чЗХф║мхХдщЕТ 000729

数据更新至:

添加到对比分析

12.27 -0.08%

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

12.27
-0.08% -0.01
12.27
开盘价
12.41
最高价
12.18
最低价
62,055
成交量
数据更新至: 2025-03-25

技术指标

12.32
MA5 (5日均线)
12.23
MA10 (10日均线)
11.95
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 12.27 12.41 12.18 12.27 -0.08% 62,055 76,205,311
2025-03-24 12.17 12.33 12.15 12.28 +0.49% 159,304 194,761,315
2025-03-21 12.25 12.4 12.11 12.22 -0.89% 100,767 123,293,597
2025-03-20 12.44 12.55 12.29 12.33 -1.36% 126,977 157,141,597
2025-03-19 12.49 12.59 12.4 12.5 -0.16% 131,840 164,688,723
2025-03-18 12.22 12.56 12.16 12.52 +2.96% 248,163 308,442,648
2025-03-17 12.3 12.4 12.16 12.16 -0.41% 166,261 203,692,181
2025-03-14 11.89 12.3 11.89 12.21 +2.69% 263,005 320,000,160
2025-03-13 11.84 11.92 11.72 11.89 +0.17% 85,718 101,424,810
2025-03-12 12.03 12.06 11.8 11.87 -0.84% 105,581 125,675,399
2025-03-11 11.74 11.97 11.68 11.97 +1.53% 127,101 150,888,139
2025-03-10 11.94 11.94 11.7 11.79 -1.26% 94,993 111,847,381
2025-03-07 11.8 11.99 11.71 11.94 +1.1% 120,280 142,662,842
2025-03-06 11.77 11.85 11.58 11.81 +0.68% 155,057 182,353,713
2025-03-05 11.63 11.77 11.53 11.73 +0.86% 91,217 106,442,671
2025-03-04 11.6 11.72 11.54 11.63 -0.77% 115,516 134,293,732
2025-03-03 11.76 11.94 11.62 11.72 -0.34% 231,091 271,883,683
2025-02-28 11.4 12.02 11.35 11.76 +3.16% 390,023 461,027,875
2025-02-27 10.96 11.44 10.94 11.4 +3.92% 275,315 309,280,098
2025-02-26 10.75 10.99 10.7 10.97 +2.05% 156,139 170,285,098
2025-02-25 10.95 10.99 10.72 10.75 -2.45% 159,744 172,346,766
2025-02-24 10.93 11.12 10.85 11.02 +0.82% 192,589 212,345,519
2025-02-21 11.13 11.2 10.89 10.93 -1.8% 242,648 266,634,284
2025-02-20 11.16 11.24 11.07 11.13 -0.18% 95,307 106,192,667
2025-02-19 11.1 11.17 10.97 11.15 +0.09% 159,002 176,100,670
2025-02-18 11.08 11.29 10.96 11.14 +0.81% 154,505 172,020,538
2025-02-17 11.15 11.18 11 11.05 -0.72% 148,251 163,950,293
2025-02-14 11.38 11.39 11.09 11.13 -2.37% 162,013 180,855,294
2025-02-13 11.22 11.5 11.2 11.4 +1.79% 195,418 222,071,474
2025-02-12 11.04 11.22 11.02 11.2 +1.08% 110,021 122,448,890
2025-02-11 11.19 11.23 11.01 11.08 -0.27% 154,000 170,401,018
2025-02-10 11.2 11.25 11.1 11.11 -0.36% 157,550 175,944,980
2025-02-07 11.11 11.26 11.03 11.15 +0.81% 156,772 174,824,908
2025-02-06 11.09 11.21 11.02 11.06 -0.36% 143,156 158,958,703
2025-02-05 11.29 11.35 10.94 11.1 -1.86% 172,777 191,050,810
2025-01-27 11.41 11.51 11.31 11.31 -1.05% 101,941 116,204,033
2025-01-24 11.33 11.47 11.2 11.43 +0.88% 142,451 161,869,749
2025-01-23 11.55 11.61 11.31 11.33 -0.87% 111,197 127,196,018
