цШОх╛очФ╡хнР 688699

数据更新至:

添加到对比分析

34.39 +0.50%

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

34.39
+0.5% +0.17
34.42
开盘价
34.45
最高价
33.56
最低价
5,565
成交量
数据更新至: 2025-03-25

技术指标

35.49
MA5 (5日均线)
36.28
MA10 (10日均线)
37.10
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 34.42 34.45 33.56 34.39 +0.5% 5,565 18,927,771
2025-03-24 34.99 35.15 33.39 34.22 -2.09% 10,367 35,462,067
2025-03-21 36.68 36.87 34.82 34.95 -4.72% 16,399 58,189,869
2025-03-20 37.22 37.44 36.6 36.68 -1.45% 7,579 28,039,321
2025-03-19 37.95 38.2 36.91 37.22 -1.95% 9,395 35,138,579
2025-03-18 38.05 38.8 37.6 37.96 +0.45% 10,422 39,817,728
2025-03-17 37.24 39 37.24 37.79 +2.16% 15,125 57,867,199
2025-03-14 36 37.07 35.66 36.99 +3.24% 9,791 35,649,246
2025-03-13 36.65 36.91 35.53 35.83 -2.64% 11,429 41,080,834
2025-03-12 37.67 37.76 36.77 36.8 -1.47% 9,758 36,314,294
2025-03-11 36.88 37.7 36.59 37.35 -0.16% 9,383 34,672,947
2025-03-10 37.25 37.89 37.02 37.41 -0.24% 9,018 33,750,796
2025-03-07 37.8 38.16 37.11 37.5 -1.06% 12,458 46,848,026
2025-03-06 38.6 39.5 37.85 37.9 -1.81% 20,379 78,649,047
2025-03-05 38.58 39.98 38.13 38.6 +0.1% 16,239 63,220,493
2025-03-04 36.46 38.58 36.46 38.56 +4.33% 13,199 50,008,063
2025-03-03 37.61 37.88 36.4 36.96 +0.3% 12,073 45,051,801
2025-02-28 38.96 39.2 36.7 36.85 -6.02% 15,794 59,548,572
2025-02-27 38.85 39.7 38.01 39.21 +0.93% 17,298 67,207,784
2025-02-26 38.6 38.99 38.2 38.85 +0.39% 13,033 50,391,647
2025-02-25 38.11 39.3 37.86 38.7 -0.87% 16,485 63,863,897
2025-02-24 38.5 39.53 38.09 39.04 +2.09% 22,784 88,314,684
2025-02-21 37.09 38.43 36.6 38.24 +3.1% 20,324 76,537,200
2025-02-20 36.38 37.4 36.18 37.09 +1.95% 14,463 53,316,538
2025-02-19 34.9 36.38 34.52 36.38 +4.27% 13,324 47,929,436
2025-02-18 36.06 36.5 34.81 34.89 -3.14% 10,678 38,001,974
2025-02-17 36 36.79 35.6 36.02 -0.5% 10,420 37,740,323
2025-02-14 35.83 36.26 35.41 36.2 +0.86% 8,763 31,447,868
2025-02-13 36.89 36.89 35.89 35.89 -2.71% 8,317 30,136,641
2025-02-12 35.53 36.98 35.4 36.89 +2.5% 11,593 42,068,439
2025-02-11 36.85 36.99 35.84 35.99 -2.28% 10,552 38,156,346
2025-02-10 35.99 36.93 35.79 36.83 +2.5% 11,748 42,828,548
2025-02-07 36.08 36.64 35.51 35.93 +0.31% 11,803 42,655,719
2025-02-06 33.8 35.98 33.8 35.82 +4.74% 13,580 48,185,706
2025-02-05 33.91 34.87 33.85 34.2 +2.24% 9,327 32,077,187
2025-01-27 34.78 34.78 33.45 33.45 -2.36% 6,455 21,897,503
2025-01-24 33.81 34.31 33.7 34.26 +1.12% 9,270 31,611,108
2025-01-23 34.38 35.3 33.88 33.88 -0.67% 11,385 39,383,980
