цЦ░ц┤Лф╕░ 000902

数据更新至:

添加到对比分析

13.04 +2.11%

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

13.04
+2.11% +0.27
12.82
开盘价
13.07
最高价
12.75
最低价
84,109
成交量
数据更新至: 2025-03-25

技术指标

12.76
MA5 (5日均线)
12.70
MA10 (10日均线)
12.39
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 12.82 13.07 12.75 13.04 +2.11% 84,109 108,944,057
2025-03-24 12.53 12.86 12.53 12.77 +1.43% 71,408 90,960,713
2025-03-21 12.62 12.76 12.5 12.59 -0.63% 59,543 75,191,771
2025-03-20 12.73 12.77 12.5 12.67 -0.55% 67,096 84,753,430
2025-03-19 12.88 12.93 12.65 12.74 -1.24% 65,832 83,900,104
2025-03-18 12.79 12.98 12.7 12.9 +0.39% 77,127 99,050,548
2025-03-17 12.55 12.91 12.55 12.85 +2.47% 138,605 176,566,204
2025-03-14 12.52 12.64 12.44 12.54 +0.08% 85,655 107,650,370
2025-03-13 12.34 12.56 12.33 12.53 +1.13% 83,689 104,364,949
2025-03-12 12.44 12.52 12.35 12.39 -0.4% 84,700 105,336,877
2025-03-11 11.93 12.5 11.9 12.44 +3.15% 194,504 239,044,727
2025-03-10 11.95 12.07 11.76 12.06 +1.01% 107,902 128,456,377
2025-03-07 11.88 12.04 11.83 11.94 +0.17% 75,991 90,769,866
2025-03-06 12.12 12.12 11.83 11.92 -1.32% 136,788 162,669,692
2025-03-05 12.06 12.15 11.98 12.08 -0.33% 67,957 81,959,752
2025-03-04 12.25 12.25 11.97 12.12 -2.02% 117,724 142,157,773
2025-03-03 12.11 12.45 12.1 12.37 +2.23% 187,118 229,659,180
2025-02-28 11.9 12.18 11.88 12.1 +1.77% 169,766 205,025,922
2025-02-27 11.88 11.93 11.77 11.89 +0.34% 79,224 93,981,735
2025-02-26 11.65 11.89 11.62 11.85 +1.89% 135,421 159,100,664
2025-02-25 11.9 11.91 11.58 11.63 -2.68% 163,279 191,375,217
2025-02-24 12.08 12.23 11.88 11.95 +0.76% 180,837 217,809,005
2025-02-21 12.05 12.05 11.78 11.86 -1.58% 130,319 154,656,647
2025-02-20 12.06 12.15 11.96 12.05 -0.08% 66,723 80,330,098
2025-02-19 12 12.07 11.94 12.06 +0.5% 56,778 68,114,084
2025-02-18 12.11 12.18 11.96 12 -0.99% 89,119 107,671,846
2025-02-17 12.29 12.32 12.05 12.12 -1.54% 133,716 162,440,848
2025-02-14 12.45 12.49 12.28 12.31 -0.97% 67,522 83,445,564
2025-02-13 12.57 12.6 12.41 12.43 -0.8% 63,562 79,218,014
2025-02-12 12.63 12.74 12.48 12.53 -0.87% 51,036 64,196,701
2025-02-11 12.42 12.78 12.35 12.64 +2.02% 132,435 166,573,471
2025-02-10 12.44 12.48 12.32 12.39 -0.4% 92,888 115,003,294
2025-02-07 12.51 12.54 12.34 12.44 -0.24% 96,934 120,629,363
2025-02-06 12.36 12.48 12.28 12.47 +0.65% 63,292 78,369,140
2025-02-05 12.9 12.9 12.31 12.39 -3.2% 113,231 141,072,425
2025-01-27 12.65 13.05 12.64 12.8 +1.19% 82,370 106,336,717
2025-01-24 12.5 12.67 12.45 12.65 +1.28% 51,545 64,792,821
