цВжхоЙцЦ░цЭР 688786

数据更新至:

添加到对比分析

26.52 +1.22%

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

26.52
+1.22% +0.32
26.75
开盘价
26.75
最高价
25.89
最低价
6,267
成交量
数据更新至: 2025-03-25

技术指标

26.92
MA5 (5日均线)
26.85
MA10 (10日均线)
26.82
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 26.75 26.75 25.89 26.52 +1.22% 6,267 16,566,793
2025-03-24 26.76 26.76 25.65 26.2 -1.5% 13,476 35,225,907
2025-03-21 27.38 27.42 26.5 26.6 -2.96% 15,156 40,650,461
2025-03-20 27.59 28.15 27.4 27.41 -1.65% 19,399 53,729,584
2025-03-19 27.25 28.4 26.85 27.87 +1.16% 33,841 93,785,355
2025-03-18 27.39 27.92 27.1 27.55 +0.55% 26,326 72,576,185
2025-03-17 26.8 27.74 26.3 27.4 +3.05% 30,605 83,485,626
2025-03-14 25.92 26.88 25.57 26.59 +2.58% 15,186 39,950,916
2025-03-13 26.19 26.6 25.52 25.92 -1.89% 13,200 34,252,789
2025-03-12 26.56 26.86 26.38 26.42 +0.15% 16,158 42,984,573
2025-03-11 26.6 26.75 25.88 26.38 -1.46% 20,573 54,075,755
2025-03-10 26.95 27.24 26.51 26.77 -0.67% 18,174 48,852,353
2025-03-07 26.52 27.42 26.3 26.95 +1.89% 26,233 70,995,793
2025-03-06 26.71 27.11 26.26 26.45 -0.53% 22,202 59,175,827
2025-03-05 26.49 26.66 25.9 26.59 +0.83% 13,260 34,980,945
2025-03-04 25.85 26.57 25.66 26.37 +1.89% 12,388 32,538,946
2025-03-03 26.4 26.66 25.62 25.88 -2.96% 21,262 55,545,476
2025-02-28 27.65 27.65 26.19 26.67 -3.37% 19,813 52,957,653
2025-02-27 28.32 28.88 27.01 27.6 -2.51% 42,762 119,189,604
2025-02-26 26.5 29.5 26.5 28.31 +6.39% 56,974 160,204,571
2025-02-25 26.79 26.95 26.36 26.61 -1.11% 17,519 46,683,816
2025-02-24 26.87 27.28 26.23 26.91 -0.88% 32,132 85,368,100
2025-02-21 26.46 27.33 26.15 27.15 +2.61% 31,600 84,859,927
2025-02-20 25.9 26.95 25.74 26.46 +2.88% 23,724 62,589,812
2025-02-19 24.77 25.95 24.69 25.72 +3.92% 14,071 35,825,945
2025-02-18 25.57 25.89 24.52 24.75 -3.09% 10,671 26,864,097
2025-02-17 26.26 26.26 25.3 25.54 -2.18% 10,591 27,132,977
2025-02-14 25.38 26.6 25.38 26.11 +1.75% 18,048 47,341,489
2025-02-13 26.23 26.4 25.39 25.66 -2.06% 12,674 32,589,160
2025-02-12 25.85 26.53 25.59 26.2 +2.3% 19,846 51,946,976
2025-02-11 26 26 25.47 25.61 -1.31% 7,783 19,947,651
2025-02-10 25.74 26.19 25.35 25.95 +1.37% 11,426 29,621,650
2025-02-07 24.88 26.12 24.84 25.6 +2.94% 20,114 51,361,765
2025-02-06 24.34 24.9 24.19 24.87 +2.14% 7,183 17,739,196
2025-02-05 25.07 25.08 24.3 24.35 -1.54% 8,098 19,882,385
2025-01-27 24.83 25.2 24.55 24.73 -1.08% 5,837 14,494,628
2025-01-24 25 25.36 24.76 25 -0.83% 7,632 19,074,068
2025-01-23 25.14 25.68 25 25.21 +0.92% 10,774 27,355,394
