ц║РщгЮхоачЙй 001222

数据更新至:

添加到对比分析

16.32 -1.98%

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

16.32
-1.98% -0.33
16.51
开盘价
16.64
最高价
16.03
最低价
25,928
成交量
数据更新至: 2025-03-25

技术指标

16.41
MA5 (5日均线)
16.32
MA10 (10日均线)
15.93
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 16.51 16.64 16.03 16.32 -1.98% 25,928 42,227,836
2025-03-24 16.18 16.66 15.98 16.65 +3.42% 53,265 87,204,869
2025-03-21 16.37 16.4 16 16.1 -1.77% 20,661 33,442,619
2025-03-20 16.6 16.74 16.38 16.39 -1.15% 22,055 36,314,294
2025-03-19 16.86 16.86 16.47 16.58 -1.6% 31,343 52,086,597
2025-03-18 16.23 17 15.92 16.85 +4.27% 72,948 120,422,218
2025-03-17 16.41 16.65 16.12 16.16 -1.16% 47,415 77,335,624
2025-03-14 15.99 16.55 15.9 16.35 +2.25% 59,649 97,192,695
2025-03-13 15.86 16.19 15.63 15.99 +1.07% 44,827 71,414,174
2025-03-12 15.42 16.08 15.42 15.82 +2.33% 37,394 58,775,500
2025-03-11 15.33 15.46 15.17 15.46 0% 15,151 23,198,786
2025-03-10 15.34 15.51 15.29 15.46 +0.59% 14,822 22,813,014
2025-03-07 15.32 15.52 15.2 15.37 +0.07% 26,739 41,070,060
2025-03-06 15.36 15.37 15.2 15.36 +0.39% 21,546 32,969,423
2025-03-05 15.54 15.65 15.15 15.3 -1.48% 24,670 37,639,456
2025-03-04 15.43 15.65 15.33 15.53 -0.26% 21,692 33,646,107
2025-03-03 15.85 16.16 15.44 15.57 -1.08% 35,318 55,725,572
2025-02-28 15.9 16.35 15.68 15.74 -1.93% 50,223 79,815,030
2025-02-27 15.61 16.1 15.61 16.05 +2.82% 56,428 89,729,158
2025-02-26 15.39 15.87 15.39 15.61 +1.63% 28,668 44,855,210
2025-02-25 15.49 15.54 15.3 15.36 -1.6% 17,234 26,572,455
2025-02-24 15.62 15.75 15.41 15.61 -0.06% 23,923 37,241,468
2025-02-21 15.93 15.95 15.51 15.62 -1.7% 27,436 42,907,924
2025-02-20 15.85 16.08 15.65 15.89 +0.06% 26,646 42,239,113
2025-02-19 15.6 15.88 15.6 15.88 +1.86% 22,114 34,936,435
2025-02-18 16.34 16.46 15.55 15.59 -4.47% 38,486 61,295,365
2025-02-17 16.25 16.45 16.15 16.32 +0.37% 25,132 40,919,724
2025-02-14 16.22 16.4 16.05 16.26 -0.43% 24,940 40,462,824
2025-02-13 16.64 16.64 16.19 16.33 -1.86% 27,297 44,673,865
2025-02-12 16.81 16.96 16.55 16.64 -0.95% 28,100 46,825,233
2025-02-11 16.71 16.94 16.63 16.8 +0.48% 34,375 57,627,275
2025-02-10 16.65 16.8 16.42 16.72 +0.42% 30,635 50,855,163
2025-02-07 16.44 16.8 16.25 16.65 +1.71% 40,601 67,169,712
2025-02-06 16.05 16.44 15.92 16.37 +1.93% 42,894 69,794,190
2025-02-05 16.87 16.88 15.88 16.06 -4.86% 62,786 101,556,557
2025-01-27 16.89 17.17 16.73 16.88 0% 43,910 74,416,210
2025-01-24 16.63 16.88 16.47 16.88 +1.56% 39,056 65,289,343
2025-01-23 17.15 17.21 16.62 16.62 -2.41% 54,339 91,712,171
2025-01-22 17.13 17.24 16.73 17.03 -0.58% 48,566 82,298,294
2025-01-21 17.4 17.5 16.76 17.13 -0.81% 62,181 105,733,149
2025-01-20 17.45 17.68 17.16 17.27 -0.97% 93,401 162,494,523
2025-01-17 16.78 18.3 16.78 17.44 +2.41% 149,505 261,450,214
2025-01-16 16.87 17.66 16.74 17.03 -0.64% 131,693 226,115,766
2025-01-15 15.7 17.14 15.7 17.14 +10.01% 69,567 116,690,267
