ф╜│чФ╡шВбф╗╜ 000922

数据更新至:

添加到对比分析

12.11 +2.45%

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

12.11
+2.45% +0.29
11.82
开盘价
12.34
最高价
11.77
最低价
168,580
成交量
数据更新至: 2025-03-25

技术指标

12.11
MA5 (5日均线)
12.04
MA10 (10日均线)
11.84
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 11.82 12.34 11.77 12.11 +2.45% 168,580 204,352,546
2025-03-24 12.05 12.15 11.57 11.82 -2.39% 156,910 185,471,891
2025-03-21 12.3 12.5 12.05 12.11 -1.94% 210,254 258,048,536
2025-03-20 12.19 12.5 11.98 12.35 +1.73% 219,489 269,185,958
2025-03-19 11.95 12.52 11.8 12.14 +1.68% 225,331 274,521,069
2025-03-18 12.04 12.05 11.84 11.94 -0.67% 103,502 123,285,244
2025-03-17 11.96 12.34 11.94 12.02 +0.59% 138,647 168,043,804
2025-03-14 11.9 12 11.78 11.95 +0.34% 104,013 123,921,293
2025-03-13 12.06 12.09 11.78 11.91 -1.24% 107,740 128,241,507
2025-03-12 11.97 12.15 11.92 12.06 +0.84% 152,618 183,890,345
2025-03-11 11.82 12.06 11.75 11.96 -0.08% 119,456 141,894,483
2025-03-10 11.8 12.04 11.7 11.97 +1.53% 168,187 200,074,714
2025-03-07 11.57 12.1 11.53 11.79 +1.64% 252,613 300,044,382
2025-03-06 11.65 11.75 11.53 11.6 +0.69% 175,198 204,092,785
2025-03-05 11.48 11.6 11.27 11.52 +1.05% 104,987 120,251,521
2025-03-04 11.14 11.57 11.14 11.4 +1.42% 107,490 122,486,720
2025-03-03 11.37 11.42 11.12 11.24 +0.63% 98,096 110,788,410
2025-02-28 11.71 11.72 11.15 11.17 -4.94% 218,094 247,933,329
2025-02-27 11.9 12.27 11.62 11.75 -1.92% 207,258 246,034,353
2025-02-26 11.47 12.1 11.45 11.98 +4.45% 254,041 301,050,470
2025-02-25 11.51 11.63 11.43 11.47 -1.12% 120,950 139,440,670
2025-02-24 11.6 11.66 11.47 11.6 +0.09% 111,497 128,878,989
2025-02-21 11.44 11.75 11.42 11.59 +1.13% 138,783 160,206,964
2025-02-20 11.65 11.67 11.42 11.46 -1.63% 147,752 169,856,081
2025-02-19 11.09 11.65 10.97 11.65 +5.91% 212,164 241,464,006
2025-02-18 11.38 11.42 10.94 11 -3.42% 141,422 157,788,131
2025-02-17 11.13 11.49 11.12 11.39 +2.34% 110,094 124,650,952
2025-02-14 11.08 11.37 11.05 11.13 +0.72% 80,654 90,308,910
2025-02-13 11.33 11.41 11.05 11.05 -2.64% 85,213 95,323,192
2025-02-12 11.14 11.52 11.13 11.35 +1.61% 92,157 104,624,479
2025-02-11 11.35 11.35 11.13 11.17 -1.33% 57,891 64,771,000
2025-02-10 11.25 11.37 11.14 11.32 +1.16% 82,859 93,264,070
2025-02-07 11.14 11.34 11.05 11.19 +0.36% 96,306 107,807,361
2025-02-06 10.78 11.18 10.72 11.15 +3.05% 89,990 98,717,759
2025-02-05 11.08 11.08 10.76 10.82 -1.01% 78,287 85,039,246
2025-01-27 11.11 11.22 10.93 10.93 -1.62% 55,801 61,766,913
2025-01-24 11.05 11.14 10.78 11.11 +0.63% 82,690 90,701,742
2025-01-23 11 11.41 10.9 11.04 +1.47% 137,395 153,677,151