2025-01-22 24.71 25.51 24.71 24.98 -0.24% 6,217 15,526,519
2025-01-21 24.65 25.2 24.65 25.04 +1.58% 8,986 22,494,334
2025-01-20 24.87 25.16 24.51 24.65 -1.08% 6,822 16,923,960
2025-01-17 25.29 25.29 24.6 24.92 +0.08% 5,773 14,377,866
2025-01-16 24.62 25.35 24.62 24.9 +1.59% 10,056 25,141,727
2025-01-15 24.4 24.97 24.07 24.51 +0.99% 13,617 33,574,944
2025-01-14 23.21 24.42 22.83 24.27 +5.11% 8,697 20,709,299
2025-01-13 23.18 23.79 22.94 23.09 -1.49% 7,665 17,734,276
2025-01-10 24.18 24.49 23.44 23.44 -2.54% 6,001 14,365,927
2025-01-09 24.31 24.7 23.84 24.05 -1.07% 7,660 18,651,877
2025-01-08 24.36 24.5 23.55 24.31 -0.9% 8,981 21,589,954
2025-01-07 23.66 24.6 23.33 24.53 +3.68% 11,732 28,359,281
2025-01-06 23.7 24.1 22.8 23.66 +0.81% 6,853 16,210,334
2025-01-03 24.5 25.2 23.23 23.47 -5.29% 14,607 35,298,358
2025-01-02 24.96 25.48 24.39 24.78 +0.61% 11,768 29,232,864
2024-12-31 24.95 25.18 24.6 24.63 -1.87% 13,001 32,264,609
2024-12-30 25.56 25.6 25 25.1 -1.95% 8,365 21,123,144
2024-12-27 25.98 26.32 25.52 25.6 -1.08% 19,088 49,620,158
2024-12-26 24.7 26.2 24.68 25.88 +4.73% 21,209 54,538,780
2024-12-25 25.11 25.29 24.6 24.71 -2.14% 6,751 16,697,764
2024-12-24 24.8 25.44 24.8 25.25 +1.9% 7,583 19,101,343
2024-12-23 25.02 25.5 24.65 24.78 -2.29% 11,616 28,888,107
2024-12-20 24.81 25.9 24.81 25.36 +1.56% 10,522 26,743,179
2024-12-19 25.01 25.38 24.61 24.97 -2.12% 11,894 29,573,394
2024-12-18 24.86 26.26 24.58 25.51 +2.61% 20,500 52,508,596
2024-12-17 25.2 25.29 24.55 24.86 -1.35% 14,084 34,993,713
2024-12-16 25.59 25.59 24.8 25.2 -0.67% 7,238 18,099,244
2024-12-13 25.68 25.68 25 25.37 -1.21% 10,754 27,138,810
2024-12-12 25.68 26.27 25.43 25.68 -1.23% 14,058 36,226,567
2024-12-11 26.4 26.75 25.15 26 -1.52% 31,893 82,106,200
2024-12-10 24.9 26.85 24.22 26.4 +9.32% 53,344 137,981,978
2024-12-09 23.83 24.54 23.68 24.15 +1.68% 15,558 37,550,047
2024-12-06 23.6 23.79 23.33 23.75 +0.85% 7,565 17,860,412
2024-12-05 23.1 23.78 23 23.55 +2.44% 8,427 19,804,432
2024-12-04 23.9 23.9 22.94 22.99 -2.83% 9,649 22,512,123
2024-12-03 24 24.13 23.51 23.66 -1.33% 11,249 26,653,740
2024-12-02 23.73 24.11 23.51 23.98 +1.05% 9,187 21,865,565
2024-11-29 23.71 23.97 23.2 23.73 +0.17% 9,745 22,927,718
2024-11-28 24.1 24.16 23.52 23.69 -0.42% 6,537 15,575,369
2024-11-27 23.32 23.85 22.6 23.79 +2.02% 8,491 19,789,088
2024-11-26 23.99 23.99 23.2 23.32 -1.19% 5,895 13,910,044
2024-11-25 23.44 23.74 23.18 23.6 +1.03% 7,028 16,445,603
2024-11-22 24.96 24.96 23.28 23.36 -4.73% 14,474 34,665,537
