чВмчФ│шВбф╗╜ 001202

数据更新至:

添加到对比分析

20.72 +2.07%

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

20.72
+2.07% +0.42
22.33
开盘价
22.33
最高价
20.36
最低价
252,506
成交量
数据更新至: 2025-03-25

技术指标

18.54
MA5 (5日均线)
17.01
MA10 (10日均线)
15.83
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 22.33 22.33 20.36 20.72 +2.07% 252,506 555,451,270
2025-03-24 20.3 20.3 20.3 20.3 +10.03% 11,960 24,277,805
2025-03-21 16.56 18.45 16.41 18.45 +10.02% 80,533 144,064,583
2025-03-20 16.56 16.88 16.33 16.77 +1.76% 67,370 112,123,499
2025-03-19 16.72 17 16.07 16.48 -2.43% 111,288 183,194,564
2025-03-18 15.33 16.89 15.25 16.89 +10.03% 105,517 172,808,199
2025-03-17 15.31 15.36 15.13 15.35 +0.99% 15,067 22,980,769
2025-03-14 14.93 15.22 14.75 15.2 +1.95% 18,704 28,164,923
2025-03-13 15.04 15.14 14.64 14.91 -0.93% 17,871 26,528,540
2025-03-12 15.2 15.48 14.95 15.05 +0.27% 22,657 34,251,909
2025-03-11 14.8 15.36 14.62 15.01 +1.15% 21,882 32,611,137
2025-03-10 14.67 14.93 14.67 14.84 +0.95% 14,048 20,842,255
2025-03-07 14.9 14.95 14.63 14.7 -1.34% 12,527 18,484,619
2025-03-06 14.68 15 14.56 14.9 +1.85% 18,162 26,878,755
2025-03-05 14.71 14.86 14.47 14.63 -0.48% 13,049 19,010,110
2025-03-04 14.32 14.72 14.25 14.7 +2.44% 16,201 23,621,866
2025-03-03 14.23 14.59 14.22 14.35 +0.91% 13,846 19,987,988
2025-02-28 14.55 14.55 14.2 14.22 -2.13% 12,877 18,491,090
2025-02-27 14.67 14.71 14.22 14.53 -0.68% 18,766 27,121,332
2025-02-26 14.48 14.68 14.48 14.63 +1.04% 15,239 22,265,200
2025-02-25 14.41 14.62 14.41 14.48 -1.03% 11,225 16,264,917
2025-02-24 14.35 14.65 14.22 14.63 +1.46% 18,064 26,202,424
2025-02-21 14.58 14.62 14.2 14.42 -1.1% 18,766 26,945,222
2025-02-20 14.39 14.72 14.39 14.58 +0.97% 15,398 22,391,988
2025-02-19 14.17 14.52 14.15 14.44 +2.12% 18,245 26,315,787
2025-02-18 14.66 14.69 14.05 14.14 -3.48% 17,709 25,373,129
2025-02-17 14.37 14.65 14.37 14.65 +1.67% 16,420 23,878,697
2025-02-14 14.5 14.69 14.32 14.41 -0.96% 19,015 27,498,875
2025-02-13 14.88 14.9 14.51 14.55 -2.15% 29,067 42,644,870
2025-02-12 14.4 15.75 14.38 14.87 +2.76% 54,993 82,100,863
2025-02-11 14.42 14.55 14.16 14.47 +1.33% 23,043 33,109,002
2025-02-10 14.09 14.3 14.03 14.28 +1.93% 21,067 29,818,583
2025-02-07 13.93 14.14 13.83 14.01 +1.08% 24,223 33,964,128
2025-02-06 13.77 13.88 13.45 13.86 +1.02% 22,923 31,370,420
2025-02-05 13.86 13.94 13.7 13.72 -0.51% 20,554 28,378,809
2025-01-27 13.91 14.14 13.78 13.79 -0.72% 24,439 34,077,381
2025-01-24 13.96 14.15 13.71 13.89 -1% 28,446 39,372,968
2025-01-23 13.98 14.34 13.98 14.03 +1.08% 24,126 34,147,404
