ц╖▒ч║║ч╗Зя╝б 000045

数据更新至:

添加到对比分析

10.73 -0.19%

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

10.73
-0.19% -0.02
10.74
开盘价
10.77
最高价
10.53
最低价
27,742
成交量
数据更新至: 2025-03-25

技术指标

10.99
MA5 (5日均线)
11.09
MA10 (10日均线)
10.86
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 10.74 10.77 10.53 10.73 -0.19% 27,742 29,582,560
2025-03-24 10.96 11.02 10.48 10.75 -2.01% 73,434 78,835,562
2025-03-21 11.16 11.16 10.86 10.97 -2.05% 79,700 87,601,453
2025-03-20 11.32 11.38 11.16 11.2 -1.06% 79,831 89,772,076
2025-03-19 11.19 12 11.18 11.32 +0.53% 167,794 192,901,763
2025-03-18 11.36 11.39 11.16 11.26 -0.79% 77,610 87,215,362
2025-03-17 11.12 11.39 11.09 11.35 +2.34% 111,032 125,271,769
2025-03-14 10.98 11.13 10.81 11.09 +1% 98,431 108,148,858
2025-03-13 11.2 11.29 10.81 10.98 -2.75% 129,358 142,127,936
2025-03-12 10.89 11.5 10.83 11.29 +4.06% 214,213 239,863,692
2025-03-11 10.74 10.86 10.6 10.85 -0.09% 96,522 103,731,984
2025-03-10 10.6 11 10.57 10.86 +1.97% 131,443 142,317,112
2025-03-07 10.51 11.03 10.36 10.65 +0.85% 155,864 166,350,908
2025-03-06 10.45 10.62 10.43 10.56 +1.05% 84,188 88,623,695
2025-03-05 10.61 10.63 10.32 10.45 -1.42% 72,894 75,887,512
2025-03-04 10.36 10.69 10.32 10.6 +1.73% 79,045 83,384,678
2025-03-03 10.33 10.68 10.26 10.42 +1.17% 104,592 109,644,667
2025-02-28 10.85 10.85 10.29 10.3 -5.24% 134,680 141,192,953
2025-02-27 10.64 11.06 10.61 10.87 +2.16% 199,707 216,572,407
2025-02-26 10.66 10.71 10.55 10.64 +0.57% 56,478 59,995,751
2025-02-25 10.5 10.73 10.44 10.58 -0.19% 71,558 75,798,156
2025-02-24 10.78 10.9 10.56 10.6 -1.4% 110,098 117,353,404
2025-02-21 10.81 10.87 10.6 10.75 -0.92% 76,386 81,771,866
2025-02-20 10.46 10.92 10.46 10.85 +3.73% 101,475 109,095,260
2025-02-19 10.45 10.54 10.37 10.46 +0.97% 52,372 54,735,945
2025-02-18 10.73 10.77 10.34 10.36 -3.54% 60,937 64,274,839
2025-02-17 10.69 10.82 10.59 10.74 +0.47% 87,384 93,592,806
2025-02-14 10.72 11 10.64 10.69 -0.47% 97,856 105,365,304
2025-02-13 11.01 11.03 10.7 10.74 -2.45% 77,322 83,620,257
2025-02-12 10.85 11.01 10.85 11.01 +0.92% 57,487 62,860,197
2025-02-11 10.95 11 10.85 10.91 -0.55% 54,993 59,959,480
2025-02-10 10.79 10.97 10.72 10.97 +1.86% 68,653 74,666,957
2025-02-07 10.56 10.85 10.56 10.77 +2.18% 87,785 94,253,899
2025-02-06 10.3 10.57 10.25 10.54 +1.74% 72,158 75,685,579
2025-02-05 10.31 10.44 10.23 10.36 +1.17% 56,694 58,616,465
2025-01-27 10.42 10.55 10.23 10.24 -1.44% 54,623 56,601,282
2025-01-24 10.39 10.41 10.22 10.39 +0.48% 52,682 54,406,338
2025-01-23 10.54 10.68 10.34 10.34 -0.86% 65,462 68,971,819
