ф╝Чц│░ц▒╜ш╜ж 000980

数据更新至:

添加到对比分析

2.34 +1.30%

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

2.34
+1.3% +0.03
2.31
开盘价
2.34
最高价
2.28
最低价
716,794
成交量
数据更新至: 2025-03-25

技术指标

2.42
MA5 (5日均线)
2.50
MA10 (10日均线)
2.55
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 2.31 2.34 2.28 2.34 +1.3% 716,794 165,571,600
2025-03-24 2.36 2.36 2.27 2.31 -2.94% 1,595,687 367,314,014
2025-03-21 2.48 2.49 2.37 2.38 -4.03% 1,878,720 449,825,410
2025-03-20 2.5 2.52 2.45 2.48 -3.5% 1,765,435 439,102,655
2025-03-19 2.58 2.67 2.56 2.57 -0.39% 1,804,020 470,054,315
2025-03-18 2.62 2.63 2.55 2.58 -1.9% 1,462,967 377,134,727
2025-03-17 2.57 2.67 2.56 2.63 +3.14% 2,636,155 694,468,232
2025-03-14 2.54 2.58 2.49 2.55 +1.59% 1,766,476 448,358,550
2025-03-13 2.6 2.61 2.47 2.51 -4.2% 2,106,702 529,797,520
2025-03-12 2.63 2.67 2.61 2.62 +0.38% 1,948,342 512,229,897
2025-03-11 2.58 2.69 2.54 2.61 -1.88% 2,182,619 569,014,669
2025-03-10 2.58 2.8 2.57 2.66 +3.91% 3,848,693 1,033,879,085
2025-03-07 2.64 2.67 2.54 2.56 -3.4% 2,780,950 720,355,174
2025-03-06 2.69 2.73 2.63 2.65 -0.75% 2,886,868 769,171,380
2025-03-05 2.68 2.76 2.63 2.67 -3.26% 3,711,914 994,781,331
2025-03-04 2.61 2.85 2.59 2.76 +5.75% 6,561,781 1,767,715,377
2025-03-03 2.44 2.61 2.4 2.61 +10.13% 1,834,088 467,981,010
2025-02-28 2.56 2.62 2.36 2.37 -7.42% 3,673,327 905,889,686
2025-02-27 2.63 2.74 2.54 2.56 -2.66% 6,372,000 1,677,062,296
2025-02-26 2.3 2.63 2.27 2.63 +10.04% 6,988,698 1,744,850,669
2025-02-25 2.17 2.42 2.14 2.39 +8.64% 5,473,167 1,285,738,795
2025-02-24 2.16 2.27 2.16 2.2 +1.38% 2,060,545 457,846,672
2025-02-21 2.18 2.19 2.11 2.17 -0.91% 1,464,126 314,752,232
2025-02-20 2.19 2.21 2.13 2.19 0% 1,340,832 290,827,349
2025-02-19 2.16 2.2 2.14 2.19 +1.39% 1,098,120 239,728,647
2025-02-18 2.31 2.32 2.16 2.16 -6.09% 2,245,067 498,472,908
2025-02-17 2.23 2.35 2.21 2.3 +3.14% 2,442,096 561,706,690
2025-02-14 2.26 2.35 2.22 2.23 -1.76% 2,092,820 476,844,486
2025-02-13 2.28 2.33 2.26 2.27 -0.44% 1,758,885 403,716,572
2025-02-12 2.25 2.29 2.24 2.28 +1.33% 1,293,794 292,597,981
2025-02-11 2.33 2.37 2.24 2.25 -3.43% 1,556,828 352,295,712
2025-02-10 2.29 2.33 2.26 2.33 +3.56% 1,852,826 425,796,976
2025-02-07 2.19 2.29 2.18 2.25 +2.74% 2,151,332 484,249,081
2025-02-06 2.11 2.21 2.05 2.19 +3.3% 1,841,836 392,083,194
2025-02-05 2.07 2.15 2.05 2.12 +3.92% 1,329,002 279,990,043
2025-01-27 2.11 2.13 2.04 2.04 -2.39% 881,175 182,415,720
2025-01-24 2.07 2.12 2.03 2.09 -0.48% 1,242,945 258,295,565
2025-01-23 2.15 2.22 2.1 2.1 -2.33% 1,508,835 325,984,305