2025-01-22 13.96 14.09 13.82 13.88 -1.7% 16,227 22,632,053
2025-01-21 14.34 14.4 13.86 14.12 -0.35% 23,651 33,223,564
2025-01-20 13.72 14.27 13.55 14.17 +3.66% 32,306 45,326,149
2025-01-17 13.73 13.76 13.46 13.67 -0.44% 25,901 35,280,291
2025-01-16 13.92 13.99 13.4 13.73 +0.37% 34,623 47,544,557
2025-01-15 13.72 13.96 13.61 13.68 -0.15% 42,485 58,552,300
2025-01-14 12.98 13.9 12.98 13.7 +6.12% 70,521 95,428,605
2025-01-13 12.88 13.23 12.88 12.91 -6.58% 61,591 79,937,335
2025-01-10 14.95 15 13.82 13.82 -9.97% 100,465 143,914,810
2025-01-09 15.33 16.19 14.72 15.35 -1.73% 145,449 221,953,264
2025-01-08 16.87 17.23 15.51 15.62 -9.34% 188,701 302,299,915
2025-01-07 16.3 17.23 16.3 17.23 +10.03% 208,201 353,852,563
2025-01-06 14.07 15.66 13.61 15.66 +9.97% 87,225 132,439,761
2025-01-03 13.98 14.26 13.35 14.24 +1.86% 36,542 51,051,901
2025-01-02 14 14.43 13.65 13.98 +0.65% 30,239 42,668,974
2024-12-31 13.58 14.57 13.55 13.89 +0.8% 25,894 36,218,106
2024-12-30 13.69 14.09 13.2 13.78 -0.36% 16,290 22,364,082
2024-12-27 13.49 13.9 13.41 13.83 +2.44% 17,754 24,445,522
2024-12-26 13.21 13.64 13.21 13.5 +1.43% 14,327 19,366,437
2024-12-25 13.46 13.57 12.99 13.31 -1.92% 20,606 27,218,606
2024-12-24 13.61 13.8 13.34 13.57 +0.89% 20,678 28,058,278
2024-12-23 14.3 14.32 13.4 13.45 -6.21% 26,476 36,369,544
2024-12-20 14.11 14.45 14.11 14.34 +1.92% 16,648 23,881,707
2024-12-19 13.86 14.19 13.8 14.07 -0.14% 18,477 25,879,500
2024-12-18 14.31 14.45 13.9 14.09 -1.26% 24,043 33,964,541
2024-12-17 15.21 15.26 14.27 14.27 -6.3% 37,077 54,087,886
2024-12-16 15.14 15.44 15.1 15.23 -0.59% 32,834 50,096,535
2024-12-13 15.7 16.05 15.32 15.32 -2.48% 52,653 81,626,656
2024-12-12 15.85 15.95 15.48 15.71 -3.02% 71,561 111,978,214
2024-12-11 16.74 16.9 15.91 16.2 +2.34% 96,318 157,097,282
2024-12-10 17.49 17.8 15.7 15.83 -5.15% 150,357 251,172,126
2024-12-09 15.17 16.69 14.9 16.69 +10.02% 63,532 104,155,318
2024-12-06 15 15.37 14.73 15.17 +1.74% 23,112 34,769,050
2024-12-05 14.43 14.95 14.34 14.91 +3.25% 24,106 35,520,695
2024-12-04 14.71 14.79 14.22 14.44 -1.5% 15,170 22,106,464
2024-12-03 14.59 14.71 14.38 14.66 +0.55% 17,280 25,212,230
2024-12-02 14.57 14.74 14.36 14.58 +0.55% 27,021 39,240,330
2024-11-29 14.25 14.63 14.12 14.5 +2.11% 33,430 48,283,760
2024-11-28 14.35 14.38 14 14.2 +0.42% 26,735 37,930,543
2024-11-27 14.11 14.39 13.8 14.14 -1.12% 31,123 43,998,560
2024-11-26 13.88 14.58 13.79 14.3 +2.51% 38,801 55,159,518
2024-11-25 13.54 13.95 13.51 13.95 +3.03% 17,258 23,751,224
