хНОчУ╖шВбф╗╜ 001216

数据更新至:

添加到对比分析

13.63 +0.29%

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

13.63
+0.29% +0.04
13.48
开盘价
13.65
最高价
13.36
最低价
15,919
成交量
数据更新至: 2025-03-25

技术指标

13.75
MA5 (5日均线)
13.82
MA10 (10日均线)
13.60
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 13.48 13.65 13.36 13.63 +0.29% 15,919 21,529,301
2025-03-24 13.65 13.88 13.33 13.59 -0.8% 30,839 41,880,842
2025-03-21 13.79 13.89 13.6 13.7 -0.94% 27,401 37,621,738
2025-03-20 13.97 14.08 13.82 13.83 -1.36% 29,697 41,379,945
2025-03-19 14.1 14.22 13.99 14.02 -0.85% 22,206 31,244,615
2025-03-18 14 14.16 13.87 14.14 +1.22% 29,418 41,234,176
2025-03-17 13.9 14.08 13.83 13.97 +1.09% 30,751 42,823,683
2025-03-14 13.75 13.98 13.54 13.82 +0.51% 33,280 45,743,631
2025-03-13 13.71 13.77 13.52 13.75 +0.29% 32,153 43,922,498
2025-03-12 13.82 13.85 13.62 13.71 -0.65% 27,402 37,503,327
2025-03-11 13.35 13.81 13.35 13.8 +2.22% 42,762 58,478,178
2025-03-10 13.64 13.72 13.45 13.5 -0.59% 35,800 48,573,087
2025-03-07 13.21 13.65 13.2 13.58 +2.34% 54,655 73,480,464
2025-03-06 13.23 13.35 13.16 13.27 +0.08% 38,674 51,283,333
2025-03-05 13.36 13.38 13.07 13.26 -0.97% 34,079 44,960,074
2025-03-04 13.28 13.41 13.03 13.39 -0.74% 55,553 73,644,356
2025-03-03 13.25 14.39 13.1 13.49 +2.9% 115,143 157,254,253
2025-02-28 13.23 13.43 13.08 13.11 -1.21% 37,199 49,245,541
2025-02-27 13.14 13.31 12.97 13.27 +0.84% 45,180 59,322,421
2025-02-26 13 13.3 12.94 13.16 +1.7% 59,786 78,559,200
2025-02-25 12.66 13.37 12.56 12.94 +2.29% 79,773 103,557,024
2025-02-24 12.65 12.72 12.47 12.65 0% 26,597 33,489,508
2025-02-21 12.76 12.8 12.55 12.65 -0.71% 26,161 33,105,676
2025-02-20 12.75 12.91 12.62 12.74 +0.87% 30,329 38,623,297
2025-02-19 12.46 12.65 12.39 12.63 +1.94% 18,388 23,111,906
2025-02-18 12.73 12.74 12.36 12.39 -2.59% 23,978 30,104,763
2025-02-17 12.61 12.77 12.55 12.72 +1.03% 19,204 24,373,094
2025-02-14 12.64 12.69 12.56 12.59 -0.32% 13,546 17,087,496
2025-02-13 12.8 12.82 12.59 12.63 -1.25% 18,531 23,534,277
2025-02-12 12.77 12.87 12.69 12.79 +0.08% 19,529 24,930,525
2025-02-11 12.8 12.82 12.65 12.78 -0.16% 18,169 23,130,543
2025-02-10 12.75 12.81 12.66 12.8 +0.23% 21,728 27,649,217
2025-02-07 12.7 12.87 12.58 12.77 +0.31% 29,759 37,899,904
2025-02-06 12.56 12.73 12.45 12.73 +1.35% 21,533 27,092,932
2025-02-05 12.73 12.73 12.48 12.56 -0.55% 20,329 25,513,408
2025-01-27 12.7 12.88 12.57 12.63 +0.56% 20,931 26,631,573
2025-01-24 12.6 12.6 12.35 12.56 +0.4% 20,516 25,622,237
2025-01-23 12.73 12.82 12.51 12.51 -0.4% 25,907 32,752,516
