ф╕нхИЫшВбф╗╜ 688695

数据更新至:

添加到对比分析

30.95 +0.45%

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

30.95
+0.45% +0.14
30.6
开盘价
30.99
最高价
30.37
最低价
4,349
成交量
数据更新至: 2025-03-25

技术指标

31.81
MA5 (5日均线)
32.75
MA10 (10日均线)
33.38
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 30.6 30.99 30.37 30.95 +0.45% 4,349 13,354,416
2025-03-24 31.68 31.98 30.11 30.81 -3.36% 11,662 36,042,204
2025-03-21 32.42 32.45 31.66 31.88 -2.03% 11,962 38,239,075
2025-03-20 32.99 33.05 32.41 32.54 -0.94% 9,898 32,398,100
2025-03-19 33.68 33.7 32.71 32.85 -2.52% 10,372 34,314,087
2025-03-18 33.87 34 33.46 33.7 -0.5% 13,572 45,773,797
2025-03-17 33.45 34.28 32.95 33.87 +2.05% 18,011 60,715,649
2025-03-14 33.5 33.6 32.46 33.19 -1.43% 26,982 89,110,248
2025-03-13 33.7 34.46 32.42 33.67 -1.17% 30,394 101,311,754
2025-03-12 33.32 34.63 33.03 34.07 +2.93% 22,890 77,559,930
2025-03-11 33.29 33.45 32.62 33.1 -0.93% 11,635 38,311,877
2025-03-10 33.88 34.29 33.08 33.41 -1.39% 10,687 35,735,694
2025-03-07 34.5 34.96 33.71 33.88 -2.39% 20,566 70,410,750
2025-03-06 34 35.45 33.97 34.71 +3.21% 23,246 80,798,803
2025-03-05 33.5 34.02 32.91 33.63 -0.36% 13,703 45,824,600
2025-03-04 32.05 33.99 31.9 33.75 +4.78% 18,774 62,826,363
2025-03-03 32.87 33.37 32.07 32.21 -1.44% 15,633 51,238,536
2025-02-28 34.88 34.91 32.42 32.68 -8.15% 22,975 76,950,020
2025-02-27 37.06 37.06 34.82 35.58 -4.05% 25,347 90,523,058
2025-02-26 36.8 37.98 36.01 37.08 0% 29,233 107,702,112
2025-02-25 35.98 38.1 35.7 37.08 +0.57% 31,287 116,015,324
2025-02-24 38.5 38.5 36.18 36.87 -5.36% 37,506 139,266,918
2025-02-21 35.8 39.15 35.28 38.96 +6.83% 57,032 215,487,312
2025-02-20 35.5 36.98 34.38 36.47 +2.21% 37,502 133,835,683
2025-02-19 34.35 36.24 34.35 35.68 +3.15% 27,742 97,957,002
2025-02-18 34.8 35.78 33.5 34.59 -1.57% 23,383 80,549,774
2025-02-17 34.71 35.87 34 35.14 +1.53% 29,093 101,801,245
2025-02-14 32.63 35.39 32.25 34.61 +5.97% 30,471 104,472,688
2025-02-13 33.4 33.43 32.42 32.66 -2.22% 14,742 48,356,084
2025-02-12 33.2 33.55 32.9 33.4 +0.42% 13,922 46,382,116
2025-02-11 33.36 33.75 32.9 33.26 -1.51% 14,011 46,572,826
2025-02-10 32.68 33.79 32.66 33.77 +4.55% 19,670 65,670,682
2025-02-07 32 32.78 31.6 32.3 +0.91% 19,624 63,185,490
2025-02-06 31.18 32.45 30.95 32.01 +2.69% 19,230 60,949,404
2025-02-05 30.66 31.67 30.66 31.17 +6.02% 18,769 58,745,039
2025-01-27 30.2 30.49 29.39 29.4 -1.8% 9,213 27,326,631
2025-01-24 28.31 30.24 28.18 29.94 +4.94% 14,502 42,950,896
