щФ┤хиБчЙ╣ 688693

数据更新至:

添加到对比分析

36.28 +8.98%

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

36.28
+8.98% +2.99
33.43
开盘价
37.71
最高价
32.86
最低价
31,267
成交量
数据更新至: 2025-03-25

技术指标

35.60
MA5 (5日均线)
37.29
MA10 (10日均线)
35.55
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 33.43 37.71 32.86 36.28 +8.98% 31,267 110,483,623
2025-03-24 34.96 35.07 32.33 33.29 -4.97% 20,656 69,327,692
2025-03-21 35.62 36.02 34.63 35.03 -2.45% 17,637 62,166,386
2025-03-20 37.46 37.93 35.88 35.91 -4.24% 20,389 74,817,412
2025-03-19 38.2 38.85 37.2 37.5 -2.34% 17,136 64,866,591
2025-03-18 39.3 40.72 38.2 38.4 -3.23% 29,671 116,584,854
2025-03-17 38.35 40.5 37.1 39.68 +3.6% 44,027 173,240,684
2025-03-14 39.16 40.42 37.54 38.3 -1.39% 37,043 142,390,102
2025-03-13 39.78 41.19 38.51 38.84 -2.17% 49,010 193,979,839
2025-03-12 37.1 41.98 37.1 39.7 +7.59% 92,467 376,358,402
2025-03-11 32.15 37.5 32.14 36.9 +12.23% 56,432 199,206,633
2025-03-10 32.55 32.99 32.16 32.88 +0.8% 13,294 43,441,204
2025-03-07 33.72 33.92 32.29 32.62 -3.26% 18,361 60,506,734
2025-03-06 33.4 34.22 33.4 33.72 +1.44% 15,053 50,918,300
2025-03-05 33.69 34.23 32.64 33.24 -0.36% 16,556 55,231,989
2025-03-04 31.88 33.77 31.66 33.36 +4.18% 22,156 72,809,635
2025-03-03 32.45 33.26 31.41 32.02 -1.33% 19,193 62,130,133
2025-02-28 34.45 34.76 32.25 32.45 -8.15% 32,974 109,934,918
2025-02-27 35.68 37.1 34.41 35.33 -0.81% 34,930 124,422,731
2025-02-26 35.06 35.62 34.29 35.62 +2.15% 25,109 88,079,181
2025-02-25 33.98 35.28 33.9 34.87 -0.37% 18,288 63,691,955
2025-02-24 35.2 35.47 34.35 35 -0.62% 22,573 78,857,117
2025-02-21 34.13 35.5 33.12 35.22 +4.7% 31,455 108,854,512
2025-02-20 33.71 34.32 33.2 33.64 -0.77% 15,232 51,351,296
2025-02-19 32.15 34 32.15 33.9 +5.44% 23,146 77,478,838
2025-02-18 33.71 33.83 31.9 32.15 -4.26% 17,677 58,172,129
2025-02-17 33.16 33.88 33.1 33.58 +0.69% 17,468 58,420,038
2025-02-14 33.56 33.75 32.88 33.35 -1.19% 16,045 53,389,184
2025-02-13 34.76 34.99 33.7 33.75 -2.88% 22,770 77,708,194
2025-02-12 32.89 35.03 32.6 34.75 +5.43% 33,973 115,716,222
2025-02-11 33.98 33.98 32.87 32.96 -2.92% 16,489 54,621,794
2025-02-10 33.18 33.99 32.6 33.95 +3.19% 21,648 72,428,043
2025-02-07 33.2 34 32.45 32.9 -0.84% 24,979 83,337,462
2025-02-06 31.58 33.31 31.4 33.18 +5% 20,155 66,019,640
2025-02-05 31 32.08 31 31.6 +4.12% 16,678 52,540,478
2025-01-27 31.79 32.05 30.35 30.35 -4.74% 17,781 55,380,641
2025-01-24 31.6 31.89 31.08 31.86 +1.59% 15,828 50,007,331
2025-01-23 31.8 32.66 31.36 31.36 -0.29% 17,855 57,355,129