2025-01-22 11.53 11.54 11.3 11.43 -1.21% 155,830 177,660,954
2025-01-21 11.81 11.95 11.46 11.57 -1.78% 170,240 197,276,257
2025-01-20 11.74 11.97 11.63 11.78 +0.77% 178,261 210,819,966
2025-01-17 11.21 11.87 11.18 11.69 +4.28% 277,169 321,723,382
2025-01-16 11.44 11.64 11.16 11.21 +0.09% 181,275 206,167,085
2025-01-15 11.31 11.37 11.15 11.2 -0.88% 145,158 163,097,520
2025-01-14 11.17 11.4 11.11 11.3 +0.36% 194,048 219,021,745
2025-01-13 11.24 11.31 11.07 11.26 -0.88% 161,965 181,186,803
2025-01-10 11.56 11.7 11.33 11.36 -1.73% 130,074 149,670,180
2025-01-09 11.63 11.95 11.54 11.56 -0.6% 171,738 201,551,149
2025-01-08 11.57 11.78 11.36 11.63 +0.52% 160,246 185,866,229
2025-01-07 11.54 11.69 11.44 11.57 -0.52% 156,888 181,245,747
2025-01-06 11.6 11.92 11.34 11.63 -1.02% 226,878 264,612,655
2025-01-03 12.07 12.2 11.67 11.75 -1.59% 230,741 273,730,076
2025-01-02 12 12.26 11.8 11.94 -0.83% 297,367 358,406,702
2024-12-31 12 12.27 11.97 12.04 +0.17% 316,060 383,342,481
2024-12-30 11.66 12.06 11.61 12.02 +3.09% 359,856 430,299,725
2024-12-27 11.35 11.86 11.35 11.66 +2.46% 280,878 328,935,380
2024-12-26 11.34 11.52 11.3 11.38 +0.18% 118,783 135,442,867
2024-12-25 11.43 11.43 11.19 11.36 -0.53% 140,028 158,408,565
2024-12-24 11.13 11.45 11.04 11.42 +1.96% 204,332 231,691,736
2024-12-23 11.31 11.45 11.16 11.2 -0.97% 224,226 253,510,985
2024-12-20 11.07 11.48 10.99 11.31 +2.17% 259,217 292,392,019
2024-12-19 11.09 11.16 10.92 11.07 -0.9% 148,986 164,270,940
2024-12-18 11.17 11.25 11.08 11.17 0% 186,937 208,656,831
2024-12-17 11.09 11.33 11.01 11.17 +0.36% 234,196 262,409,688
2024-12-16 11.17 11.38 11.05 11.13 -0.45% 272,105 304,602,275
2024-12-13 11.19 11.35 11.1 11.18 -0.18% 438,818 492,678,596
2024-12-12 10.83 11.25 10.75 11.2 +3.51% 482,507 535,240,179
2024-12-11 10.32 10.95 10.31 10.82 +4.74% 521,182 559,696,328
2024-12-10 10.44 10.6 10.32 10.33 +1.27% 283,486 296,166,709
2024-12-09 10.24 10.28 10.13 10.2 -0.49% 107,645 109,915,571
2024-12-06 10.15 10.28 10.11 10.25 +0.89% 125,299 127,991,109
2024-12-05 10.22 10.28 10.1 10.16 -1.36% 118,258 120,219,623
2024-12-04 10.31 10.46 10.21 10.3 -0.68% 224,076 231,615,258
2024-12-03 10.36 10.45 10.29 10.37 -0.29% 139,350 144,429,778
2024-12-02 10.36 10.43 10.32 10.4 +0.19% 163,829 170,115,070
2024-11-29 10.21 10.44 10.21 10.38 +1.37% 207,577 215,084,228
2024-11-28 10.17 10.33 10.14 10.24 +0.49% 161,606 165,942,179
2024-11-27 10.02 10.21 9.97 10.19 +0.79% 150,333 151,782,587
2024-11-26 10.01 10.31 10.01 10.11 +0.4% 169,031 171,883,723
2024-11-25 10 10.15 9.96 10.07 +0.6% 132,235 132,893,099
