щФжщ╛ЩшВбф╗╜(000712)2024.10.04至今历史数据分析 - 股票投资工具集

选择日期范围

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

12.65

-0.47% -0.06

12.7

开盘价

12.74

最高价

12.56

最低价

67,241

成交量

数据更新至: 2025-03-25

技术指标

13.03

MA5 (5日均线)

13.30

MA10 (10日均线)

13.42

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	12.7	12.74	12.56	12.65	-0.47%	67,241	84,995,140
2025-03-24	12.84	12.94	12.48	12.71	-1.7%	209,084	264,824,404
2025-03-21	13.24	13.36	12.91	12.93	-2.85%	188,105	246,685,757
2025-03-20	13.51	13.55	13.24	13.31	-1.77%	194,607	259,891,397
2025-03-19	13.6	13.7	13.51	13.55	-0.37%	159,347	216,715,761
2025-03-18	13.56	13.63	13.51	13.6	+0.44%	158,828	215,439,993
2025-03-17	13.68	13.68	13.51	13.54	-1.74%	238,598	323,569,253
2025-03-14	13.45	13.95	13.42	13.78	+2.15%	430,741	591,314,316
2025-03-13	13.55	14.1	13.46	13.49	+0.3%	319,003	436,274,919
2025-03-12	13.42	13.76	13.38	13.45	+0.45%	237,547	321,077,690
2025-03-11	13.25	13.46	13.2	13.39	-0.07%	125,252	167,101,456
2025-03-10	13.38	13.41	13.28	13.4	+0.53%	118,480	158,154,481
2025-03-07	13.53	13.56	13.24	13.33	-2.42%	205,277	275,066,715
2025-03-06	13.52	13.73	13.45	13.66	+2.09%	287,292	391,111,271
2025-03-05	13.31	13.48	13.2	13.38	+0.07%	180,197	240,342,486
2025-03-04	13.23	13.39	13.15	13.37	+0.91%	160,997	214,034,967
2025-03-03	13.23	13.43	13.06	13.25	+0.15%	224,487	298,212,241
2025-02-28	13.84	14.19	13.21	13.23	-5.57%	340,813	467,194,908
2025-02-27	14.14	14.3	13.72	14.01	-1.89%	389,358	545,071,692
2025-02-26	13.89	14.29	13.84	14.28	+3.03%	406,791	572,046,427
2025-02-25	13.81	14.03	13.75	13.86	-1.56%	236,689	328,915,598
2025-02-24	14	14.21	13.96	14.08	-1.05%	287,615	405,205,546
2025-02-21	14.17	14.47	13.96	14.23	+1.21%	474,387	674,077,724
2025-02-20	13.77	14.15	13.75	14.06	+0.86%	318,751	444,828,481
2025-02-19	13.81	14.04	13.75	13.94	+1.01%	350,937	486,635,194
2025-02-18	14.32	14.45	13.76	13.8	-4.56%	370,776	522,892,694
2025-02-17	14.7	14.87	14.3	14.46	-0.82%	366,879	533,346,202
2025-02-14	14.35	14.62	14.21	14.58	+0.55%	421,397	608,722,663
2025-02-13	14.85	14.98	14.5	14.5	-3.85%	652,374	959,138,165
2025-02-12	14.5	15.34	14.47	15.08	+1.89%	930,678	1,372,806,643
2025-02-11	13.76	15.13	13.46	14.8	+7.64%	1,079,851	1,584,559,797
2025-02-10	13.6	13.84	13.53	13.75	+0.44%	336,187	461,305,308
2025-02-07	13.19	14	13.12	13.69	+3.63%	571,461	782,237,978
2025-02-06	12.91	13.27	12.8	13.21	+1.93%	249,389	326,664,566
2025-02-05	12.7	13.07	12.67	12.96	+1.97%	211,622	273,438,624
2025-01-27	13.25	13.34	12.7	12.71	-3.93%	218,043	282,304,989
2025-01-24	13.1	13.3	13.01	13.23	+0.61%	230,552	304,213,157
2025-01-23	13.58	13.86	13.11	13.15	-0.83%	426,844	578,186,632