2025-01-22 32.37 32.39 31.28 31.45 -3.23% 15,985 50,822,536
2025-01-21 32.66 33 31.9 32.5 +0.15% 15,099 48,796,557
2025-01-20 32.7 33.19 32 32.45 -0.7% 16,658 54,096,504
2025-01-17 31.98 33.5 31.79 32.68 +0.74% 24,870 81,371,349
2025-01-16 32.44 33.26 31.7 32.44 +0.03% 20,531 66,567,927
2025-01-15 32.23 32.97 32 32.43 -0.43% 19,077 61,877,019
2025-01-14 30.84 32.57 30.43 32.57 +7.39% 22,704 72,490,937
2025-01-13 30.35 30.65 28.99 30.33 -0.2% 17,987 54,036,265
2025-01-10 31.58 33.05 30.35 30.39 -3.8% 25,547 81,487,294
2025-01-09 31.88 32.15 31.06 31.59 +0.25% 19,997 63,505,560
2025-01-08 30.8 32.11 29.92 31.51 +0.45% 27,947 87,266,087
2025-01-07 29.35 31.57 29.19 31.37 +7.51% 27,760 85,036,036
2025-01-06 30.3 30.89 28.67 29.18 -4.23% 19,998 59,293,028
2025-01-03 33.5 33.8 30.33 30.47 -9.02% 26,637 84,582,276
2025-01-02 35.14 35.2 32.88 33.49 -4.7% 26,151 88,965,275
2024-12-31 39.01 39.3 35.05 35.14 -11.04% 35,643 132,393,816
2024-12-30 38.87 39.88 37.18 39.5 +2.01% 34,511 133,056,462
2024-12-27 39.99 41.2 38.5 38.72 -4.28% 40,920 162,629,110
2024-12-26 38.1 41 37 40.45 +6.45% 54,904 219,197,222
2024-12-25 39.17 40.5 37.7 38 -3.48% 41,561 162,290,287
2024-12-24 39.63 39.64 36.71 39.37 +1.99% 50,527 193,358,134
2024-12-23 42.88 42.88 38.12 38.6 -6.67% 77,259 306,344,481
2024-12-20 34.55 41.36 34.47 41.36 +19.99% 60,173 240,414,620
2024-12-19 34.41 35.3 34.01 34.47 -1.74% 11,539 39,942,416
2024-12-18 35 35.54 32.51 35.08 +1.71% 17,578 60,116,447
2024-12-17 36.07 36.75 34.19 34.49 -2.54% 17,874 63,733,202
2024-12-16 35.82 36.47 34.9 35.39 -1.17% 10,827 38,433,530
2024-12-13 36.62 36.79 35.72 35.81 -2.21% 14,888 53,933,579
2024-12-12 36.7 37.11 35.95 36.62 -0.22% 15,003 54,700,646
2024-12-11 35.61 37.37 35.4 36.7 +3.09% 23,121 84,244,300
2024-12-10 36.9 37.15 35.56 35.6 +0.11% 18,411 67,003,985
2024-12-09 36.48 36.51 35.02 35.56 -1.63% 12,689 45,097,676
2024-12-06 35.09 36.6 34.58 36.15 +1.26% 18,469 65,967,950
2024-12-05 34.98 36.2 34.95 35.7 +0.42% 13,711 48,833,762
2024-12-04 36.66 38.29 35.11 35.55 -0.45% 26,270 97,057,438
2024-12-03 36.82 36.99 35.43 35.71 -2.54% 16,406 59,034,429
2024-12-02 36.9 37.39 35.89 36.64 -0.68% 21,999 80,522,666
2024-11-29 35.8 37.82 35.22 36.89 +1.96% 17,112 62,549,683
2024-11-28 36.09 37.84 35.66 36.18 +0.25% 15,343 56,307,453
2024-11-27 35.07 36.1 33.5 36.09 +3.14% 13,880 48,384,343
2024-11-26 36.2 36.59 34.99 34.99 -2.99% 9,475 33,796,005
2024-11-25 36.39 36.39 34.5 36.07 +2.27% 15,911 56,072,910
2024-11-22 37.7 38.38 35.27 35.27 -6.74% 17,527 64,972,740