2025-01-23 12.66 12.71 12.48 12.49 -0.64% 74,171 93,214,523
2025-01-22 12.66 12.71 12.49 12.57 -0.87% 40,405 50,715,273
2025-01-21 12.73 12.76 12.52 12.68 0% 39,692 50,114,598
2025-01-20 12.76 12.81 12.64 12.68 +0.16% 50,574 64,247,168
2025-01-17 12.39 12.8 12.34 12.66 +2.18% 108,204 136,538,426
2025-01-16 12.17 12.43 12.16 12.39 +1.98% 131,529 162,349,525
2025-01-15 12.3 12.3 12.11 12.15 -1.54% 89,558 108,975,422
2025-01-14 12.23 12.34 12.16 12.34 +0.98% 144,490 177,002,731
2025-01-13 12.2 12.36 12.04 12.22 -0.24% 62,864 76,505,065
2025-01-10 12.37 12.43 12.23 12.25 -0.81% 39,046 48,098,607
2025-01-09 12.5 12.68 12.35 12.35 -1.28% 61,978 77,411,277
2025-01-08 12.63 12.65 12.22 12.51 -0.87% 80,963 100,363,350
2025-01-07 12.93 12.97 12.5 12.62 -2.02% 99,769 126,234,000
2025-01-06 12.88 13.15 12.77 12.88 -0.16% 97,728 126,414,801
2025-01-03 12.93 13.22 12.83 12.9 -0.39% 103,563 134,767,029
2025-01-02 13.05 13.35 12.8 12.95 -0.69% 128,180 168,128,178
2024-12-31 13.1 13.13 12.89 13.04 -0.15% 74,711 97,368,874
2024-12-30 13.11 13.29 12.95 13.06 -0.61% 79,221 103,821,779
2024-12-27 12.99 13.15 12.96 13.14 +1.39% 66,570 87,051,222
2024-12-26 12.81 13 12.78 12.96 +1.49% 53,526 69,037,803
2024-12-25 12.82 12.84 12.68 12.77 -0.16% 34,108 43,435,511
2024-12-24 12.7 12.82 12.66 12.79 +0.47% 46,411 59,158,397
2024-12-23 12.72 12.91 12.66 12.73 -0.24% 50,125 64,065,368
2024-12-20 12.95 12.99 12.7 12.76 -1.47% 66,578 84,883,233
2024-12-19 12.9 12.98 12.77 12.95 0% 55,518 71,347,869
2024-12-18 13.12 13.22 12.93 12.95 -1.07% 43,064 56,315,656
2024-12-17 13.13 13.33 13.09 13.09 -0.68% 67,081 88,598,033
2024-12-16 13.19 13.32 13.1 13.18 0% 66,046 87,124,059
2024-12-13 13.23 13.35 13.12 13.18 -0.9% 105,233 139,552,545
2024-12-12 13.06 13.36 12.93 13.3 +2.23% 150,035 198,435,714
2024-12-11 12.89 13.06 12.83 13.01 +0.93% 70,228 91,125,849
2024-12-10 13.25 13.25 12.87 12.89 -0.46% 90,994 118,644,659
2024-12-09 12.98 13.07 12.86 12.95 0% 82,841 107,177,905
2024-12-06 12.74 13 12.6 12.95 +1.65% 86,918 111,507,090
2024-12-05 12.91 12.91 12.66 12.74 -1.47% 70,932 90,341,212
2024-12-04 13.11 13.11 12.83 12.93 -1.67% 58,108 75,291,920
2024-12-03 13.1 13.19 12.93 13.15 +0.84% 67,444 88,108,000
2024-12-02 12.9 13.07 12.86 13.04 +1.16% 62,119 80,598,672
2024-11-29 12.73 13.06 12.72 12.89 +0.55% 83,655 108,178,935
2024-11-28 12.97 13 12.79 12.82 -1.16% 55,772 71,740,337
2024-11-27 12.78 12.98 12.53 12.97 +1.41% 74,143 94,478,076
2024-11-26 12.88 12.92 12.73 12.79 -0.93% 56,902 72,934,281
2024-11-25 12.74 13.13 12.69 12.91 +0.7% 74,025 95,477,318
