ф╕нцЧЧцЦ░цЭР 001212

数据更新至:

添加到对比分析

26.46 +1.50%

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

26.46
+1.5% +0.39
26.45
开盘价
26.55
最高价
25.61
最低价
18,813
成交量
数据更新至: 2025-03-25

技术指标

26.57
MA5 (5日均线)
26.09
MA10 (10日均线)
24.75
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 26.45 26.55 25.61 26.46 +1.5% 18,813 48,970,715
2025-03-24 27.3 27.31 25.6 26.07 -6.56% 76,839 203,594,819
2025-03-21 26.21 27.98 25.7 27.9 +6.41% 83,970 226,725,335
2025-03-20 26.21 26.48 26.03 26.22 +0.04% 34,525 90,681,105
2025-03-19 25.89 26.38 25.62 26.21 +1.08% 32,702 85,147,176
2025-03-18 25.97 26.53 25.68 25.93 +0.04% 46,580 121,162,914
2025-03-17 25.44 26.19 25.42 25.92 +1.69% 42,724 110,085,322
2025-03-14 25.8 26.03 25.42 25.49 -1.2% 32,033 82,043,609
2025-03-13 24.99 25.99 24.92 25.8 +3.74% 49,464 126,250,218
2025-03-12 24.5 25.15 24.1 24.87 +2.43% 30,829 76,073,419
2025-03-11 24 24.69 23.96 24.28 -0.33% 29,145 70,906,012
2025-03-10 23.32 24.56 23.3 24.36 +4.46% 41,042 98,383,665
2025-03-07 23.4 23.65 23.17 23.32 -0.6% 13,899 32,516,152
2025-03-06 23.51 23.7 23.35 23.46 +0.47% 13,851 32,538,049
2025-03-05 23.24 23.48 23.04 23.35 +0.43% 14,191 33,019,238
2025-03-04 22.8 23.45 22.62 23.25 +1.84% 14,493 33,545,023
2025-03-03 22.48 23.35 22.48 22.83 +1.92% 15,935 36,604,136
2025-02-28 23.33 23.35 22.37 22.4 -4.31% 17,650 40,249,764
2025-02-27 23.48 23.77 22.9 23.41 -0.38% 22,082 51,476,569
2025-02-26 23.37 23.95 23.37 23.5 +0.17% 16,892 39,881,449
2025-02-25 23.01 23.67 22.71 23.46 +1.51% 24,947 58,034,739
2025-02-24 23.95 24.1 22.94 23.11 -3.95% 38,893 91,343,390
2025-02-21 22.95 24.38 22.92 24.06 +3.84% 51,301 122,396,949
2025-02-20 22.32 23.29 22.13 23.17 +3.53% 20,603 46,690,297
2025-02-19 22.1 22.53 22 22.38 +1.77% 14,026 31,317,311
2025-02-18 23.04 23.29 21.83 21.99 -4.31% 24,281 54,288,357
2025-02-17 22.79 23.28 22.79 22.98 +0.88% 14,771 34,044,338
2025-02-14 22.89 23.2 22.64 22.78 -0.18% 14,853 33,929,985
2025-02-13 23.36 23.5 22.8 22.82 -2.44% 13,634 31,471,941
2025-02-12 23.2 23.87 22.9 23.39 +0.91% 13,880 32,336,438
2025-02-11 23.22 23.58 22.88 23.18 -0.3% 14,447 33,545,815
2025-02-10 22.24 23.3 22.06 23.25 +4.35% 28,983 66,107,295
2025-02-07 22.38 22.52 21.91 22.28 -0.45% 24,331 54,254,343
2025-02-06 22.18 22.39 22 22.38 +0.49% 12,001 26,690,744
2025-02-05 22.88 22.92 21.91 22.27 -2.2% 14,527 32,340,779
2025-01-27 22 23.5 21.95 22.77 +3.78% 32,504 74,648,069
2025-01-24 20.95 22 20.95 21.94 +3.88% 17,882 38,515,065
2025-01-23 21.25 21.48 20.88 21.12 +0.48% 12,827 27,148,751