2024-11-22 10.3 10.37 10 10.01 -2.63% 190,369 193,718,943
2024-11-21 10.34 10.38 10.23 10.28 -0.58% 117,555 120,860,386
2024-11-20 10.18 10.4 10.1 10.34 +1.27% 189,298 193,659,567
2024-11-19 10.13 10.24 10.05 10.21 +0.99% 170,989 173,679,306
2024-11-18 10.2 10.35 10.06 10.11 -0.88% 181,489 185,153,428
2024-11-15 10.14 10.38 10.14 10.2 +0.1% 176,140 180,745,810
2024-11-14 10.33 10.45 10.16 10.19 -1.92% 165,257 169,807,127
2024-11-13 10.36 10.47 10.29 10.39 0% 160,519 166,228,318
2024-11-12 10.41 10.56 10.33 10.39 -0.1% 242,436 253,437,606
2024-11-11 10.51 10.6 10.21 10.4 -2.35% 317,338 328,062,440
2024-11-08 10.81 10.9 10.59 10.65 -1.11% 344,912 368,825,771
2024-11-07 10.16 10.77 10.14 10.77 +5.18% 444,234 470,740,189
2024-11-06 10.33 10.4 10.16 10.24 -0.68% 247,647 254,208,625
2024-11-05 10.21 10.34 10.1 10.31 +0.98% 272,851 279,237,805
2024-11-04 10.08 10.21 9.98 10.21 +1.09% 240,375 242,912,936
2024-11-01 10.09 10.27 10.05 10.1 -0.49% 272,182 276,207,389
2024-10-31 10.05 10.21 9.94 10.15 +0.69% 329,240 331,262,007
2024-10-30 10.07 10.27 9.97 10.08 -0.4% 226,446 228,346,517
2024-10-29 10.36 10.55 10.1 10.12 -3.25% 378,511 386,907,419
2024-10-28 10.43 10.52 9.87 10.46 -0.38% 748,535 766,097,674
2024-10-25 10.65 10.78 10.42 10.5 -1.59% 290,944 305,630,796
2024-10-24 10.81 10.94 10.63 10.67 -2.2% 204,035 219,275,692
2024-10-23 10.79 11.08 10.73 10.91 +0.93% 290,277 316,992,018
2024-10-22 10.52 10.92 10.46 10.81 +2.76% 284,499 306,163,884
2024-10-21 10.52 10.65 10.28 10.52 0% 316,137 331,011,823
2024-10-18 10.26 10.7 10.25 10.52 +2.14% 272,898 285,661,955
2024-10-17 10.48 10.52 10.27 10.3 -0.96% 176,535 183,668,549
2024-10-16 10.35 10.52 10.31 10.4 -0.67% 181,966 189,543,997
2024-10-15 10.8 10.8 10.46 10.47 -3.32% 232,851 246,957,749
2024-10-14 10.59 10.88 10.45 10.83 +2.27% 304,955 326,231,779
2024-10-11 10.79 10.82 10.45 10.59 -1.3% 287,959 306,519,958
2024-10-10 10.47 10.95 10.4 10.73 +2.58% 419,950 450,463,187
2024-10-09 10.86 10.87 10.36 10.46 -6.02% 517,611 551,508,060
2024-10-08 12.3 12.33 10.52 11.13 -1.07% 831,654 940,915,716

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

STц╡йф╕░ 300419

2022-2023两年

ф╕нчзСш╜п 603927

近期数据

ц╡╖члЛшВбф╗╜ 600619

2023年全年

чеЮх╖Юч╗ЖшГЮ-U 688520

2023年全年

ф╕ЬхМЧхИ╢шНп 000597

近期数据

цАЭчзСчСЮ 688053

2023年全年

ш░▒х░╝ц╡ЛшпХ 300887

2024年至今

ф║ищАЪшВбф╗╜ 600226

2024年一季度

STхТМх▒Х 000809

2024年一季度

х╖ицШЯхЖЬчЙз 603477

近三个月

热门概念板块

数字经济
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
AI人工智能
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今

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