2025-01-23 28.9 29.44 28.42 28.53 +0.32% 9,416 27,305,332
2025-01-22 28.52 28.87 28.24 28.44 -1.32% 5,454 15,554,021
2025-01-21 29.14 29.27 28.42 28.82 -0.52% 5,988 17,193,049
2025-01-20 29 29.28 28.72 28.97 +0.21% 6,771 19,690,339
2025-01-17 28.81 29.2 28.45 28.91 0% 6,646 19,161,965
2025-01-16 29.12 29.48 28.56 28.91 +0.49% 6,670 19,383,858
2025-01-15 29.4 29.46 28.69 28.77 -1.78% 5,978 17,313,510
2025-01-14 28.4 29.33 28.25 29.29 +4.31% 8,528 24,743,733
2025-01-13 27.8 28.29 26.99 28.08 +0.25% 5,031 13,914,391
2025-01-10 28.3 29.21 28.01 28.01 -1.48% 6,892 19,719,727
2025-01-09 28.32 28.74 27.72 28.43 +0.39% 4,340 12,369,273
2025-01-08 28.8 28.84 27.58 28.32 -1.73% 5,346 15,123,584
2025-01-07 28.26 28.88 27.82 28.82 +2.82% 5,002 14,206,408
2025-01-06 28.28 28.79 27.75 28.03 -0.78% 5,036 14,242,892
2025-01-03 29.35 29.59 28.03 28.25 -3.19% 6,308 18,252,153
2025-01-02 30.2 30.49 28.98 29.18 -4.04% 5,701 17,012,470
2024-12-31 31.99 32.46 30.41 30.41 -4.94% 9,436 29,355,131
2024-12-30 32.65 32.7 31.71 31.99 -2.2% 6,635 21,358,337
2024-12-27 33.5 33.66 32.71 32.71 -2.62% 11,320 37,602,580
2024-12-26 33.61 34.03 33.4 33.59 -1.06% 12,633 42,658,175
2024-12-25 33 35.28 31.89 33.95 +2.14% 17,438 58,328,132
2024-12-24 32.83 33.32 32.52 33.24 +1.19% 7,850 25,814,864
2024-12-23 34.51 35.33 32.66 32.85 -5.3% 10,074 33,942,599
2024-12-20 33.55 35.06 33.36 34.69 +3.12% 9,672 33,313,618
2024-12-19 32.78 33.92 32.51 33.64 +1.6% 7,959 26,573,580
2024-12-18 33.2 33.66 32.59 33.11 +0.67% 6,365 21,066,081
2024-12-17 34.4 34.4 32.67 32.89 -4.39% 8,600 28,762,129
2024-12-16 34.61 34.84 34 34.4 -0.61% 7,995 27,464,105
2024-12-13 36 36 34.6 34.61 -4.07% 13,713 48,130,023
2024-12-12 36 36.8 35.51 36.08 -0.33% 14,453 52,190,366
2024-12-11 38 38.33 35.83 36.2 +1.26% 18,510 67,372,555
2024-12-10 36.5 36.71 35.56 35.75 +1.25% 15,700 56,849,824
2024-12-09 36.01 36.27 34.8 35.31 -1.83% 14,245 50,484,389
2024-12-06 35.33 36.23 34.7 35.97 +2.39% 16,224 57,830,484
2024-12-05 34.59 35.76 34.3 35.13 +1.68% 14,704 51,837,475
2024-12-04 35.66 36.25 34.14 34.55 -4.27% 18,841 66,293,878
2024-12-03 35.2 36.8 34 36.09 +2.67% 24,586 87,814,452
2024-12-02 35 35.25 34.58 35.15 +0.69% 12,031 42,035,071
2024-11-29 34.19 35.44 33.3 34.91 +3.44% 15,436 53,514,148
2024-11-28 33.84 34.79 33.61 33.75 -0.3% 10,590 36,258,440
2024-11-27 32.88 33.9 31.79 33.85 +2.51% 10,783 35,340,400
2024-11-26 34 34.65 32.92 33.02 -2.42% 9,604 32,259,594
2024-11-25 33.38 34.02 32.53 33.84 +1.32% 13,658 45,418,503