2025-01-22 2.18 2.19 2.13 2.15 -2.27% 937,061 201,738,233
2025-01-21 2.27 2.28 2.17 2.2 -2.65% 1,194,590 263,322,521
2025-01-20 2.3 2.3 2.23 2.26 +0.44% 1,022,478 231,957,734
2025-01-17 2.27 2.28 2.22 2.25 -1.32% 1,017,151 228,305,531
2025-01-16 2.26 2.36 2.24 2.28 +1.33% 1,679,684 386,619,280
2025-01-15 2.29 2.31 2.22 2.25 -1.75% 1,540,515 347,803,908
2025-01-14 2.13 2.32 2.13 2.29 +8.53% 2,205,182 493,881,121
2025-01-13 2.12 2.15 2.08 2.11 -2.31% 1,187,385 250,966,747
2025-01-10 2.27 2.28 2.16 2.16 -5.68% 1,530,293 339,206,809
2025-01-09 2.25 2.34 2.23 2.29 +0.88% 1,538,752 352,808,123
2025-01-08 2.25 2.28 2.18 2.27 -0.44% 1,746,437 390,293,400
2025-01-07 2.16 2.32 2.15 2.28 +6.54% 2,107,728 475,195,008
2025-01-06 2.19 2.23 2.1 2.14 -2.28% 1,502,268 324,748,051
2025-01-03 2.35 2.38 2.18 2.19 -6.81% 2,103,873 469,906,490
2025-01-02 2.39 2.45 2.33 2.35 -1.67% 1,617,863 385,139,259
2024-12-31 2.5 2.53 2.38 2.39 -4.78% 1,725,329 418,318,533
2024-12-30 2.6 2.61 2.48 2.51 -4.56% 1,817,494 457,104,446
2024-12-27 2.59 2.69 2.58 2.63 +1.15% 1,584,641 419,039,467
2024-12-26 2.55 2.65 2.52 2.6 +1.56% 1,664,909 434,285,283
2024-12-25 2.7 2.73 2.51 2.56 -4.48% 2,214,969 568,772,919
2024-12-24 2.71 2.77 2.61 2.68 -2.19% 2,563,102 680,980,780
2024-12-23 2.98 2.99 2.73 2.74 -9.27% 3,733,375 1,053,895,357
2024-12-20 2.96 3.15 2.95 3.02 +2.37% 3,151,476 958,057,007
2024-12-19 3.05 3.19 2.93 2.95 -5.14% 3,524,488 1,058,176,098
2024-12-18 3.08 3.22 3.06 3.11 -2.51% 4,634,226 1,446,454,251
2024-12-17 3.22 3.55 3.16 3.19 -1.85% 8,023,705 2,684,573,489
2024-12-16 2.94 3.25 2.91 3.25 +10.17% 5,640,146 1,790,687,508
2024-12-13 3.03 3.13 2.93 2.95 -3.59% 3,266,342 987,003,575
2024-12-12 3.16 3.16 3 3.06 -3.77% 4,826,189 1,481,058,278
2024-12-11 2.86 3.18 2.83 3.18 +10.03% 5,875,356 1,787,823,572
2024-12-10 3.02 3.09 2.88 2.89 -2.69% 3,711,402 1,103,479,261
2024-12-09 2.9 3.12 2.86 2.97 +1.71% 4,290,443 1,287,059,930
2024-12-06 2.88 3.15 2.8 2.92 +1.39% 5,858,565 1,715,311,058
2024-12-05 2.61 2.88 2.58 2.88 +9.92% 3,700,042 1,022,961,417
2024-12-04 2.64 2.72 2.61 2.62 -1.5% 1,426,210 378,552,969
2024-12-03 2.73 2.76 2.62 2.66 -1.85% 1,869,098 496,518,761
2024-12-02 2.59 2.73 2.57 2.71 +6.27% 2,797,451 750,634,651
2024-11-29 2.52 2.58 2.46 2.55 +1.19% 1,722,954 434,788,299
2024-11-28 2.52 2.61 2.49 2.52 +0.4% 1,483,169 377,122,550
2024-11-27 2.49 2.51 2.37 2.51 0% 1,700,022 413,447,829
2024-11-26 2.51 2.58 2.48 2.51 -1.18% 1,259,167 318,173,008
2024-11-25 2.59 2.63 2.46 2.54 -1.17% 1,592,516 403,470,690
2024-11-22 2.69 2.7 2.57 2.57 -5.86% 1,974,775 519,890,099