2025-01-22 21.17 21.5 20.97 21.02 -1.68% 8,309 17,635,858
2025-01-21 21.59 21.75 21.02 21.38 -0.42% 12,081 25,727,267
2025-01-20 21.78 22.15 20.92 21.47 +1.75% 18,928 40,609,685
2025-01-17 20.67 21.15 20.62 21.1 +1.49% 10,923 22,878,885
2025-01-16 21.19 21.29 20.53 20.79 -0.95% 12,605 26,378,721
2025-01-15 20.73 21.25 20.59 20.99 +1.75% 19,586 41,007,165
2025-01-14 19.74 20.63 19.74 20.63 +4.35% 19,438 39,506,264
2025-01-13 19.7 19.85 19.15 19.77 +0.15% 13,456 26,331,636
2025-01-10 20.84 20.85 19.74 19.74 -5.23% 20,519 41,553,269
2025-01-09 20.88 21.19 20.79 20.83 -1% 13,261 27,825,682
2025-01-08 21.25 21.38 20.52 21.04 -1.27% 13,706 28,761,496
2025-01-07 20.66 21.53 20.61 21.31 +3.15% 19,234 40,597,587
2025-01-06 21.01 21.17 20.25 20.66 -1.53% 17,478 36,126,080
2025-01-03 22.81 23.04 20.85 20.98 -7.98% 33,233 71,864,368
2025-01-02 23.38 23.51 22.51 22.8 -2.48% 26,228 60,422,878
2024-12-31 24.34 24.56 23.36 23.38 -3.94% 24,679 58,604,605
2024-12-30 25.01 25.32 24.2 24.34 -2.48% 33,566 82,653,292
2024-12-27 25.06 25.31 24.8 24.96 -0.6% 28,488 71,308,362
2024-12-26 25.25 25.55 24.91 25.11 -0.67% 36,306 91,546,801
2024-12-25 25.77 25.78 24.85 25.28 -3.47% 50,544 127,444,323
2024-12-24 25.25 27.28 25.11 26.19 +3.68% 86,467 224,206,882
2024-12-23 25.06 25.85 25.03 25.26 -0.36% 62,563 158,716,210
2024-12-20 25.01 25.67 24.99 25.35 +1.52% 60,675 153,428,032
2024-12-19 24.88 25.44 24.71 24.97 -1.15% 88,895 222,836,389
2024-12-18 23.1 25.26 22.86 25.26 +10.02% 43,707 108,453,789
2024-12-17 23.91 24.35 22.81 22.96 -3.77% 36,396 84,891,700
2024-12-16 23.52 24.87 23.38 23.86 +1.45% 41,145 99,088,127
2024-12-13 24.25 24.44 23.48 23.52 -3.84% 35,027 83,817,853
2024-12-12 23.41 24.97 23.33 24.46 +4.57% 59,512 144,268,523
2024-12-11 23.2 23.39 23.14 23.39 +0.6% 18,486 43,019,649
2024-12-10 23.73 23.75 23.21 23.25 +0.65% 26,367 61,895,744
2024-12-09 23.45 23.64 22.89 23.1 -1.49% 25,017 58,097,314
2024-12-06 23.38 23.82 23.28 23.45 +0.39% 33,455 78,730,821
2024-12-05 23.16 23.41 22.95 23.36 -0.04% 23,042 53,483,218
2024-12-04 23.38 23.82 22.88 23.37 -0.17% 34,485 80,402,330
2024-12-03 23.2 23.55 22.85 23.41 +0.91% 27,813 64,650,268
2024-12-02 22.95 23.29 22.73 23.2 +1.18% 31,178 71,811,810
2024-11-29 23.06 23.4 22.8 22.93 -0.69% 34,935 80,444,353
2024-11-28 23.44 23.61 22.93 23.09 -2.08% 23,639 54,938,337
2024-11-27 22.88 23.9 21.9 23.58 +3.06% 39,448 90,290,787
2024-11-26 22.97 23.45 22.8 22.88 -0.31% 25,694 59,297,432
2024-11-25 23.18 23.43 22.56 22.95 -2.59% 33,808 77,477,884
