хРМчЫКф╕н 688722

数据更新至:

添加到对比分析

17.33 -1.14%

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

17.33
-1.14% -0.2
17.58
开盘价
17.72
最高价
16.95
最低价
46,624
成交量
数据更新至: 2025-03-25

技术指标

17.88
MA5 (5日均线)
17.05
MA10 (10日均线)
16.67
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 17.58 17.72 16.95 17.33 -1.14% 46,624 80,730,521
2025-03-24 18.18 18.21 16.9 17.53 -3.68% 110,546 192,557,668
2025-03-21 18.8 18.95 17.82 18.2 -3.5% 128,872 237,269,553
2025-03-20 17.8 19.29 17.58 18.86 +7.77% 197,831 367,311,653
2025-03-19 18 18 17.45 17.5 -4.06% 133,820 236,544,161
2025-03-18 15.93 18.25 15.93 18.24 +15.37% 213,175 365,923,606
2025-03-17 15.66 15.93 15.44 15.81 +0.76% 44,284 69,442,690
2025-03-14 15.38 15.73 15.25 15.69 +2.02% 42,221 65,583,194
2025-03-13 15.9 15.96 15.14 15.38 -3.45% 69,046 106,409,083
2025-03-12 16.12 16.12 15.83 15.93 -0.93% 43,429 69,233,058
2025-03-11 16 16.44 15.8 16.08 0% 59,024 94,907,543
2025-03-10 16.58 16.66 15.97 16.08 -2.13% 65,204 105,470,828
2025-03-07 16.6 17.06 16.31 16.43 -0.84% 90,400 151,023,331
2025-03-06 16.44 16.91 16.37 16.57 0% 102,495 169,773,268
2025-03-05 16.29 16.64 16.09 16.57 +2.28% 96,360 157,943,614
2025-03-04 15.87 16.66 15.72 16.2 +3.98% 97,882 157,996,928
2025-03-03 16.01 16.13 15.52 15.58 -0.38% 86,167 135,973,330
2025-02-28 17.1 17.43 15.54 15.64 -6.07% 153,309 247,213,501
2025-02-27 17.09 17.28 16.35 16.65 -2.57% 130,496 218,575,279
2025-02-26 17.16 18.39 16.87 17.09 -2.68% 225,196 394,937,674
2025-02-25 15.8 17.74 15.77 17.56 +6.75% 279,012 473,111,288
2025-02-24 15.1 17.17 15.1 16.45 +11.98% 249,990 409,735,241
2025-02-21 14.95 15.03 14.6 14.69 -1.8% 83,206 122,612,508
2025-02-20 15.16 15.42 14.9 14.96 +1.22% 149,045 225,898,070
2025-02-19 14.02 14.95 13.98 14.78 +5.27% 144,152 210,647,666
2025-02-18 14.35 14.81 13.97 14.04 -1.68% 76,826 110,009,783
2025-02-17 13.5 14.29 13.39 14.28 +5.78% 94,112 132,065,813
2025-02-14 13.73 13.81 13.41 13.5 -1.68% 40,960 55,520,001
2025-02-13 14 14.13 13.52 13.73 -2% 51,208 70,628,084
2025-02-12 13.98 14.45 13.76 14.01 +1.74% 76,441 107,494,580
2025-02-11 13.26 14.28 13.24 13.77 +4.64% 96,310 132,779,270
2025-02-10 13.37 13.43 13.11 13.16 -0.9% 35,850 47,407,703
2025-02-07 13.07 13.54 13 13.28 +2.63% 58,606 78,015,971
2025-02-06 12.68 12.94 12.67 12.94 +1.73% 27,996 35,914,208
2025-02-05 12.75 12.93 12.67 12.72 +0.95% 22,652 28,937,914
2025-01-27 12.85 12.86 12.57 12.6 -1.95% 12,822 16,262,390
2025-01-24 12.68 12.85 12.65 12.85 +1.18% 15,489 19,710,170
2025-01-23 12.93 13.03 12.7 12.7 -0.63% 19,329 24,855,417