2025-01-22 10.6 10.6 10.38 10.43 -1.6% 42,873 44,942,479
2025-01-21 10.72 10.8 10.48 10.6 -0.75% 51,127 54,054,562
2025-01-20 10.5 10.79 10.33 10.68 +3.19% 87,792 93,200,803
2025-01-17 10.3 10.48 10.25 10.35 -0.48% 45,745 47,356,092
2025-01-16 10.43 10.54 10.28 10.4 +0.29% 53,310 55,571,775
2025-01-15 10.4 10.48 10.32 10.37 -0.77% 63,398 65,966,602
2025-01-14 10.1 10.45 10.05 10.45 +3.57% 106,627 109,447,328
2025-01-13 10.19 10.34 9.93 10.09 -1.94% 88,311 89,474,078
2025-01-10 10.37 10.43 10.08 10.29 -0.58% 80,436 82,406,996
2025-01-09 10.17 10.45 10.16 10.35 +1.47% 62,271 64,450,126
2025-01-08 10.25 10.29 9.91 10.2 -0.39% 74,525 75,247,390
2025-01-07 9.93 10.24 9.93 10.24 +3.12% 55,008 55,516,895
2025-01-06 9.94 10.05 9.49 9.93 +0.4% 66,176 65,158,934
2025-01-03 10.4 10.5 9.88 9.89 -4.72% 77,840 78,890,199
2025-01-02 10.62 10.78 10.24 10.38 -2.35% 73,532 77,426,314
2024-12-31 11.09 11.16 10.62 10.63 -4.06% 64,774 70,114,698
2024-12-30 11.1 11.18 10.87 11.08 -0.98% 54,861 60,632,481
2024-12-27 11.07 11.43 11.01 11.19 +1.08% 65,607 73,962,777
2024-12-26 10.96 11.13 10.9 11.07 +0.91% 42,809 47,371,505
2024-12-25 11.19 11.28 10.71 10.97 -2.83% 83,949 91,889,476
2024-12-24 11.14 11.47 11.05 11.29 +1.9% 74,604 83,841,205
2024-12-23 11.63 11.69 11.06 11.08 -5.22% 88,951 100,391,018
2024-12-20 11.62 11.86 11.55 11.69 +0.09% 71,302 83,748,944
2024-12-19 11.49 11.73 11.42 11.68 +0.26% 77,958 90,573,624
2024-12-18 11.35 11.73 11.18 11.65 +2.64% 85,831 99,040,535
2024-12-17 11.8 11.89 11.28 11.35 -4.3% 114,431 131,601,851
2024-12-16 12.1 12.18 11.78 11.86 -1.9% 112,820 134,409,296
2024-12-13 12.41 12.49 12.07 12.09 -3.28% 151,678 185,763,222
2024-12-12 12.4 12.7 12.31 12.5 0% 174,457 217,755,027
2024-12-11 12.12 12.61 12.1 12.5 +1.79% 213,487 265,956,684
2024-12-10 12.19 12.77 11.86 12.28 +3.19% 297,749 363,642,194
2024-12-09 11.99 12.15 11.8 11.9 -0.83% 118,952 142,124,579
2024-12-06 12 12.24 11.96 12 -0.08% 155,041 187,080,686
2024-12-05 12.02 12.17 11.89 12.01 -1.31% 167,195 200,779,383
2024-12-04 12.35 12.45 12.11 12.17 -3.95% 229,189 280,821,010
2024-12-03 12 13 11.85 12.67 +3.77% 419,526 520,234,595
2024-12-02 11.4 12.61 11.38 12.21 +6.54% 426,912 512,282,977
2024-11-29 11.43 11.84 11.31 11.46 -3.21% 386,837 446,143,287
2024-11-28 11.5 12.01 11.4 11.84 +8.42% 496,294 588,736,971
2024-11-27 10.78 10.92 10.5 10.92 +0.55% 87,285 93,357,813
2024-11-26 10.95 11.06 10.75 10.86 -1.63% 77,593 84,596,818
2024-11-25 11.12 11.24 10.76 11.04 -1.6% 119,226 130,478,051
