ч▓дщлШщАЯя╝б 000429

数据更新至:

添加到对比分析

13.73 -0.44%

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

13.73
-0.44% -0.06
13.85
开盘价
13.85
最高价
13.54
最低价
61,976
成交量
数据更新至: 2025-03-25

技术指标

13.72
MA5 (5日均线)
13.51
MA10 (10日均线)
13.82
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 13.85 13.85 13.54 13.73 -0.44% 61,976 84,796,026
2025-03-24 13.81 14 13.68 13.79 0% 123,636 171,164,762
2025-03-21 13.55 13.79 13.55 13.79 +1.55% 101,140 138,412,845
2025-03-20 13.8 13.98 13.51 13.58 -1.09% 110,813 151,834,948
2025-03-19 13.27 13.75 13.17 13.73 +3.47% 148,382 200,749,496
2025-03-18 13.29 13.4 13.21 13.27 +0.08% 85,766 113,997,624
2025-03-17 13.24 13.35 13.12 13.26 -0.23% 149,479 197,526,828
2025-03-14 13.42 13.6 13.23 13.29 -1.12% 167,585 223,584,677
2025-03-13 13.23 13.69 13.15 13.44 +1.66% 211,804 284,784,169
2025-03-12 13.21 13.25 13.11 13.22 -0.08% 76,020 100,260,605
2025-03-11 13.4 13.4 13.15 13.23 -1.42% 67,332 89,094,606
2025-03-10 13.52 13.62 13.33 13.42 -0.59% 87,214 117,260,457
2025-03-07 13.71 13.71 13.4 13.5 -1.96% 105,672 142,937,670
2025-03-06 14.37 14.38 13.75 13.77 -4.11% 120,365 167,581,007
2025-03-05 14.63 14.64 14.34 14.36 -1.51% 85,615 123,872,210
2025-03-04 14.57 14.84 14.41 14.58 -0.14% 193,017 282,082,690
2025-03-03 14.73 14.85 14.35 14.6 -0.88% 195,855 286,376,116
2025-02-28 14.66 14.98 14.6 14.73 +0.2% 134,714 199,149,671
2025-02-27 14.33 14.72 14.25 14.7 +2.58% 124,097 180,252,911
2025-02-26 13.93 14.45 13.9 14.33 +2.28% 110,776 158,416,509
2025-02-25 13.93 14.2 13.93 14.01 +0.21% 94,917 133,464,482
2025-02-24 13.65 14.1 13.62 13.98 +1.75% 122,636 170,740,990
2025-02-21 13.75 13.84 13.37 13.74 -0.51% 145,891 199,316,616
2025-02-20 13.82 13.98 13.69 13.81 -0.5% 120,487 166,606,050
2025-02-19 13.6 13.94 13.51 13.88 +1.68% 168,483 231,595,158
2025-02-18 13.22 13.7 13.21 13.65 +2.32% 166,624 226,247,495
2025-02-17 13 13.44 12.57 13.34 +2.62% 226,510 297,795,707
2025-02-14 12.67 13.04 12.49 13 +2.04% 192,439 247,495,230
2025-02-13 12.57 12.96 12.53 12.74 +1.27% 129,024 164,586,515
2025-02-12 12.63 12.67 12.26 12.58 -0.4% 131,017 163,391,375
2025-02-11 12.32 12.66 12.3 12.63 +2.68% 223,288 279,319,497
2025-02-10 12.39 12.52 12.25 12.3 -0.65% 106,081 130,806,158
2025-02-07 12.5 12.53 12.31 12.38 -0.96% 99,853 123,900,810
2025-02-06 12.61 12.69 12.42 12.5 -0.95% 80,907 101,181,750
2025-02-05 12.98 13.1 12.58 12.62 -2.77% 94,468 119,963,045
2025-01-27 12.78 13.22 12.71 12.98 +2.12% 121,918 158,275,825
2025-01-24 12.81 12.97 12.67 12.71 -1.63% 90,444 115,508,014
2025-01-23 12.87 13.05 12.66 12.92 +0.39% 171,073 220,015,093