2025-01-22 10.8 11.13 10.8 10.88 -0.18% 80,532 88,465,260
2025-01-21 10.91 11.13 10.85 10.9 -0.82% 53,904 58,915,122
2025-01-20 10.8 11.02 10.7 10.99 +3.19% 88,182 95,880,586
2025-01-17 10.56 10.73 10.42 10.65 +0.47% 48,742 51,692,561
2025-01-16 10.52 10.81 10.52 10.6 +0.86% 57,094 60,877,358
2025-01-15 10.7 10.7 10.46 10.51 -1.78% 64,225 67,586,823
2025-01-14 10.18 10.73 10.15 10.7 +5.73% 104,264 109,373,780
2025-01-13 10.19 10.29 10.01 10.12 -1.27% 48,211 48,780,283
2025-01-10 10.32 10.61 10.25 10.25 -0.77% 70,973 74,342,885
2025-01-09 10.23 10.49 10.13 10.33 +0.1% 51,875 53,548,338
2025-01-08 10.49 10.55 10.02 10.32 -1.9% 95,275 97,690,157
2025-01-07 10.21 10.63 10.14 10.52 +2.83% 107,291 112,085,827
2025-01-06 10.25 10.43 10.11 10.23 -0.68% 56,480 57,861,070
2025-01-03 11.01 11.02 10.29 10.3 -5.94% 122,756 130,101,247
2025-01-02 11.16 11.39 10.91 10.95 -3.01% 94,580 105,332,863
2024-12-31 11.36 11.42 11.07 11.29 -0.44% 114,397 128,562,825
2024-12-30 11.27 11.5 11.2 11.34 +0.09% 65,711 74,770,547
2024-12-27 11.06 11.42 11.06 11.33 +2.53% 103,659 117,108,732
2024-12-26 11.07 11.18 11.02 11.05 -0.63% 60,450 67,120,107
2024-12-25 11.38 11.42 11.07 11.12 -2.37% 66,959 74,812,324
2024-12-24 11.11 11.4 11.11 11.39 +2.61% 65,896 74,616,328
2024-12-23 11.4 11.42 11 11.1 -2.8% 66,103 74,282,730
2024-12-20 11.38 11.47 11.3 11.42 +0.26% 46,979 53,550,583
2024-12-19 11.23 11.41 11.14 11.39 +0.62% 42,871 48,492,434
2024-12-18 11.39 11.48 11.24 11.32 +0.27% 90,122 102,203,329
2024-12-17 11.55 11.63 11.23 11.29 -2.25% 92,786 105,579,867
2024-12-16 11.61 11.88 11.43 11.55 -0.52% 65,509 75,993,936
2024-12-13 11.94 11.96 11.6 11.61 -3.09% 93,592 110,218,548
2024-12-12 11.99 12.01 11.82 11.98 -0.17% 79,084 94,361,923
2024-12-11 12.05 12.1 11.89 12 -0.25% 79,606 95,367,852
2024-12-10 12.4 12.44 12.01 12.03 -0.99% 142,392 173,599,370
2024-12-09 11.94 12.26 11.84 12.15 +2.27% 144,331 174,844,814
2024-12-06 11.96 12.05 11.65 11.88 -0.59% 94,523 111,614,331
2024-12-05 11.8 12.03 11.73 11.95 +1.01% 84,438 100,243,713
2024-12-04 11.98 12.12 11.76 11.83 -1.25% 111,434 132,410,938
2024-12-03 12.12 12.31 11.88 11.98 -1.88% 117,094 141,363,395
2024-12-02 11.7 12.5 11.69 12.21 +5.17% 229,773 281,557,753
2024-11-29 11.38 11.88 11.33 11.61 +1.49% 143,375 166,726,794
2024-11-28 11.36 11.67 11.18 11.44 +0.53% 147,911 168,575,100
2024-11-27 11.23 11.4 10.99 11.38 +0.62% 138,784 155,175,243
2024-11-26 11.7 11.71 11.29 11.31 -4.07% 125,172 143,676,908
2024-11-25 11.72 11.89 11.4 11.79 +0.68% 203,982 237,389,908