2025-01-22 12.84 12.88 12.47 12.56 -2.56% 36,428 46,106,158
2025-01-21 12.62 13.5 12.57 12.89 +2.14% 54,284 70,452,323
2025-01-20 12.5 12.71 12.49 12.62 +1.2% 24,882 31,350,103
2025-01-17 12.15 12.72 12.15 12.47 +1.71% 32,587 40,704,498
2025-01-16 12.42 12.44 12.16 12.26 +0.08% 15,874 19,524,708
2025-01-15 12.31 12.42 12.13 12.25 0% 20,836 25,599,106
2025-01-14 11.87 12.26 11.84 12.25 +3.9% 21,756 26,369,211
2025-01-13 11.8 11.97 11.47 11.79 -0.51% 21,600 25,329,694
2025-01-10 12.24 12.28 11.85 11.85 -2.79% 17,757 21,333,296
2025-01-09 12.27 12.33 12.14 12.19 -0.97% 11,161 13,668,755
2025-01-08 12.23 12.36 11.92 12.31 +0.49% 21,002 25,597,589
2025-01-07 12.18 12.26 11.97 12.25 +2% 16,070 19,505,519
2025-01-06 12.19 12.28 11.67 12.01 -0.17% 25,087 30,097,831
2025-01-03 12.61 12.61 12.02 12.03 -4.22% 29,447 36,133,046
2025-01-02 12.65 13 12.43 12.56 -1.49% 30,318 38,544,013
2024-12-31 13.1 13.14 12.7 12.75 -2.22% 21,704 27,985,992
2024-12-30 13.17 13.2 12.91 13.04 -1.58% 13,987 18,288,550
2024-12-27 13.04 13.29 12.96 13.25 +1.77% 18,527 24,409,769
2024-12-26 12.88 13.16 12.82 13.02 +1.01% 17,395 22,697,129
2024-12-25 13.18 13.27 12.71 12.89 -2.05% 25,607 32,977,121
2024-12-24 12.95 13.52 12.75 13.16 +3.3% 47,623 62,432,422
2024-12-23 13.51 13.53 12.65 12.74 -5.77% 44,256 57,634,279
2024-12-20 13.46 13.76 13.36 13.52 +0.37% 27,907 37,894,730
2024-12-19 13.35 13.55 13.22 13.47 +1.13% 31,370 42,076,510
2024-12-18 13.52 13.52 13.13 13.32 -0.37% 25,176 33,564,108
2024-12-17 14.05 14.07 13.32 13.37 -4.91% 44,225 59,970,113
2024-12-16 14.07 14.19 13.9 14.06 +0.43% 29,096 40,837,974
2024-12-13 14.21 14.3 13.97 14 -2.1% 32,054 45,223,095
2024-12-12 14.03 14.32 13.94 14.3 +2.07% 46,858 66,309,440
2024-12-11 13.78 14.01 13.73 14.01 +1.6% 29,790 41,456,360
2024-12-10 14.01 14.15 13.75 13.79 +0.29% 36,021 50,056,093
2024-12-09 13.75 13.87 13.62 13.75 -0.22% 26,527 36,496,040
2024-12-06 13.79 13.84 13.56 13.78 -0.14% 24,297 33,325,684
2024-12-05 13.7 13.81 13.61 13.8 +0.73% 25,704 35,318,718
2024-12-04 14 14 13.6 13.7 -1.86% 29,727 40,966,979
2024-12-03 14.03 14.13 13.88 13.96 -0.5% 30,457 42,663,720
2024-12-02 13.89 14.08 13.8 14.03 +1.01% 37,114 51,794,647
2024-11-29 13.74 13.94 13.7 13.89 +1.31% 37,406 51,824,374
2024-11-28 13.7 13.88 13.65 13.71 -0.44% 28,072 38,656,211
2024-11-27 13.54 13.78 13.1 13.77 +1.92% 31,566 42,530,665
2024-11-26 13.6 13.81 13.51 13.51 -0.95% 28,458 38,871,939
2024-11-25 13.42 13.64 13.25 13.64 +2.02% 24,666 33,271,009