2024-11-21 37.54 38.6 37 37.82 -0.63% 17,438 65,896,344
2024-11-20 37.54 38.88 37.28 38.06 +0.87% 17,490 66,470,266
2024-11-19 37.8 37.99 36.06 37.73 +3.94% 18,623 69,396,573
2024-11-18 36.13 37.65 34.6 36.3 -2.1% 20,588 74,747,894
2024-11-15 40.15 40.48 37.06 37.08 -7.67% 25,373 97,850,277
2024-11-14 40.34 42 40.01 40.16 -2.12% 21,465 87,904,971
2024-11-13 40.22 41.27 39.6 41.03 -0.85% 23,060 93,237,951
2024-11-12 43.03 43.55 41.01 41.38 -4.72% 38,606 161,418,076
2024-11-11 40 45 40 43.43 +5.67% 58,493 251,598,617
2024-11-08 39.97 44.9 39.95 41.1 +4.37% 52,137 218,336,971
2024-11-07 38 39.41 37.81 39.38 +2.42% 27,684 107,275,500
2024-11-06 38.84 39.98 38.11 38.45 -1.46% 40,791 159,523,619
2024-11-05 37.46 39.7 37.11 39.02 +4.16% 36,524 141,174,670
2024-11-04 36.43 37.88 35.6 37.46 +2.77% 26,181 97,283,153
2024-11-01 40.5 42.96 36.02 36.45 -12.17% 48,843 192,067,315
2024-10-31 40.07 43 38.72 41.5 +4.48% 61,871 254,371,870
2024-10-30 39.01 40.6 38.5 39.72 -2.29% 44,325 174,395,867
2024-10-29 40.5 44.44 39.51 40.65 -2.24% 62,892 261,933,248
2024-10-28 43 43 39.5 41.58 -5.11% 63,240 260,290,617
2024-10-25 44.34 45.47 41.75 43.82 -3.65% 105,176 456,200,219
2024-10-24 36.85 45.48 36.85 45.48 +20% 104,876 440,487,850
2024-10-23 35.02 40.07 35.02 37.9 +2.54% 80,460 305,759,088
2024-10-22 35.88 38.75 34.43 36.96 +2.18% 83,218 304,386,710
2024-10-21 36 40.11 34.56 36.17 +6.01% 119,903 447,844,456
2024-10-18 28.86 34.12 28.28 34.12 +20.01% 83,692 267,641,405
2024-10-17 28.35 29.12 28.14 28.43 +1.46% 25,652 73,692,688
2024-10-16 28 28.79 27.7 28.02 -3.04% 24,201 68,263,639
2024-10-15 29.7 31.03 28.9 28.9 -3.22% 36,057 108,092,057
2024-10-14 28.5 29.86 27.6 29.86 +5.18% 32,142 92,665,135
2024-10-11 30.66 30.75 28.08 28.39 -7.16% 34,856 100,664,759
2024-10-10 33.52 33.53 29.46 30.58 -4.88% 45,162 141,663,711
2024-10-09 36 38.96 31.7 32.15 -16.8% 68,415 245,444,380
2024-10-08 38.64 38.64 35.77 38.64 +20% 71,118 267,891,692

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

щУЬчЙЫф┐бцБп 300895

近期数据

цгощЬ╕ф╝ацДЯ 300701

近半年

чСЮшБФцЦ░цЭР 688550

2024年一季度

ш┤╡шИкшВбф╗╜ 600523

2024年一季度

хЕ░шК▒чзСхИЫ 600123

近期数据

ц▓ИщШ│цЬ║х║К 000410

2023年全年

х▒▒ф╕ЬхНОщ╣П 603021

近期数据

ф║ЪхдкхоЮф╕Ъ 000691

2024年一季度

хдйщймчзСцКА 603668

2024年至今

хНОф╕ЬхМ╗шНп 000963

近三个月

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
光伏产业
大数据

STщ╣ПхНЪ (600804)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
元宇宙

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