2025-01-22	13.3	13.45	13.1	13.26	+1.22%	355,717	472,168,122
2025-01-21	13.3	13.33	12.91	13.1	-0.83%	236,098	308,442,965
2025-01-20	13.51	13.67	13.13	13.21	-1.78%	402,552	538,477,977
2025-01-17	13.27	13.65	13.21	13.45	+0.67%	320,830	432,291,616
2025-01-16	13.21	13.75	13.13	13.36	+1.83%	430,074	577,015,754
2025-01-15	13.18	13.36	13.01	13.12	-0.46%	295,631	389,056,792
2025-01-14	12.42	13.2	12.31	13.18	+7.33%	488,838	632,010,024
2025-01-13	12.03	12.36	11.98	12.28	-0.57%	224,168	273,504,051
2025-01-10	12.96	13.09	12.3	12.35	-4.85%	324,884	412,867,513
2025-01-09	12.93	13.19	12.9	12.98	-0.61%	230,861	301,404,477
2025-01-08	13.02	13.26	12.76	13.06	-1.21%	297,224	386,949,720
2025-01-07	13.15	13.27	12.82	13.22	+0.53%	316,836	413,860,606
2025-01-06	12.84	13.43	12.73	13.15	+0.38%	335,681	441,616,874
2025-01-03	14.23	14.24	13.02	13.1	-8.07%	494,056	663,649,608
2025-01-02	14.85	15.03	14.11	14.25	-5.75%	527,637	764,606,452
2024-12-31	15.11	16.19	14.64	15.12	+0.47%	792,041	1,218,494,330
2024-12-30	15	15.17	14.93	15.05	-1.05%	287,584	432,180,935
2024-12-27	15	15.49	14.9	15.21	+1.06%	569,237	863,718,722
2024-12-26	14.85	15.1	14.65	15.05	+1.28%	406,865	604,640,147
2024-12-25	14.5	15.13	14.36	14.86	+2.34%	497,506	737,919,612
2024-12-24	14.4	14.6	14.08	14.52	+0.62%	369,828	527,733,023
2024-12-23	14.8	15	14.34	14.43	-3.35%	350,491	513,092,717
2024-12-20	14.76	15.14	14.76	14.93	-0.13%	372,991	557,887,804
2024-12-19	14.5	15.19	14.41	14.95	+1.77%	509,228	762,844,191
2024-12-18	14.55	14.83	14.35	14.69	+1.03%	350,069	510,937,531
2024-12-17	15.03	15.16	14.5	14.54	-4.15%	509,264	752,637,954
2024-12-16	15.83	15.99	14.91	15.17	-7.95%	861,863	1,320,337,963
2024-12-13	16.1	17.01	15.8	16.48	+0.73%	1,099,724	1,817,324,334
2024-12-12	15.81	16.64	15.8	16.36	+3.09%	900,159	1,463,162,029
2024-12-11	15.76	16.14	15.63	15.87	0%	441,327	697,901,635
2024-12-10	16.65	16.65	15.82	15.87	+0.06%	744,059	1,203,924,893
2024-12-09	16.1	16.19	15.64	15.86	-3.17%	731,394	1,163,059,044
2024-12-06	16.03	16.9	15.92	16.38	+1.24%	1,065,239	1,743,092,994
2024-12-05	16.15	16.46	16.01	16.18	+0.5%	785,640	1,276,792,461
2024-12-04	16.03	16.49	16	16.1	-2.54%	888,701	1,437,880,703
2024-12-03	16.6	17.7	15.98	16.52	-6.93%	1,705,554	2,826,047,700
2024-12-02	17.75	18.72	17.75	17.75	-9.99%	2,023,699	3,642,343,159
2024-11-29	17.3	19.72	16.78	19.72	+9.98%	2,124,341	3,941,064,918
2024-11-28	17.69	17.93	16.39	17.93	+10%	2,091,041	3,673,264,353
2024-11-27	14.94	16.3	14.83	16.3	+9.99%	1,125,511	1,754,401,380
2024-11-26	13.47	14.82	13.4	14.82	+10.02%	1,251,396	1,834,916,231
2024-11-25	13.2	13.79	12.9	13.47	+2.2%	401,279	538,967,585
2024-11-22	13.91	13.98	13.17	13.18	-5.86%	386,724	526,084,044