2024-11-22 13.96 14.01 13.54 13.54 -3.08% 18,337 25,309,124
2024-11-21 14.08 14.17 13.79 13.97 -1.83% 30,026 41,714,963
2024-11-20 13.49 14.25 13.42 14.23 +5.41% 46,667 65,155,883
2024-11-19 13.03 13.74 12.98 13.5 +3.61% 25,165 33,737,360
2024-11-18 13.4 13.4 12.86 13.03 -1.73% 17,658 23,153,368
2024-11-15 13.34 13.65 13.22 13.26 -0.45% 14,752 19,828,467
2024-11-14 13.62 13.75 13.3 13.32 -2.84% 15,963 21,575,603
2024-11-13 13.64 13.93 13.39 13.71 +1.03% 20,714 28,278,093
2024-11-12 13.55 13.8 13.45 13.57 +0.37% 25,175 34,317,715
2024-11-11 13.28 13.53 13.25 13.52 +1.5% 16,322 21,856,525
2024-11-08 13.64 13.75 13.26 13.32 -1.26% 22,862 30,590,432
2024-11-07 13.24 13.5 13.15 13.49 +1.89% 27,069 36,288,970
2024-11-06 13.33 13.35 13 13.24 -0.45% 19,452 25,687,298
2024-11-05 13.24 13.32 13.11 13.3 +1.22% 21,458 28,356,852
2024-11-04 12.99 13.15 12.85 13.14 +1.47% 15,154 19,732,684
2024-11-01 13.14 13.23 12.75 12.95 -2.04% 25,914 33,711,619
2024-10-31 13.02 13.37 12.95 13.22 +1.77% 24,599 32,428,518
2024-10-30 13.15 13.36 12.8 12.99 0% 24,264 31,672,863
2024-10-29 13.39 13.49 12.92 12.99 -2.91% 32,287 42,374,663
2024-10-28 13.16 13.45 13.11 13.38 +2.06% 39,781 52,866,092
2024-10-25 13 13.15 12.85 13.11 +1.24% 45,595 59,472,170
2024-10-24 13.07 13.56 12.76 12.95 -2.56% 69,533 91,278,832
2024-10-23 14.27 14.8 13.01 13.29 -2.35% 110,835 155,551,145
2024-10-22 12.34 13.61 12.33 13.61 +10.02% 32,742 42,972,775
2024-10-21 12.55 12.64 12.31 12.37 +0.16% 15,756 19,572,581
2024-10-18 12.28 12.49 12.17 12.35 +0.57% 17,234 21,318,304
2024-10-17 12.36 12.56 12.23 12.28 -0.41% 9,063 11,235,907
2024-10-16 12.1 12.41 11.95 12.33 +1.4% 12,760 15,707,653
2024-10-15 12.31 12.33 12.1 12.16 -1.22% 9,774 11,946,432
2024-10-14 12.1 12.36 11.99 12.31 +2.93% 16,232 19,753,343
2024-10-11 12.39 12.5 11.93 11.96 -3.55% 16,020 19,417,688
2024-10-10 12.23 12.63 12.06 12.4 +1.22% 19,737 24,406,581
2024-10-09 12.8 12.95 12.22 12.25 -7.2% 28,537 35,828,924
2024-10-08 13.98 13.98 12.63 13.2 +3.86% 40,765 53,302,618

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

х╝Ах▒▒шВбф╗╜ 300257

近三个月

цБТщб║щЖЛф╕Ъ 600305

近半年

щХ┐ц▒ЯцЭРцЦЩ 001296

2023年全年

ц╡╖чЙ╣чФЯчЙй 300683

2022-2023两年

ш╡дхдйхМЦ 600227

2024年一季度

цЦ╣хдзщЫЖхЫв 000055

近三个月

хоПчЫЫхНОц║Р 601096

近半年

цОвш╖пшАЕ 300005

近期数据

STц▒Йщйм 600375

2024年一季度

цвЕшК▒чФЯчЙй 600873

2024年一季度

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
智能制造
光伏产业
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
虚拟现实

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