2024-11-22 11.48 12.05 11.1 11.22 -2.86% 239,538 279,358,629
2024-11-21 11.23 11.55 11.06 11.55 +2.85% 186,959 212,257,074
2024-11-20 11.01 11.23 10.92 11.23 +0.99% 124,552 138,543,268
2024-11-19 11.07 11.12 10.69 11.12 -0.71% 168,796 184,116,471
2024-11-18 11.3 11.82 11.1 11.2 +3.32% 246,034 280,946,893
2024-11-15 11.35 11.48 10.82 10.84 -4.75% 187,462 208,149,755
2024-11-14 11.86 11.87 11.37 11.38 -3.89% 183,109 211,672,440
2024-11-13 11.45 11.84 11.4 11.84 +2.42% 280,434 328,164,936
2024-11-12 11.55 11.88 11.44 11.56 -0.09% 291,075 339,440,134
2024-11-11 11.5 11.59 11.34 11.57 +1.05% 209,168 240,280,635
2024-11-08 11.67 11.83 11.36 11.45 -1.55% 263,299 304,212,786
2024-11-07 11.36 11.7 11.06 11.63 +1.39% 277,835 318,636,458
2024-11-06 11.4 12.06 11.32 11.47 +0.88% 308,379 357,567,557
2024-11-05 11.32 11.53 11.18 11.37 +0.8% 332,700 377,632,831
2024-11-04 11.16 11.8 11.16 11.28 -9.03% 422,962 479,431,695
2024-11-01 12.9 13.1 12.4 12.4 -10.01% 288,722 364,676,067
2024-10-31 12.83 14.44 12.19 13.78 +4.95% 1,026,031 1,346,145,806
2024-10-30 13.23 14.08 12.52 13.13 +2.58% 1,097,545 1,475,561,401
2024-10-29 12.8 12.8 12.03 12.8 +9.97% 623,031 790,001,256
2024-10-28 11.64 11.64 11.64 11.64 +10.02% 63,171 73,530,474
2024-10-25 10.1 10.58 10.1 10.58 +9.98% 105,112 109,760,535
2024-10-24 9.36 9.99 9.34 9.62 +2.01% 161,923 156,647,431
2024-10-23 9.6 9.63 9.35 9.43 -1.98% 111,661 106,126,975
2024-10-22 9.5 9.7 9.4 9.62 +1.58% 119,894 114,883,211
2024-10-21 9.28 9.61 9.25 9.47 +2.16% 152,040 143,382,702
2024-10-18 9.08 9.4 9 9.27 +2.66% 164,031 151,929,846
2024-10-17 9 9.25 8.98 9.03 +1.23% 111,020 101,280,626
2024-10-16 8.81 9.04 8.8 8.92 0% 80,877 72,286,710
2024-10-15 9.06 9.2 8.9 8.92 -1.55% 82,114 74,415,384
2024-10-14 8.79 9.1 8.66 9.06 +3.54% 99,324 88,603,469
2024-10-11 9.07 9.07 8.64 8.75 -3.74% 107,431 94,900,851
2024-10-10 9.14 9.4 8.83 9.09 +0.89% 141,160 128,810,955
2024-10-09 9.74 9.74 9.01 9.01 -9.72% 225,332 211,529,983
2024-10-08 10.49 10.49 9.37 9.98 +4.5% 326,979 324,837,268

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

хЫ╜чзСхЖЫх╖е 688543

近三个月

ц╣ЦхНЧц╡╖хИй 600731

2023年全年

ц▒ЯшЛПщУ╢шбМ 600919

近期数据

ф╕нщЭТцЧЕ 600138

2024年一季度

хЫ╜щВжхМ╗шНп 605507

2024年至今

хоЙхЫ╛чФЯчЙй 603658

2023年全年

ш╡╖х╕ЖчФ╡ч╝Ж 605222

2022-2023两年

цакхЖ╢щЫЖхЫв 600961

2022-2023两年

щЪЖх╣│щлШчзС 000998

2024年一季度

ф╕ЙшБФшЩ╣цЩо 300384

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
虚拟现实
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年

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