2025-01-22 34.1 34.8 33.95 34.11 -0.96% 6,153 21,078,043
2025-01-21 34 34.5 33.5 34.44 +1.71% 10,268 34,978,463
2025-01-20 34.2 34.44 33.59 33.86 -0.41% 8,123 27,521,508
2025-01-17 33.44 34.35 33.04 34 +2.01% 11,781 39,775,790
2025-01-16 32.84 33.58 32.45 33.33 +1.49% 11,889 39,260,963
2025-01-15 33.55 33.56 32.7 32.84 -1.17% 6,658 21,983,009
2025-01-14 31.74 33.35 31.23 33.23 +5.86% 10,276 33,456,143
2025-01-13 30.92 31.57 29.58 31.39 +1.26% 8,767 26,910,596
2025-01-10 32.29 33 31 31 -3.4% 10,385 33,372,102
2025-01-09 32.47 33.09 31.95 32.09 -0.28% 8,846 28,822,494
2025-01-08 32.88 33.03 31.11 32.18 -1.92% 10,728 34,520,585
2025-01-07 31.79 32.9 31.59 32.81 +4.06% 14,935 48,103,273
2025-01-06 32.32 32.65 31 31.53 -3.43% 17,255 54,675,296
2025-01-03 34.11 34.45 32.65 32.65 -4.28% 11,495 38,460,872
2025-01-02 35.87 35.87 33.6 34.11 -5.09% 12,175 42,455,784
2024-12-31 37.51 38 35.93 35.94 -4.92% 13,534 49,530,502
2024-12-30 38.4 38.68 37.01 37.8 -2.38% 11,339 42,944,343
2024-12-27 39.53 40.11 38.52 38.72 -2.02% 15,655 61,740,182
2024-12-26 38.14 39.7 38 39.52 +3.27% 15,292 60,031,590
2024-12-25 39.58 39.77 37.83 38.27 -2.94% 13,628 52,673,615
2024-12-24 38.64 39.43 37.1 39.43 +3.49% 18,405 70,818,546
2024-12-23 40 40 37.93 38.1 -4.08% 15,407 59,892,001
2024-12-20 38.83 40.85 38.59 39.72 +2.29% 21,816 86,905,796
2024-12-19 37.52 39.05 37.08 38.83 +2.64% 17,350 66,855,470
2024-12-18 36.64 38.29 35.5 37.83 +4.16% 15,684 58,555,019
2024-12-17 37.55 37.99 36.2 36.32 -3.28% 9,016 33,175,507
2024-12-16 38.25 38.72 37.29 37.55 -1.37% 11,552 43,883,682
2024-12-13 38.9 38.9 37.9 38.07 -2.43% 13,018 49,771,149
2024-12-12 39.38 39.78 38.3 39.02 -0.74% 9,217 35,860,643
2024-12-11 38.08 39.88 38.08 39.31 +2.53% 17,016 66,505,952
2024-12-10 39.52 39.63 38 38.34 +1.48% 15,558 60,358,044
2024-12-09 38.57 38.58 37.01 37.78 -2.05% 10,810 40,927,209
2024-12-06 37.53 38.88 36.75 38.57 +2.33% 15,270 57,757,027
2024-12-05 37.39 38.28 37.03 37.69 +0.37% 10,338 39,104,184
2024-12-04 39.27 40.19 37.41 37.55 -0.84% 20,786 80,872,957
2024-12-03 38.52 38.52 37.1 37.87 -0.99% 12,605 47,534,464
2024-12-02 37.67 38.41 37.47 38.25 +1.41% 11,630 44,235,581
2024-11-29 36.7 38.6 36.35 37.72 +2.36% 12,714 47,781,187
2024-11-28 37.6 38 36.68 36.85 -1.99% 10,297 38,477,253
2024-11-27 36.18 37.6 35.4 37.6 +2.79% 10,886 39,624,012
2024-11-26 36.87 37.96 36.36 36.58 -1.77% 8,874 32,982,919
2024-11-25 36.99 37.25 35.88 37.24 +1.42% 11,056 40,361,760