2024-11-21 24.83 25.02 24.15 24.52 -0.89% 8,709 21,420,538
2024-11-20 24.99 24.99 24.37 24.74 +0.12% 5,473 13,557,036
2024-11-19 24.49 24.79 23.9 24.71 +3.09% 6,843 16,595,896
2024-11-18 24.61 25.01 23.58 23.97 -2.68% 10,797 25,984,680
2024-11-15 25.43 25.64 24.6 24.63 -3.15% 9,523 23,884,018
2024-11-14 26.55 26.67 25.24 25.43 -4.33% 11,146 28,725,281
2024-11-13 25.91 26.58 25.7 26.58 +1.37% 11,822 30,964,306
2024-11-12 26.67 26.88 26 26.22 -1.69% 13,574 35,943,642
2024-11-11 26 27.09 25.99 26.67 +1.87% 19,052 50,794,171
2024-11-08 25.73 26.68 25.6 26.18 +2.27% 18,566 48,621,968
2024-11-07 25.66 25.84 25 25.6 -0.35% 12,620 32,097,598
2024-11-06 26 26.86 25.5 25.69 -1.19% 18,565 48,540,044
2024-11-05 25 26.38 24.8 26 +4.12% 24,120 62,355,945
2024-11-04 23.98 25.33 23.5 24.97 +2.67% 20,074 49,627,605
2024-11-01 23.69 25.08 23.13 24.32 +2.62% 22,212 54,211,753
2024-10-31 23.68 23.91 22.98 23.7 +0.04% 5,982 14,077,169
2024-10-30 23.86 24.1 23.23 23.69 -0.88% 6,633 15,657,158
2024-10-29 25.09 25.09 23.82 23.9 -4.36% 13,232 32,083,815
2024-10-28 23.87 25.42 23.87 24.99 +3.95% 19,198 47,847,300
2024-10-25 23.9 24.38 23.6 24.04 +1.35% 9,254 22,230,192
2024-10-24 23.64 23.77 23.23 23.72 +0.38% 6,778 15,962,559
2024-10-23 23.54 24.16 23.47 23.63 +0.13% 8,967 21,360,486
2024-10-22 23.81 24.19 23.23 23.6 -0.55% 7,855 18,629,920
2024-10-21 23.18 24.4 23.17 23.73 +2.06% 15,611 37,362,952
2024-10-18 24 24 22.28 23.25 +2.42% 11,939 27,508,533
2024-10-17 22.78 23.12 22.35 22.7 +2.07% 6,677 15,218,733
2024-10-16 21.52 22.9 21.49 22.24 +2.02% 6,085 13,513,181
2024-10-15 22.25 22.77 21.8 21.8 -2.24% 5,950 13,276,070
2024-10-14 21.87 22.31 21.4 22.3 +1.32% 7,801 17,119,146
2024-10-11 23.53 23.55 21.5 22.01 -6.46% 10,723 23,865,535
2024-10-10 23.95 24.5 23.51 23.53 -0.21% 10,528 25,168,280
2024-10-09 25.3 25.33 23.46 23.58 -10.24% 15,572 38,419,514
2024-10-08 28.02 28.22 24.5 26.27 +8.29% 39,006 102,719,733

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╕ЬщШ│хЕЙ 600673

近半年

ц╛│хНОхЖЕщХЬ 688212

近三个月

хдйф┐ЭхЯ║х╗║ 000965

2022-2023两年

щгЮчзСчФ╡хЩи 603868

2024年至今

ц╖▒ф╕нхНОA 000017

近期数据

ч║мх╛╖ф┐бцБп 688171

2022-2023两年

щТ▒ц▒ЯчФЯхМЦ 600796

2023年全年

ц┐АцЩ║чзСцКА 300566

近半年

ц│ЙщШ│ц│Й 600189

2023年全年

чзСхКЫш┐Ь 600478

2024年至今

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
新能源汽车
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
半导体
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
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