27 34.5 36.18 34.11 35.9 +4.45% 28,639 100,467,018
2024-11-26 35.6 35.74 34.28 34.37 -3.46% 28,715 100,468,212
2024-11-25 39.8 39.8 34.1 35.6 -8.72% 76,498 272,980,197
2024-11-22 38.15 41.26 38.15 39 +1.96% 49,950 198,618,095
2024-11-21 38.12 38.37 37.08 38.25 +0.42% 19,336 73,022,337
2024-11-20 37.35 38.13 37.08 38.09 +0.32% 16,808 63,399,458
2024-11-19 37.46 37.99 36.49 37.97 +2.02% 30,756 114,134,761
2024-11-18 37.46 38.28 36.86 37.22 -0.83% 23,282 87,301,674
2024-11-15 38.7 39.77 37.24 37.53 -3.87% 27,807 107,541,517
2024-11-14 41 41.74 38.82 39.04 -5.1% 29,426 117,486,351
2024-11-13 40.8 41.93 40.07 41.14 +0.49% 27,873 114,386,424
2024-11-12 41.65 42.44 40.47 40.94 -1.11% 30,186 124,912,875
2024-11-11 39.6 41.61 39.53 41.4 +4.2% 49,396 202,343,995
2024-11-08 40.07 40.69 39.41 39.73 +0.28% 28,010 112,076,766
2024-11-07 40.15 40.17 38.51 39.62 -1.44% 32,251 126,883,498
2024-11-06 40.62 40.99 39.04 40.2 -1.01% 41,824 167,896,764
2024-11-05 38.71 41.82 37.8 40.61 +6.9% 67,406 270,104,467
2024-11-04 33.91 38.3 33.91 37.99 +12.2% 50,252 183,451,992
2024-11-01 35.07 35.39 33.5 33.86 -3.45% 31,033 107,294,431
2024-10-31 35.07 35.5 34.4 35.07 +0.34% 28,109 98,652,355
2024-10-30 34.36 35.76 34.36 34.95 +0.49% 29,188 101,875,539
2024-10-29 36.9 37.49 34.48 34.78 -5.39% 48,102 173,127,200
2024-10-28 36.99 37.69 36.38 36.76 -0.89% 34,862 128,903,461
2024-10-25 38.5 38.64 36.58 37.09 -1.04% 44,218 164,392,457
2024-10-24 37.61 38.8 37.21 37.48 -0.87% 29,168 110,197,598
2024-10-23 38.02 39.2 37.65 37.81 -1.54% 33,572 129,486,219
2024-10-22 38.95 39.22 37.53 38.4 -1.34% 44,868 170,890,125
2024-10-21 38.99 40.18 38.48 38.92 -0.13% 43,268 170,260,303
2024-10-18 38.93 39.55 38 38.97 +0.8% 48,475 187,926,047
2024-10-17 38.5 39.2 38 38.66 +2.38% 29,967 116,250,822
2024-10-16 39.11 39.11 37.61 37.76 -2.05% 28,188 107,933,798
2024-10-15 38.6 39.65 37.5 38.55 -0.39% 37,510 145,686,310
2024-10-14 35.42 39.3 34.8 38.7 +10.01% 50,378 187,898,858
2024-10-11 35.07 35.74 34.44 35.18 -1.98% 27,415 96,382,423
2024-10-10 37.9 37.9 35.56 35.89 -3.18% 36,516 133,407,481
2024-10-09 38.94 39.5 36.9 37.07 -7.3% 65,785 252,037,258
2024-10-08 44 44 37.12 39.99 +6.24% 79,966 318,829,464

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

шЙ╛щЪЖчзСцКА 688329

近半年

хиБш┐ИцЦп 688612

2022-2023两年

цЬЧцЦ░щЫЖхЫв 300682

2024年至今

ч╛ОхКЫчзСцКА 300611

2023年全年

ц╡╖шИкцОзшВб 600221

2022-2023两年

чФ╡чзСцХ░хнЧ 600850

2024年至今

ф╕нхЫ╜щУБх╗║ 601186

2024年一季度

х╣┐ф┐бцЭРцЦЩ 300537

2024年至今

хПМцЮкчзСцКА 001211

近期数据

шгХхдкх╛о-U 688515

近三个月

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
芯片
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

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