щУ╢ц▓│х╛очФ╡ 688689

数据更新至:

添加到对比分析

23.08 -0.39%

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

23.08
-0.39% -0.09
23.18
开盘价
23.55
最高价
22.97
最低价
11,839
成交量
数据更新至: 2025-03-25

技术指标

23.91
MA5 (5日均线)
24.29
MA10 (10日均线)
24.41
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 23.18 23.55 22.97 23.08 -0.39% 11,839 27,556,774
2025-03-24 24.03 24.03 22.75 23.17 -2.97% 18,250 42,535,664
2025-03-21 24.22 24.45 23.78 23.88 -2.17% 10,189 24,548,735
2025-03-20 25.1 25.1 24.32 24.41 -2.36% 13,971 34,337,846
2025-03-19 25.41 25.41 24.76 25 -1.5% 13,809 34,576,467
2025-03-18 24.78 25.41 24.68 25.38 +2.46% 20,254 51,103,980
2025-03-17 24.66 24.9 24.4 24.77 +0.57% 12,657 31,225,950
2025-03-14 23.95 24.64 23.82 24.63 +2.41% 12,552 30,484,836
2025-03-13 24.55 24.56 23.69 24.05 -2.04% 12,884 30,998,542
2025-03-12 24.85 24.85 24.52 24.55 -0.49% 10,677 26,349,198
2025-03-11 24.38 24.84 24.16 24.67 +0.28% 12,684 31,135,250
2025-03-10 24.47 24.88 24.34 24.6 +0.53% 13,104 32,265,883
2025-03-07 24.67 24.76 24.23 24.47 -1.17% 15,393 37,740,122
2025-03-06 24.66 25.08 24.65 24.76 +0.81% 16,312 40,578,425
2025-03-05 24.71 25.02 24.3 24.56 -1.13% 15,021 36,921,266
2025-03-04 23.98 24.95 23.72 24.84 +3.46% 22,130 54,437,928
2025-03-03 23.8 24.45 23.63 24.01 +0.76% 15,085 36,422,642
2025-02-28 24.92 24.92 23.68 23.83 -4.41% 19,181 46,292,081
2025-02-27 25 25.19 24.3 24.93 +1.18% 24,541 60,716,312
2025-02-26 24.27 24.87 24.26 24.64 +2.97% 27,091 66,457,004
2025-02-25 23.68 24.15 23.4 23.93 -0.08% 15,979 38,110,141
2025-02-24 24.07 24.07 23.54 23.95 -0.08% 17,192 40,957,856
2025-02-21 23.6 24.14 23.15 23.97 +2.22% 26,769 63,481,018
2025-02-20 23.18 23.69 23 23.45 +1.16% 17,477 40,770,089
2025-02-19 22.28 23.18 22.28 23.18 +4.09% 16,402 37,618,957
2025-02-18 22.94 23.32 22.19 22.27 -2.96% 12,715 28,846,676
2025-02-17 22.57 23.23 22.57 22.95 +1.06% 14,851 34,070,554
2025-02-14 22.71 22.82 22.31 22.71 +0.09% 12,877 29,136,278
2025-02-13 23.27 23.4 22.69 22.69 -2.11% 21,229 48,996,276
2025-02-12 22.56 23.21 22.47 23.18 +2.48% 15,728 35,996,368
2025-02-11 22.84 22.89 22.39 22.62 -0.66% 12,988 29,347,000
2025-02-10 22.46 22.8 22.21 22.77 +1.65% 16,940 38,163,195
2025-02-07 22.54 22.74 22 22.4 -0.22% 20,140 45,246,999
2025-02-06 21.45 22.46 21.35 22.45 +4.27% 16,888 37,406,543
2025-02-05 21.56 21.76 21.41 21.53 +1.84% 10,810 23,339,287
2025-01-27 21.7 21.79 21.07 21.14 -2.22% 9,510 20,340,156
2025-01-24 21.35 21.69 21.23 21.62 +0.89% 9,663 20,754,381
2025-01-23 21.99 22.07 21.35 21.43 -0.79% 12,957 28,181,588