2024-11-21 2.67 2.85 2.66 2.73 +1.11% 2,332,313 642,336,252
2024-11-20 2.64 2.75 2.59 2.7 +2.27% 2,149,988 577,325,116
2024-11-19 2.65 2.67 2.53 2.64 -2.58% 2,440,193 632,384,931
2024-11-18 2.57 2.8 2.57 2.71 +6.27% 3,528,217 945,752,039
2024-11-15 2.59 2.71 2.54 2.55 -2.3% 2,124,451 557,162,495
2024-11-14 2.84 2.86 2.6 2.61 -7.12% 2,873,397 769,550,940
2024-11-13 2.87 2.88 2.77 2.81 -4.1% 2,656,754 746,698,877
2024-11-12 2.84 3.08 2.84 2.93 +2.81% 4,287,486 1,271,234,103
2024-11-11 2.81 2.92 2.75 2.85 -1.38% 3,466,027 980,720,202
2024-11-08 2.87 3.08 2.81 2.89 -1.7% 5,310,306 1,558,920,525
2024-11-07 2.83 3.2 2.75 2.94 -1.67% 7,271,266 2,157,665,037
2024-11-06 2.83 3 2.75 2.99 +9.52% 8,167,250 2,365,267,954
2024-11-05 2.73 2.73 2.53 2.73 +10.08% 5,559,961 1,498,099,513
2024-11-04 2.19 2.48 2.19 2.48 +10.22% 1,366,527 328,952,392
2024-11-01 2.52 2.59 2.23 2.25 -7.41% 5,068,218 1,209,805,369
2024-10-31 2.2 2.43 2.2 2.43 +9.95% 3,268,015 767,012,144
2024-10-30 2.16 2.28 2.13 2.21 -0.45% 2,709,591 597,683,619
2024-10-29 2.36 2.36 2.22 2.22 -4.72% 3,837,638 871,025,904
2024-10-28 2.14 2.39 2.14 2.33 +6.88% 4,558,162 1,041,856,869
2024-10-25 2.16 2.28 2.16 2.18 +0.93% 4,146,496 916,322,203
2024-10-24 2.27 2.41 2.1 2.16 -1.82% 6,825,823 1,549,660,870
2024-10-23 2.1 2.2 2.02 2.2 +10% 4,317,198 913,540,066
2024-10-22 1.82 2 1.8 2 +9.89% 2,381,904 458,480,873
2024-10-21 1.84 1.86 1.79 1.82 -1.09% 1,716,506 312,670,832
2024-10-18 1.78 1.88 1.74 1.84 +2.79% 2,180,214 396,304,748
2024-10-17 1.82 1.85 1.78 1.79 -0.56% 1,396,871 253,138,069
2024-10-16 1.79 1.83 1.76 1.8 -1.64% 1,260,691 226,217,924
2024-10-15 1.82 1.94 1.78 1.83 0% 1,983,173 370,456,484
2024-10-14 1.79 1.84 1.75 1.83 +2.23% 1,509,950 271,829,670
2024-10-11 1.88 1.9 1.74 1.79 -6.28% 2,082,041 375,315,567
2024-10-10 1.95 2.03 1.87 1.91 -2.55% 2,284,371 442,864,890
2024-10-09 2.11 2.29 1.96 1.96 -10.09% 3,453,577 725,406,829
2024-10-08 2.18 2.18 1.99 2.18 +10.1% 4,503,608 958,087,223

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

щЗСц╡╖щлШчзС 603311

2023年全年

ф╣ЕщЗПшВбф╗╜ 300808

2022-2023两年

щЗСхЯОхМ╗шНп 300233

2024年至今

STхдйщ╛Щ 300029

近期数据

хНЧф║мщУ╢шбМ 601009

近半年

цШач┐░щАЪ 688080

2022-2023两年

хНОх╣│шВбф╗╜ 300074

2024年至今

щгЮщ╣┐шВбф╗╜ 300665

2022-2023两年

х╖┤цпФщгЯхУБ 605338

近三个月

ц╜НцЯ┤щЗНцЬ║ 000880

2024年一季度

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
军工

шИкхПСхКихКЫ (600893)

2024年一季度
元宇宙
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月

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