2024-11-22 13.1 13.45 11.6 11.71 -4.64% 385,963 482,215,971
2024-11-21 11.87 12.49 11.87 12.28 +3.45% 239,199 292,841,277
2024-11-20 11.77 11.95 11.73 11.87 -0.08% 83,339 98,649,170
2024-11-19 11.36 11.9 11.36 11.88 +4.21% 108,846 126,535,277
2024-11-18 11.85 11.91 11.3 11.4 -4.12% 122,767 142,609,680
2024-11-15 11.75 12.23 11.6 11.89 +0.76% 163,811 195,305,969
2024-11-14 12.09 12.43 11.77 11.8 -2.4% 130,688 158,379,353
2024-11-13 11.95 12.18 11.74 12.09 +1.17% 119,909 143,423,623
2024-11-12 12.49 12.55 11.81 11.95 -4.55% 227,474 276,891,186
2024-11-11 12.35 12.76 11.99 12.52 +2.2% 257,820 318,845,963
2024-11-08 11.88 12.32 11.72 12.25 +4.34% 294,045 355,781,372
2024-11-07 11.35 11.85 11.23 11.74 +3.16% 223,829 260,050,474
2024-11-06 11.39 11.72 11.29 11.38 0% 187,380 214,846,073
2024-11-05 11.22 11.42 11.1 11.38 +1.34% 171,365 193,540,694
2024-11-04 11.11 11.35 11.07 11.23 +1.08% 94,031 105,467,901
2024-11-01 11.44 11.68 11.1 11.11 -3.39% 158,422 178,735,019
2024-10-31 11.4 11.57 11.24 11.5 +0.79% 167,304 191,066,773
2024-10-30 11.36 11.59 11.18 11.41 -0.09% 125,052 142,324,290
2024-10-29 11.8 11.9 11.4 11.42 -2.56% 235,337 273,451,828
2024-10-28 11.04 11.8 11.02 11.72 +5.3% 371,524 424,396,623
2024-10-25 10.99 11.14 10.77 11.13 -0.8% 285,072 312,874,767
2024-10-24 11.16 11.6 11.16 11.22 +0.36% 271,714 306,738,141
2024-10-23 11.46 11.46 11.11 11.18 -3.37% 408,138 457,953,767
2024-10-22 10.66 11.57 10.66 11.57 +9.98% 290,827 329,312,055
2024-10-21 10.7 10.86 10.43 10.52 -0.66% 179,271 189,789,889
2024-10-18 10.42 10.75 10.3 10.59 +0.67% 140,120 147,888,818
2024-10-17 10.41 11 10.41 10.52 +1.94% 190,777 204,495,435
2024-10-16 10.25 10.38 10.11 10.32 +0.19% 57,723 59,263,856
2024-10-15 10.62 10.64 10.3 10.3 -3.01% 82,722 86,414,289
2024-10-14 10.33 10.74 10.19 10.62 +2.81% 108,812 114,051,425
2024-10-11 10.41 10.58 10.23 10.33 -2.46% 104,026 107,982,855
2024-10-10 10.6 10.84 10.36 10.59 +0.76% 146,721 156,141,539
2024-10-09 11.05 11.19 10.5 10.51 -7.56% 216,769 234,629,786
2024-10-08 12.19 12.2 10.78 11.37 +2.52% 365,985 418,811,953

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

шНгхоЙхЬ░ф║з 000517

2024年至今

ф╕ЬхМЧшпБхИ╕ 000686

2022-2023两年

хИйхоЙчзСцКА 300784

近期数据

хКихКЫц║Р 600405

近期数据

цнМхНОцЬЙч║┐ 600037

2022-2023两年

ф┐ЭхИйхПСх▒Х 600048

近半年

STчЙ╣ф┐б 000070

近期数据

ц╕Ец░┤ц║Р 300437

2024年至今

щАЪхМЦф╕ЬхоЭ 600867

近期数据

чжПхЕЙшВбф╗╜ 688010

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
光伏产业
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
芯片
大数据

ф╜│щГ╜чзСцКА (600728)

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