2025-01-22 21.7 21.85 21.42 21.6 -1.14% 12,114 26,181,004
2025-01-21 21.67 21.9 21.45 21.85 +1.11% 13,682 29,693,290
2025-01-20 21.85 21.99 21.31 21.61 -2.08% 23,235 50,180,062
2025-01-17 21 22.28 20.36 22.07 +6.77% 31,968 69,475,272
2025-01-16 20.73 21.3 20.33 20.67 +0.78% 9,304 19,295,983
2025-01-15 20.72 20.84 20.45 20.51 -1.11% 8,468 17,479,285
2025-01-14 19.91 20.76 19.57 20.74 +4.8% 10,601 21,625,638
2025-01-13 19.4 19.93 19.09 19.79 +0.46% 7,661 15,020,093
2025-01-10 20 20.63 19.64 19.7 -2.48% 11,186 22,576,321
2025-01-09 20.2 20.63 20.02 20.2 0% 12,814 26,124,608
2025-01-08 20.2 20.47 19.39 20.2 -0.3% 14,807 29,556,831
2025-01-07 19.52 20.26 19.5 20.26 +3.16% 11,419 22,758,835
2025-01-06 19.57 19.87 18.78 19.64 +0.72% 12,805 24,956,857
2025-01-03 20.5 20.65 19.5 19.5 -4.27% 12,993 25,997,981
2025-01-02 21.19 21.32 20.2 20.37 -3.87% 12,091 25,147,544
2024-12-31 22.41 22.52 21.18 21.19 -4.98% 15,717 34,085,337
2024-12-30 22.63 22.73 21.82 22.3 -1.41% 10,353 23,116,758
2024-12-27 23.01 23.46 22.6 22.62 -1.22% 11,918 27,468,728
2024-12-26 22.34 23.12 22.23 22.9 +1.87% 11,003 25,169,355
2024-12-25 22.95 23.15 22.2 22.48 -2.68% 9,059 20,408,587
2024-12-24 23.06 23.2 22.25 23.1 +2.03% 13,436 30,648,274
2024-12-23 23.96 23.96 22.64 22.64 -5.03% 18,730 43,489,224
2024-12-20 22.87 24.26 22.7 23.84 +4.33% 24,960 59,103,976
2024-12-19 22.2 22.95 22.09 22.85 +1.47% 13,645 30,857,222
2024-12-18 22.07 22.87 21.45 22.52 +2.36% 19,468 43,298,701
2024-12-17 23.66 23.8 21.98 22 -8.22% 28,131 63,845,812
2024-12-16 24.81 24.98 23.8 23.97 -3.39% 19,685 47,985,896
2024-12-13 24.81 25.39 24.72 24.81 -1.27% 19,183 47,919,584
2024-12-12 25.28 25.48 24.66 25.13 -0.59% 15,745 39,425,127
2024-12-11 24.78 25.46 24.7 25.28 +2.02% 22,074 55,432,383
2024-12-10 25.5 25.66 24.74 24.78 +1.1% 27,756 69,675,826
2024-12-09 24.63 24.84 24.11 24.51 -1.57% 19,373 47,345,606
2024-12-06 24.65 25.1 23.82 24.9 +2.77% 24,092 59,006,402
2024-12-05 24.11 24.57 23.98 24.23 +0.41% 21,269 51,678,678
2024-12-04 25.1 25.8 24.02 24.13 -0.49% 35,039 88,063,991
2024-12-03 24.45 24.61 23.83 24.25 -0.49% 14,159 34,300,804
2024-12-02 24.12 24.43 23.93 24.37 +0.79% 15,535 37,634,132
2024-11-29 23.5 24.49 23.24 24.18 +2.03% 18,337 43,795,579
2024-11-28 24 24.35 23.64 23.7 -1.37% 13,200 31,658,367
2024-11-27 23.18 24.03 22.5 24.03 +3.09% 11,884 27,520,263
2024-11-26 23.52 23.97 23.28 23.31 -1.06% 8,749 20,622,178
2024-11-25 23.12 23.66 22.92 23.56 +0.77% 14,235 33,029,336
2024-11-22 24.62 25 23.37 23.38 -4.3% 17,334 42,278,049
2024-11-21 24.71 25 24.05 24.43 -0.89% 16,111 39,647,042