2024-11-22 25.17 25.2 23.56 23.56 -6.1% 49,088 118,876,854
2024-11-21 25.65 26 25.05 25.09 -4.16% 54,895 139,266,600
2024-11-20 25.27 26.65 24.78 26.18 -1.87% 98,718 253,032,793
2024-11-19 24.64 27.05 23.86 26.68 +8.5% 105,741 270,980,174
2024-11-18 25.68 26.1 24.26 24.59 -3.19% 87,716 219,867,910
2024-11-15 23 25.4 22.83 25.4 +10% 57,666 142,945,066
2024-11-14 24.3 24.6 22.96 23.09 -4.55% 29,677 70,390,125
2024-11-13 23.88 24.29 23.58 24.19 +0.79% 23,102 55,139,675
2024-11-12 24.1 24.5 23.61 24 -1.23% 42,389 102,195,934
2024-11-11 22.63 24.46 22.56 24.3 +6.3% 66,868 158,795,045
2024-11-08 23.42 23.55 22.61 22.86 -1.51% 49,210 113,284,154
2024-11-07 22.87 23.3 22.6 23.21 +1.58% 50,625 116,480,057
2024-11-06 23.15 23.29 22.46 22.85 -1.59% 52,229 119,432,404
2024-11-05 23.3 23.68 22.69 23.22 +2.83% 90,439 209,286,229
2024-11-04 20.99 22.58 20.35 22.58 +9.99% 49,238 107,640,722
2024-11-01 21.3 21.49 20.4 20.53 -4.38% 29,528 61,237,781
2024-10-31 20.87 22.2 20.8 21.47 +2.63% 39,448 85,080,008
2024-10-30 21.02 21.42 20.63 20.92 -1.83% 26,759 56,061,991
2024-10-29 22.1 22.18 21.28 21.31 -3.44% 29,480 63,907,869
2024-10-28 21.98 22.13 21.66 22.07 -0.36% 32,718 71,717,929
2024-10-25 21.24 22.16 21.16 22.15 +4.24% 46,907 102,550,324
2024-10-24 21.73 21.73 21.11 21.25 -2.3% 22,820 48,590,273
2024-10-23 21.54 22.01 21.3 21.75 +1.16% 40,572 87,923,030
2024-10-22 21.12 21.5 21 21.5 +1.32% 25,484 54,217,106
2024-10-21 21.25 21.48 21 21.22 -0.14% 29,707 63,163,233
2024-10-18 20.94 21.53 20.76 21.25 +1.48% 26,350 55,720,052
2024-10-17 21.7 21.79 20.92 20.94 -2.01% 23,455 49,870,487
2024-10-16 21 21.71 20.8 21.37 +0.99% 17,207 36,798,847
2024-10-15 21.59 21.9 21.15 21.16 -2.71% 23,262 49,938,591
2024-10-14 20.8 22.08 20.56 21.75 +5.43% 38,513 82,066,295
2024-10-11 21.11 21.5 20.37 20.63 -3.64% 27,493 57,353,152
2024-10-10 21.68 22.26 21.38 21.41 -1.11% 33,978 74,139,726
2024-10-09 22.8 23.4 21.65 21.65 -9.98% 52,736 118,130,024
2024-10-08 25.95 25.95 22.5 24.05 +1.48% 106,710 257,778,407

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

шЛПшпХшпХщкМ 300416

2022-2023两年

цИ┤ч╗┤хМ╗чЦЧ 300314

近期数据

хНОшНгшВбф╗╜ 603855

近三个月

хоЙчзСчСЮ 300286

2022-2023两年

хоЬхоЙчзСцКА 300328

近半年

чСЮцЭ╛чзСцКА 688090

近期数据

щЗСшпБшВбф╗╜ 600446

2024年至今

STхдйщ╛Щ 300029

近三个月

ц╡╖х╛╖шВбф╗╜ 000567

近期数据

цШЯф║СшВбф╗╜ 300648

近半年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
虚拟现实
光伏产业
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年

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