2024-11-22 38.73 39.16 36.6 36.72 -5.26% 15,417 58,526,382
2024-11-21 38.88 39.47 38.23 38.76 -0.36% 12,253 47,664,134
2024-11-20 38.31 39.39 37.7 38.9 +1.51% 15,366 59,190,441
2024-11-19 36.43 38.32 36.31 38.32 +5.19% 14,933 55,543,491
2024-11-18 38.33 38.95 36.03 36.43 -4.63% 16,895 62,346,540
2024-11-15 39.5 40.17 38.18 38.2 -4.21% 17,942 70,609,733
2024-11-14 40.8 41.85 39.8 39.88 -3.41% 16,827 68,582,492
2024-11-13 40.98 41.68 39.91 41.29 +0.19% 20,308 82,960,695
2024-11-12 43.05 43.33 40.79 41.21 -2.9% 29,044 121,216,706
2024-11-11 40.14 42.49 40.14 42.44 +5.76% 35,005 146,816,094
2024-11-08 40.89 41.8 40.1 40.13 +0.27% 28,634 116,771,622
2024-11-07 38.7 40.69 38.25 40.02 +4.33% 23,295 92,098,688
2024-11-06 38.02 39.49 37.73 38.36 +0.29% 26,269 101,612,563
2024-11-05 36.76 38.48 36.41 38.25 +4.74% 21,525 81,239,068
2024-11-04 35.13 36.62 35.13 36.52 +1.9% 15,897 57,418,933
2024-11-01 38.71 38.88 35.75 35.84 -7.58% 24,232 89,371,861
2024-10-31 37.86 39.15 37.18 38.78 +2.51% 21,498 82,487,374
2024-10-30 39.06 39.2 37.12 37.83 -3.35% 23,966 91,362,014
2024-10-29 41 41.48 39.12 39.14 -4.07% 21,251 85,592,507
2024-10-28 40.36 40.97 39.68 40.8 +0.77% 15,760 63,655,521
2024-10-25 41.11 41.48 39.78 40.49 +0.4% 20,644 83,756,477
2024-10-24 40.81 41.02 39.5 40.33 -2.51% 23,243 93,592,124
2024-10-23 41.5 43.08 40.75 41.37 -1.5% 33,226 138,973,467
2024-10-22 40.17 43.5 39.9 42 +3.83% 39,745 166,066,802
2024-10-21 40.44 43.5 39.35 40.45 +2.9% 46,313 190,499,970
2024-10-18 36 41.4 36 39.31 +8.89% 39,076 150,517,438
2024-10-17 36.46 37.04 36.05 36.1 +0.81% 17,658 64,655,233
2024-10-16 36.3 36.84 35.5 35.81 -3.37% 19,137 69,231,426
2024-10-15 38 39.3 37 37.06 -2.73% 29,118 111,124,959
2024-10-14 36.8 38.36 34.99 38.1 +3.25% 36,934 135,669,364
2024-10-11 38.1 39.6 36.51 36.9 -7.19% 32,812 124,605,200
2024-10-10 41.5 43.8 37.51 39.76 -2.29% 53,372 217,020,933
2024-10-09 39.12 45.5 38.01 40.69 +4.07% 84,935 357,829,101
2024-10-08 39.1 39.1 36.89 39.1 +20.01% 43,975 170,686,611

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

цШЖшНпщЫЖхЫв 600422

近半年

ф╜░хеецЩ║шГ╜ 300836

近三个月

цЩЛше┐ш╜жш╜┤ 600495

近三个月

ц░пчв▒хМЦх╖е 600618

2022-2023两年

шп║х╛╖шВбф╗╜ 600110

2024年至今

ц┤ЫхЗпшВбф╗╜ 603829

近半年

ф╕нщУБчЙ╣ш┤з 001213

近半年

хЕЖф╕░шВбф╗╜ 300695

近三个月

шЛПх╕╕цЯ┤я╝б 000570

近期数据

хдзш┐ЮхЬгф║Ъ 600593

近期数据

热门概念板块

储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
AI人工智能
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
区块链

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