2024-11-21	13.85	14.16	13.68	14	+0.29%	461,548	642,004,808
2024-11-20	13.7	14.07	13.51	13.96	-1.13%	514,985	710,696,689
2024-11-19	13	14.34	12.82	14.12	+8.28%	776,382	1,065,345,424
2024-11-18	13.67	13.97	12.71	13.04	-7.45%	601,592	792,959,429
2024-11-15	13.78	14.89	13.77	14.09	+1.44%	691,426	998,172,136
2024-11-14	14.59	14.59	13.83	13.89	-5.7%	518,714	734,127,527
2024-11-13	14.2	15.08	14.2	14.73	+1.24%	729,718	1,064,418,713
2024-11-12	13.86	15	13.86	14.55	+4.3%	949,201	1,385,567,827
2024-11-11	13.6	13.95	13.5	13.95	+1.23%	379,146	520,625,077
2024-11-08	14.57	14.58	13.66	13.78	-2.96%	617,194	862,366,055
2024-11-07	13.21	14.4	13.21	14.2	+5.19%	764,955	1,064,493,048
2024-11-06	13.6	13.94	13.39	13.5	0%	565,314	771,454,010
2024-11-05	12.9	13.52	12.81	13.5	+4.25%	528,890	705,652,392
2024-11-04	12.56	12.95	12.56	12.95	+3.11%	290,207	370,903,967
2024-11-01	13.25	13.3	12.55	12.56	-5.28%	450,682	581,811,178
2024-10-31	12.86	13.54	12.86	13.26	+1.07%	509,078	678,941,038
2024-10-30	13.06	13.24	12.85	13.12	-1.72%	389,937	509,117,639
2024-10-29	14.03	14.07	13.31	13.35	-4.78%	632,583	860,781,796
2024-10-28	13.97	14.32	13.83	14.02	-0.07%	557,439	782,161,173
2024-10-25	13.97	14.16	13.65	14.03	-1.54%	798,355	1,107,869,329
2024-10-24	13.2	14.6	13.05	14.25	+7.14%	1,103,110	1,548,219,500
2024-10-23	13.34	13.97	13.08	13.3	-2.13%	747,059	1,006,580,431
2024-10-22	12.86	13.9	12.75	13.59	+6.17%	859,083	1,141,203,503
2024-10-21	12.8	13	12.67	12.8	-1.92%	537,263	688,672,674
2024-10-18	12.39	13.57	12.39	13.05	+4.32%	720,963	931,351,787
2024-10-17	12.72	13	12.48	12.51	-1.03%	367,692	468,240,468
2024-10-16	12.51	13.04	12.42	12.64	-0.86%	385,319	490,560,093
2024-10-15	12.95	13.28	12.71	12.75	-3.19%	451,112	586,453,098
2024-10-14	13.1	13.25	12.23	13.17	-1.72%	655,692	835,347,228
2024-10-11	12.86	13.9	12.78	13.4	+2.29%	676,897	904,478,612
2024-10-10	14.29	14.7	13.06	13.1	-9.72%	862,888	1,158,013,876
2024-10-09	15.54	16.27	14.51	14.51	-9.99%	1,023,942	1,559,154,443
2024-10-08	16.12	16.12	14.83	16.12	+10.03%	793,944	1,257,638,795

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

щУ╢ц▓│чгБф╜У 300127

2022-2023两年

щ╣Пщ╣ЮчОпф┐Э 300664

2024年一季度

щ╣Пцмгш╡Дц║Р 600490

2022-2023两年

хНОф╛ихЯОя╝б 000069

近期数据

ф╕ЙшзТш╜ошГО 601163

近半年

цМпхНОчзСцКА 000733

2023年全年

хЖАф╕Ьц░┤ц│е 000401

2024年至今

ф╕ЬшОЮцОзшВб 000828

2024年一季度

хдзше┐ц┤Л 600558

2022-2023两年

ц╖▒ч║║ч╗Зя╝б 000045

近三个月

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

шИкхПСхКихКЫ (600893)

2022-2023两年

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

хМЧф║мхРЫцнг (300223)

2022-2023两年

цЩ║щгЮчФЯчЙй (300122)

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