2025-01-22 12.95 13.02 12.71 12.87 -0.77% 88,006 112,884,140
2025-01-21 13.21 13.24 12.91 12.97 -1.74% 104,298 135,842,367
2025-01-20 13.16 13.33 13.03 13.2 +0.53% 106,291 139,989,720
2025-01-17 13.34 13.34 13.08 13.13 -1.5% 96,720 127,327,089
2025-01-16 13.4 13.42 13.18 13.33 -0.15% 102,725 136,630,088
2025-01-15 13.45 13.85 13.32 13.35 -0.74% 128,967 174,326,811
2025-01-14 13.22 13.49 13.15 13.45 +1.74% 111,728 148,791,437
2025-01-13 13.52 13.59 13.13 13.22 -2.65% 128,532 170,953,600
2025-01-10 13.59 13.8 13.39 13.58 +0.15% 128,110 174,203,125
2025-01-09 13.61 13.63 13.39 13.56 -0.59% 109,852 148,435,768
2025-01-08 13.53 13.88 13.51 13.64 +0.52% 156,966 214,590,971
2025-01-07 13.76 13.92 13.39 13.57 -1.31% 174,626 237,372,727
2025-01-06 13.6 13.84 13.59 13.75 +0.36% 159,387 218,670,739
2025-01-03 13.52 13.96 13.38 13.7 0% 211,898 289,871,529
2025-01-02 14.52 14.65 13.53 13.7 -6.8% 333,349 467,270,671
2024-12-31 14.05 14.72 13.88 14.7 +5.15% 187,903 270,208,991
2024-12-30 14 14.32 13.83 13.98 -0.14% 158,415 222,311,291
2024-12-27 13.5 14 13.5 14 +3.47% 119,341 164,213,112
2024-12-26 13.63 13.63 13.41 13.53 -0.73% 103,512 139,682,242
2024-12-25 13.57 13.63 13.43 13.63 +0.81% 86,499 117,238,301
2024-12-24 13.33 13.54 13.15 13.52 +1.5% 101,884 136,046,972
2024-12-23 13.22 13.51 13.01 13.32 +0.6% 129,764 172,426,472
2024-12-20 13.14 13.33 13.09 13.24 +0.76% 92,139 121,584,356
2024-12-19 12.9 13.18 12.89 13.14 +1.47% 122,939 160,772,430
2024-12-18 12.89 13.24 12.85 12.95 +0.47% 129,477 168,739,324
2024-12-17 12.89 13.08 12.8 12.89 +0.7% 132,747 171,457,745
2024-12-16 12.24 12.92 12.2 12.8 +4.23% 216,874 275,645,732
2024-12-13 12.14 12.32 12.08 12.28 +1.07% 247,526 303,027,343
2024-12-12 12.14 12.28 12.1 12.15 +0.08% 129,873 158,514,959
2024-12-11 12 12.23 11.97 12.14 +0.75% 141,169 171,087,034
2024-12-10 12.18 12.18 11.82 12.05 -0.08% 174,016 208,586,419
2024-12-09 12.15 12.3 12.02 12.06 -1.23% 100,981 122,585,378
2024-12-06 12.12 12.33 12.03 12.21 +0.49% 110,682 134,595,316
2024-12-05 12.3 12.45 12.08 12.15 -0.9% 135,037 164,900,720
2024-12-04 11.94 12.33 11.88 12.26 +2.85% 139,429 169,739,859
2024-12-03 11.71 12.01 11.63 11.92 +1.79% 126,497 149,948,222
2024-12-02 11.86 11.89 11.36 11.71 -0.93% 201,959 233,947,464
2024-11-29 11.86 12.02 11.77 11.82 -0.34% 103,153 122,800,248
2024-11-28 11.67 11.93 11.56 11.86 +1.63% 123,664 146,109,643
2024-11-27 11.68 11.78 11.56 11.67 -0.51% 135,206 157,481,244
2024-11-26 11.75 11.93 11.65 11.73 +0.26% 93,319 109,953,641
2024-11-25 11.66 12.01 11.53 11.7 -0.17% 138,825 164,123,985