2024-11-20 24.01 24.68 23.84 24.65 +2.28% 18,389 44,640,554
2024-11-19 23.01 24.2 22.92 24.1 +5.38% 18,262 42,855,424
2024-11-18 24.5 24.5 22.59 22.87 -4.87% 19,342 45,091,488
2024-11-15 24.6 25.28 24.03 24.04 -3.1% 19,644 48,299,514
2024-11-14 26.02 26.22 24.81 24.81 -5.12% 22,326 56,741,622
2024-11-13 25.75 26.35 25.39 26.15 +0.62% 20,752 53,718,371
2024-11-12 27.3 27.39 25.73 25.99 -3.53% 36,884 97,400,783
2024-11-11 24.99 26.95 24.83 26.94 +7.98% 55,373 145,164,025
2024-11-08 24.7 25.55 24.38 24.95 +2.42% 30,577 76,092,004
2024-11-07 23.97 24.49 23.68 24.36 +1.5% 24,634 59,333,264
2024-11-06 23.66 24.58 23.23 24 +1.91% 33,193 79,396,827
2024-11-05 22.67 23.65 22.41 23.55 +4.53% 19,760 45,987,761
2024-11-04 21.99 22.68 21.99 22.53 +1.72% 11,790 26,454,056
2024-11-01 23.51 23.52 22.04 22.15 -5.34% 22,814 51,392,457
2024-10-31 23.01 23.67 22.68 23.4 +2.5% 22,585 52,598,345
2024-10-30 23.09 23.35 22.43 22.83 -1.59% 18,161 41,485,788
2024-10-29 24.03 24.4 23.05 23.2 -6.94% 40,748 96,005,649
2024-10-28 24.81 25.3 24.43 24.93 +0.56% 16,180 40,160,584
2024-10-25 24.87 25.02 24.25 24.79 +1.02% 18,950 46,717,327
2024-10-24 24.19 24.67 23.8 24.54 +0.45% 19,555 47,525,871
2024-10-23 24.37 24.87 24.25 24.43 -1.05% 21,141 51,885,658
2024-10-22 24.71 25.44 24.3 24.69 -1.04% 28,933 71,735,578
2024-10-21 24.54 25.98 24.43 24.95 +3.36% 44,311 111,126,635
2024-10-18 22.22 24.83 22.22 24.14 +7.86% 36,075 85,603,773
2024-10-17 22.49 22.99 22.23 22.38 +0.31% 17,077 38,765,088
2024-10-16 21.72 22.68 21.72 22.31 +1.04% 16,322 36,319,224
2024-10-15 22.35 23.58 22.08 22.08 -2.52% 22,539 51,429,005
2024-10-14 21.7 22.65 21.12 22.65 +4.96% 20,181 44,388,359
2024-10-11 22.8 22.82 21.25 21.58 -6.17% 25,431 55,870,139
2024-10-10 24.21 24.83 22.85 23 -6.5% 36,144 85,291,346
2024-10-09 25.11 26.8 23.62 24.6 -5.46% 58,062 147,569,927
2024-10-08 26 26.02 23.58 26.02 +20.02% 53,057 134,681,573

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╕Зц│╜шВбф╗╜ 000534

近期数据

STхШЙхпУ 300117

2023年全年

ш┐Сх▓╕шЫЛчЩ╜ 688137

2024年一季度

ш┤╡х╖ЮшМЕхП░ 600519

2024年至今

ц╡╖хЕ░ф┐б 300065

2022-2023两年

хЫ╜шНпшВбф╗╜ 600511

近期数据

хРЙх│░чзСцКА 300022

2024年一季度

хиБщлШщкичзС 688161

近三个月

цЬЧш┐кщЫЖхЫв 603726

2024年一季度

чзАх╝║шВбф╗╜ 300160

近三个月

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
新能源汽车
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
大数据

STщ╣ПхНЪ (600804)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
储能电池
芯片

хЕих┐ЧчзСцКА (300458)

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