2024-11-22 13.55 13.62 12.82 12.82 -5.87% 154,936 203,512,503
2024-11-21 13.45 13.83 13.39 13.62 +1.87% 171,905 233,954,262
2024-11-20 13.08 13.38 13.06 13.37 +1.98% 87,957 116,818,096
2024-11-19 12.99 13.12 12.9 13.11 +1.79% 60,309 78,446,489
2024-11-18 13.07 13.21 12.86 12.88 -1.45% 73,807 96,265,576
2024-11-15 13.13 13.34 13.03 13.07 -0.83% 77,047 101,467,610
2024-11-14 13.33 13.53 13.17 13.18 -1.64% 74,165 98,702,374
2024-11-13 13.29 13.63 13.25 13.4 +0.22% 95,998 129,084,802
2024-11-12 13.39 13.76 13.25 13.37 0% 135,761 183,761,154
2024-11-11 13.32 13.41 13.21 13.37 -0.3% 81,726 108,786,977
2024-11-08 13.75 13.84 13.31 13.41 -1.97% 128,992 174,522,150
2024-11-07 13.26 13.74 13.25 13.68 +2.47% 110,140 149,710,736
2024-11-06 13.5 13.56 13.28 13.35 -0.82% 102,670 137,934,384
2024-11-05 13.34 13.5 13.23 13.46 +0.9% 111,234 148,800,594
2024-11-04 13.16 13.38 13.08 13.34 +1.6% 83,358 110,447,623
2024-11-01 13.2 13.4 13.05 13.13 -1.06% 117,415 154,918,433
2024-10-31 13.16 13.31 12.95 13.27 +0.84% 98,754 129,740,266
2024-10-30 13.34 13.48 13.06 13.16 -1.42% 94,498 125,077,371
2024-10-29 13.52 13.59 13.3 13.35 -1.18% 126,190 169,321,959
2024-10-28 13.75 13.78 13.36 13.51 -1.75% 140,928 190,022,005
2024-10-25 13.49 13.75 13.38 13.75 +2.08% 144,914 196,168,807
2024-10-24 13.58 13.67 13.41 13.47 -0.88% 81,630 110,116,160
2024-10-23 13.51 13.6 13.34 13.59 +0.3% 138,581 187,061,074
2024-10-22 13.21 13.55 13.1 13.55 +2.57% 177,710 237,397,000
2024-10-21 13.09 13.44 12.87 13.21 +1.15% 229,281 301,803,881
2024-10-18 13 13.25 12.47 13.06 -0.91% 347,217 447,383,360
2024-10-17 13.3 13.5 13.17 13.18 -0.68% 144,249 192,159,268
2024-10-16 13.21 13.59 13.13 13.27 +0.23% 152,808 204,123,869
2024-10-15 13.22 13.42 12.93 13.24 +0.15% 152,363 201,822,371
2024-10-14 13.31 13.78 13.09 13.22 +1.61% 240,053 320,957,915
2024-10-11 13.43 13.48 12.88 13.01 -2.77% 145,286 190,522,184
2024-10-10 13.61 13.82 13.33 13.38 -0.82% 151,747 205,753,310
2024-10-09 13.6 14.08 13.27 13.49 -3.16% 242,216 332,206,835
2024-10-08 14.79 14.8 13.25 13.93 +3.19% 276,784 386,698,109

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

цЩ║х╛оцЩ║шГ╜ 001339

近半年

ч║│х╖ЭшВбф╗╜ 300198

近半年

ф╝Ъчи╜х▒▒ 601579

2024年至今

хАНхКац┤Б 603059

2023年全年

шКВшГ╜щУБц▒Й 300197

2023年全年

хТМщб║чЯ│ц▓╣ 603353

近期数据

шУЭчзСщлШцЦ░ 601798

近期数据

хРЙхдзцнгхЕГ 003029

2023年全年

хпМчеешНпф╕Ъ 300497

2022-2023两年

ф╕ЙхнЪцЦ░чзС 688359

2023年全年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
储能电池
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