2024-11-22 13.92 13.92 13.35 13.37 -3.67% 39,662 54,193,070
2024-11-21 13.8 13.98 13.71 13.88 +0.58% 33,809 46,834,350
2024-11-20 13.52 13.8 13.52 13.8 +1.47% 28,863 39,525,648
2024-11-19 13.23 13.61 13.23 13.6 +2.72% 40,052 53,952,892
2024-11-18 13.5 13.62 13.1 13.24 -1.78% 33,723 44,972,294
2024-11-15 13.63 13.82 13.45 13.48 -1.17% 35,921 49,062,408
2024-11-14 13.9 14 13.6 13.64 -2.36% 35,721 49,380,866
2024-11-13 13.87 14.14 13.63 13.97 -0.14% 47,402 65,833,604
2024-11-12 14 14.38 13.9 13.99 +0.07% 76,707 108,229,390
2024-11-11 13.89 14.12 13.66 13.98 -0.14% 67,570 93,671,497
2024-11-08 14.09 14.27 13.7 14 +0.43% 89,237 124,275,377
2024-11-07 13.55 14.09 13.35 13.94 +2.73% 84,301 116,377,033
2024-11-06 13.62 13.85 13.44 13.57 +0.22% 77,798 106,125,672
2024-11-05 13.44 13.59 13.29 13.54 +0.3% 76,068 102,216,388
2024-11-04 12.83 13.51 12.83 13.5 +5.88% 67,089 88,708,445
2024-11-01 13.18 13.3 12.73 12.75 -3.92% 52,173 67,501,719
2024-10-31 13.19 13.54 12.95 13.27 +0.68% 61,351 81,069,240
2024-10-30 13.38 13.76 12.99 13.18 -1.42% 71,636 95,415,931
2024-10-29 13.43 13.98 13.13 13.37 -0.37% 89,083 120,517,102
2024-10-28 13.15 13.42 13.05 13.42 +2.6% 63,786 84,616,345
2024-10-25 12.77 13.18 12.71 13.08 +2.43% 62,752 81,615,094
2024-10-24 12.85 12.85 12.63 12.77 -0.31% 24,853 31,614,780
2024-10-23 12.82 12.95 12.7 12.81 -0.47% 42,903 54,950,202
2024-10-22 12.75 12.89 12.59 12.87 +1.02% 37,966 48,539,500
2024-10-21 12.67 12.85 12.5 12.74 +1.59% 49,730 63,195,812
2024-10-18 12.37 12.67 12.16 12.54 +1.29% 45,469 56,864,787
2024-10-17 12.71 12.85 12.33 12.38 -2.37% 43,978 55,225,089
2024-10-16 12.8 12.94 12.55 12.68 -1.01% 29,304 37,283,400
2024-10-15 12.8 13.09 12.75 12.81 -1.08% 41,111 53,120,592
2024-10-14 12.56 12.98 12.4 12.95 +4.02% 49,109 62,698,499
2024-10-11 12.73 12.91 12.32 12.45 -3.26% 42,306 53,225,141
2024-10-10 12.88 13.1 12.7 12.87 +1.18% 56,388 72,972,717
2024-10-09 13.8 13.8 12.68 12.72 -9.47% 88,107 115,707,722
2024-10-08 14.79 14.8 13.23 14.05 +3.69% 150,514 210,144,018

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

ц╖▒хдйщймя╝б 000050

近期数据

шо╛чаФщЩв 300732

2022-2023两年

цнгф╕╣шВбф╗╜ 300641

2024年至今

ф╕ншКпхЫ╜щЩЕ 688981

近期数据

ф╕нхИЫчОпф┐Э 300056

近三个月

х▒▒ф╕ЬхНОщ╣П 603021

2022-2023两年

х┐ЧщВжхо╢х▒Е 603801

近三个月

ц╣ЦхНЧц╡╖хИй 600731

2023年全年

хдйф╕ЛчзА 600556

近半年

чжПхЕЙшВбф╗╜ 688010

2024年至今

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
AI人工智能
芯片
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
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