2025-01-22 12.82 12.95 12.69 12.78 -0.54% 16,821 21,568,791
2025-01-21 12.65 12.86 12.52 12.85 +0.71% 21,030 26,715,505
2025-01-20 12.69 13.06 12.68 12.76 +2% 24,668 31,671,500
2025-01-17 12.6 12.6 12.29 12.51 -0.56% 19,802 24,657,473
2025-01-16 12.5 13.1 12.49 12.58 +0.64% 33,399 42,713,922
2025-01-15 12.62 12.99 12.44 12.5 +0.97% 37,439 47,649,400
2025-01-14 11.8 12.45 11.6 12.38 +7% 26,857 32,581,741
2025-01-13 11.48 11.69 11.35 11.57 +1.4% 10,226 11,810,051
2025-01-10 11.7 11.9 11.37 11.41 -2.31% 14,369 16,761,373
2025-01-09 11.64 11.77 11.59 11.68 +1.04% 12,776 14,944,953
2025-01-08 11.86 11.95 11.34 11.56 -3.26% 22,270 25,849,207
2025-01-07 11.82 11.98 11.7 11.95 +1.1% 12,272 14,551,508
2025-01-06 11.87 12.05 11.64 11.82 -0.42% 17,195 20,378,467
2025-01-03 12.36 12.37 11.85 11.87 -3.89% 24,858 30,019,629
2025-01-02 12.78 12.79 12.23 12.35 -3.14% 21,603 27,020,539
2024-12-31 13.15 13.15 12.66 12.75 -2.67% 18,784 24,208,863
2024-12-30 13.27 13.28 13.05 13.1 -0.91% 11,649 15,331,937
2024-12-27 13.12 13.3 13.04 13.22 +1.69% 15,266 20,162,846
2024-12-26 12.95 13.06 12.79 13 +1.33% 14,335 18,607,765
2024-12-25 13.27 13.29 12.77 12.83 -3.24% 18,795 24,339,281
2024-12-24 12.97 13.29 12.97 13.26 +2% 19,172 25,244,649
2024-12-23 13.25 13.35 12.83 13 -2.99% 40,892 53,389,705
2024-12-20 13.49 13.52 13.17 13.4 -0.52% 27,075 36,345,710
2024-12-19 13.35 13.51 13.18 13.47 +0.75% 19,896 26,586,689
2024-12-18 13.2 13.6 13.1 13.37 +1.29% 26,139 34,947,104
2024-12-17 13.8 13.8 13.11 13.2 -3.86% 35,813 47,897,611
2024-12-16 13.94 13.94 13.58 13.73 +0.37% 31,162 42,616,005
2024-12-13 14.21 14.21 13.66 13.68 -3.87% 66,197 91,519,335
2024-12-12 14.53 14.75 14.06 14.23 -2.87% 61,513 87,585,743
2024-12-11 14.6 15.49 14.55 14.65 +1.67% 98,075 146,578,506
2024-12-10 14.73 14.99 14.35 14.41 +0.7% 81,827 120,244,541
2024-12-09 13.91 14.85 13.88 14.31 +2.88% 83,819 121,189,915
2024-12-06 14.03 14.1 13.65 13.91 -0.93% 56,296 77,886,806
2024-12-05 14.12 14.47 13.87 14.04 -0.57% 52,616 74,047,932
2024-12-04 14.8 15.05 13.95 14.12 -1.67% 75,408 108,905,590
2024-12-03 13.8 14.74 13.51 14.36 +3.38% 73,298 104,611,638
2024-12-02 13.52 14.14 13.27 13.89 +4.67% 67,191 92,804,905
2024-11-29 13.11 13.39 12.82 13.27 +0.76% 45,528 59,573,493
2024-11-28 13.17 13.43 13.05 13.17 +0.15% 26,678 35,347,606
2024-11-27 13.08 13.15 12.77 13.15 +0.84% 23,857 30,877,082
2024-11-26 13.04 13.19 13 13.04 -0.69% 20,938 27,381,068
2024-11-25 13.03 13.4 12.9 13.13 +1.08% 41,863 54,974,597
2024-11-22 13.9 13.9 12.97 12.99 -4.56% 35,371 47,351,406