2024-11-22 35.6 36.9 33.38 33.4 -7.22% 22,052 77,925,132
2024-11-21 34.46 36.47 34 36 +3.69% 19,951 70,274,010
2024-11-20 34.1 35.2 33.83 34.72 +0.96% 14,457 49,891,636
2024-11-19 33.8 34.47 32.93 34.39 +2.99% 12,374 41,558,816
2024-11-18 35.88 36.02 33.07 33.39 -6.71% 17,677 60,312,099
2024-11-15 36.81 37.9 35.68 35.79 -3.89% 16,764 61,960,166
2024-11-14 38.72 38.75 37 37.24 -4.51% 16,821 63,520,914
2024-11-13 37.9 39.69 36.71 39 +1.83% 24,924 94,798,495
2024-11-12 41.2 41.67 37.7 38.3 -4.96% 33,765 131,973,845
2024-11-11 39 40.89 38.48 40.3 +6.16% 49,210 196,307,979
2024-11-08 36.5 41.88 36.1 37.96 +5.15% 47,829 185,395,369
2024-11-07 34.9 36.27 34.65 36.1 +2.62% 23,514 83,962,740
2024-11-06 35.04 35.82 34.36 35.18 +0.2% 28,403 100,173,568
2024-11-05 33.79 35.91 32.98 35.11 +6.2% 22,009 75,995,757
2024-11-04 31.98 33.1 31.9 33.06 +2.93% 9,814 32,070,869
2024-11-01 33.95 33.95 32.02 32.12 -6.3% 16,804 55,409,880
2024-10-31 32.8 34.98 32.6 34.28 +4.26% 20,136 68,297,657
2024-10-30 33.45 33.66 32.36 32.88 -1.91% 15,471 50,995,144
2024-10-29 34.58 34.97 33.41 33.52 -3.93% 20,027 68,246,037
2024-10-28 35.09 35.25 34.45 34.89 -0.4% 15,237 53,064,314
2024-10-25 35.07 35.95 34.82 35.03 -1.66% 18,068 63,657,091
2024-10-24 34.9 35.87 34.51 35.62 +1.19% 16,501 57,849,634
2024-10-23 35.62 36.71 35.1 35.2 -1.18% 22,310 80,092,785
2024-10-22 37.69 37.69 35.02 35.62 -5.49% 35,887 130,295,804
2024-10-21 37.39 40.3 36.83 37.69 +0.99% 60,513 232,110,794
2024-10-18 34.49 38.32 33.8 37.32 +8.58% 45,720 166,105,480
2024-10-17 34 36.28 33.69 34.37 +2.26% 37,511 131,436,047
2024-10-16 32.54 33.98 32.16 33.61 +1.85% 18,842 62,666,286
2024-10-15 33.09 36.19 32.45 33 -0.57% 32,689 112,128,788
2024-10-14 31.66 33.19 30.39 33.19 +6.24% 21,229 67,975,810
2024-10-11 33.3 33.7 30.89 31.24 -7.3% 19,743 63,250,920
2024-10-10 34.99 35.5 33.02 33.7 +0.45% 22,049 75,434,589
2024-10-09 37.1 38.32 33.54 33.55 -16.13% 45,431 164,849,189
2024-10-08 39.99 40.06 35.1 40 +19.83% 59,479 226,283,862

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

STц▓кчзС 600608

近三个月

х║╖хНОчФЯчЙй 300841

2024年一季度

хоЙц│░чзСцКА 000969

2024年至今

хНОхЕЙцЦ░цЭР 688379

2023年全年

хУИшНпшВбф╗╜ 600664

近半年

ц╖▒ф┐бцЬН 300454

近半年

STщ╣ПхНЪ 600804

2022-2023两年

ф┐бцН╖чФ╡ц░Ф 603416

近期数据

ц╡╖ф╝жхУ▓ 300201

近三个月

ч▓╛ф╝жчФ╡хнР 600355

2024年一季度

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
元宇宙
AI人工智能
5G通信
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今

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