2024-11-22 11.76 11.97 11.7 11.72 -0.68% 117,608 139,450,824
2024-11-21 11.82 11.91 11.68 11.8 +0.25% 121,431 143,178,834
2024-11-20 11.61 11.79 11.54 11.77 +0.94% 101,175 117,960,436
2024-11-19 11.43 11.73 11.37 11.66 +2.19% 139,911 162,367,717
2024-11-18 11.58 11.67 11.35 11.41 -0.52% 182,850 210,023,963
2024-11-15 11.06 11.63 11.02 11.47 +3.8% 268,588 306,503,307
2024-11-14 10.96 11.25 10.89 11.05 +0.82% 208,611 232,192,187
2024-11-13 10.79 11.08 10.75 10.96 +1.2% 128,298 140,568,751
2024-11-12 10.88 11.01 10.78 10.83 -0.46% 165,917 180,333,852
2024-11-11 11.03 11.03 10.84 10.88 -1.63% 104,521 113,930,793
2024-11-08 11.13 11.2 10.95 11.06 -0.63% 124,044 137,304,219
2024-11-07 11.02 11.2 10.98 11.13 +0.63% 107,256 119,225,611
2024-11-06 11.03 11.09 10.94 11.06 0% 109,266 120,425,189
2024-11-05 10.97 11.06 10.87 11.06 +0.73% 112,073 122,906,920
2024-11-04 10.98 11.03 10.77 10.98 +0.09% 109,967 119,973,606
2024-11-01 10.72 11.01 10.66 10.97 +2.05% 144,024 156,838,324
2024-10-31 10.9 10.94 10.71 10.75 -1.74% 125,794 135,631,833
2024-10-30 10.92 11.03 10.82 10.94 -0.09% 112,151 122,356,534
2024-10-29 11.06 11.13 10.85 10.95 -0.9% 128,726 141,106,536
2024-10-28 11.45 11.52 11.02 11.05 -2.99% 154,470 171,786,504
2024-10-25 11.17 11.54 11.16 11.39 +2.15% 268,097 303,891,030
2024-10-24 11.08 11.17 11.01 11.15 +0.63% 71,999 80,004,066
2024-10-23 11.08 11.19 10.98 11.08 0% 92,318 102,303,338
2024-10-22 10.86 11.09 10.82 11.08 +2.31% 171,001 188,469,685
2024-10-21 10.85 10.97 10.68 10.83 -0.46% 125,588 135,919,988
2024-10-18 10.97 11.02 10.8 10.88 -0.73% 155,660 169,434,243
2024-10-17 11.07 11.22 10.96 10.96 -0.81% 108,144 119,657,726
2024-10-16 10.8 11.24 10.79 11.05 +1.56% 154,375 171,274,775
2024-10-15 11.01 11.09 10.83 10.88 -1.72% 151,115 165,318,159
2024-10-14 10.87 11.24 10.81 11.07 +1.84% 226,754 250,557,837
2024-10-11 10.68 11.07 10.51 10.87 +1.87% 231,111 251,705,409
2024-10-10 10.51 10.97 10.51 10.67 +1.81% 245,357 265,394,331
2024-10-09 11.02 11.12 10.47 10.48 -5.84% 296,572 319,772,103
2024-10-08 12.25 12.47 10.94 11.13 -2.2% 517,892 593,371,265

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╕нх╛охЕмхП╕ 688012

2024年一季度

хНОф┐бцЦ░цЭР 300717

2023年全年

ц╡╖цмгшВбф╗╜ 600851

近三个月

хЫ╜хНЪчФ╡хнР 688375

2024年至今

ч║╜хиБцХ░цОз 688697

近半年

ф╗▓цЩпщгЯхУБ 300908

近期数据

ф║Ф ч▓о ц╢▓ 000858

近期数据

ф╕нхЫ╜хМ╗шНп 600056

2024年至今

цЩпцЧ║чФ╡хнР 603228

2024年至今

ф╕ЬщШ│хЕЙ 600673

2022-2023两年

热门概念板块

智能制造
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
储能电池
光伏产业
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据

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