2024-11-21 13.66 13.68 13.41 13.61 -0.15% 24,623 33,391,892
2024-11-20 13.61 13.72 13.4 13.63 +0.07% 33,860 45,940,451
2024-11-19 12.96 13.66 12.8 13.62 +6.57% 50,110 66,461,897
2024-11-18 13.11 13.23 12.68 12.78 -2.14% 26,605 34,392,418
2024-11-15 13.35 13.46 13.03 13.06 -1.21% 23,949 31,811,289
2024-11-14 13.64 13.74 13.21 13.22 -3.01% 20,148 27,125,128
2024-11-13 13.6 13.8 13.38 13.63 -0.07% 25,389 34,441,358
2024-11-12 14.02 14.1 13.55 13.64 -2.78% 35,400 48,852,236
2024-11-11 13.56 14.14 13.51 14.03 +3.01% 41,201 57,271,331
2024-11-08 13.5 13.72 13.4 13.62 +2.02% 40,407 54,735,407
2024-11-07 12.9 13.37 12.9 13.35 +1.52% 33,872 44,686,342
2024-11-06 13.25 13.35 12.95 13.15 +0.92% 35,358 46,521,077
2024-11-05 12.74 13.18 12.74 13.03 +1.96% 30,522 39,713,878
2024-11-04 12.5 12.83 12.48 12.78 +2.24% 21,131 26,804,732
2024-11-01 12.8 13.03 12.4 12.5 -2.87% 29,398 37,473,667
2024-10-31 12.88 13.09 12.79 12.87 0% 22,235 28,660,197
2024-10-30 12.65 13.14 12.65 12.87 +0.63% 24,078 31,028,408
2024-10-29 13.05 13.2 12.7 12.79 -2.44% 33,218 43,090,270
2024-10-28 13.04 13.22 12.95 13.11 +0.23% 25,782 33,616,188
2024-10-25 12.67 13.13 12.62 13.08 +2.99% 39,757 51,448,125
2024-10-24 12.5 12.96 12.47 12.7 +1.93% 28,986 36,910,330
2024-10-23 12.45 12.6 12.31 12.46 +0.65% 21,099 26,289,400
2024-10-22 12.45 12.55 12.21 12.38 +0.16% 22,238 27,503,121
2024-10-21 12.18 12.6 12.07 12.36 +2.4% 35,028 43,324,204
2024-10-18 11.65 12.18 11.65 12.07 +3.07% 21,664 25,878,841
2024-10-17 11.65 11.96 11.63 11.71 +0.52% 11,586 13,705,874
2024-10-16 11.54 11.81 11.54 11.65 -0.51% 11,579 13,524,760
2024-10-15 12.04 12.04 11.71 11.71 -2.82% 22,921 27,224,094
2024-10-14 12 12.14 11.7 12.05 +1.09% 16,632 19,946,149
2024-10-11 12.53 12.53 11.71 11.92 -3.4% 24,139 28,948,751
2024-10-10 12.15 12.8 11.86 12.34 +1.56% 35,564 43,925,396
2024-10-09 12.99 13.16 12.06 12.15 -8.99% 47,016 59,384,803
2024-10-08 14.24 14.25 12.45 13.35 +9.43% 88,596 118,404,536

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

щ▓НцЦпшВбф╗╜ 300441

2022-2023两年

щгЮхИйф┐б 300287

近三个月

ц▒ЯшЛПхНОш╛░ 603097

近期数据

цБТц║РчЕдчФ╡ 600971

2023年全年

ц╕дц╡╖ц▒╜ш╜ж 600960

近三个月

щФощВжшВбф╗╜ 603285

2022-2023两年

ц╡╖шИкцОзшВб 600221

2024年一季度

ц╡╖хЕ░ф┐б 300065

2024年一季度

ф╕нхЫ╜ф╕нщУБ 601390

近半年

ф╕нчзСчФ╡ц░Ф 300035

2024年一季度

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
储能电池
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
新能源汽车
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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