2025-01-14 15 15.6 15 15.58 +4.35% 35,285 54,234,956
2025-01-13 15.16 15.18 14.61 14.93 -2.99% 31,890 47,505,900
2025-01-10 16.29 16.39 15.37 15.39 -5.41% 57,733 91,422,935
2025-01-09 16.41 16.83 16.21 16.27 -1.75% 44,287 72,805,045
2025-01-08 16.69 16.83 16.01 16.56 -2.07% 56,441 92,812,523
2025-01-07 16.79 17.1 16.23 16.91 -0.41% 70,044 116,646,800
2025-01-06 16.85 17.86 15.95 16.98 +0.83% 96,068 162,723,652
2025-01-03 16.29 17.26 15.75 16.84 +3% 95,654 159,808,631
2025-01-02 15.83 16.99 15.83 16.35 +3.28% 72,182 119,429,556
2024-12-31 16.32 16.61 15.73 15.83 0% 34,446 55,185,229
2024-12-30 15.5 16.47 15.2 15.83 +1.41% 41,725 66,770,295
2024-12-27 15.46 15.75 15.3 15.61 +1.17% 18,003 28,057,196
2024-12-26 15.28 15.65 15.28 15.43 +0.92% 23,537 36,529,164
2024-12-25 15.74 15.74 15 15.29 -2.8% 27,994 42,743,058
2024-12-24 15.7 15.93 15.33 15.73 -0.13% 30,900 48,270,578
2024-12-23 16.59 16.59 15.7 15.75 -5.01% 46,602 74,773,155
2024-12-20 16.27 17.15 16.06 16.58 +1.72% 53,279 89,288,543
2024-12-19 15.88 16.48 15.8 16.3 +1.88% 43,867 70,996,158
2024-12-18 16 16.16 15.73 16 -0.19% 37,793 60,439,001
2024-12-17 16.82 16.99 15.93 16.03 -4.18% 47,293 77,083,722
2024-12-16 17.05 17.38 16.59 16.73 -1.7% 65,423 110,936,585
2024-12-13 16.8 17.74 16.45 17.02 -0.12% 101,753 174,064,239
2024-12-12 16.25 17.04 16.09 17.04 +5.19% 101,419 169,129,089
2024-12-11 15.8 16.22 15.71 16.2 +2.08% 66,257 106,567,985
2024-12-10 16.39 16.43 15.85 15.87 -0.5% 88,150 142,309,613
2024-12-09 15.78 16.28 15.6 15.95 -0.5% 85,612 136,193,719
2024-12-06 16.5 16.8 15.85 16.03 -6.69% 149,514 241,056,018
2024-12-05 18.42 18.48 17.18 17.18 -10.01% 217,336 380,054,425
2024-12-04 18.22 19.09 17.22 19.09 +10.03% 277,852 512,757,166
2024-12-03 16.71 17.35 16.71 17.35 +10.02% 60,609 103,385,836
2024-12-02 14.44 15.77 14.3 15.77 +9.97% 58,171 89,979,043
2024-11-29 14.5 14.63 14.25 14.34 -0.9% 43,411 62,734,189
2024-11-28 14.28 15.37 14.28 14.47 -0.69% 76,398 113,237,505
2024-11-27 13.69 14.58 13.43 14.57 +5.58% 45,619 64,173,841
2024-11-26 13.76 14.08 13.69 13.8 -0.07% 17,672 24,559,949
2024-11-25 13.54 13.83 13.54 13.81 +1.62% 20,715 28,394,520
2024-11-22 14.1 14.31 13.57 13.59 -4.16% 29,563 41,116,470
2024-11-21 14.15 14.29 13.86 14.18 +0.71% 32,188 45,353,970
2024-11-20 14.13 14.3 13.88 14.08 -0.49% 31,788 44,597,796
2024-11-19 13.61 14.2 13.5 14.15 +3.59% 42,440 58,925,333
2024-11-18 14.23 14.37 13.57 13.66 -5.01% 46,306 64,339,697
2024-11-15 13.65 14.49 13.65 14.38 +3.83% 68,750 97,747,905
2024-11-14 13.5 14.76 13.36 13.85 +2.82% 68,487 96,377,300
2024-11-13 13.24 13.49 13.1 13.47 +1.74% 22,733 30,246,122
2024-11-12 13.14 13.46 13.1 13.24 +1.07% 26,785 35,590,695
2024-11-11 13.03 13.19 12.95 13.1 +0.54% 17,724 23,148,909
2024-11-08 13.25 13.28 12.83 13.03 -0.84% 21,520 28,032,406
2024-11-07 12.82 13.18 12.82 13.14 +1.55% 19,664 25,717,055
2024-11-06 12.97 13.07 12.83 12.94 -0.31% 18,020 23,320,265
2024-11-05 12.95 13.01 12.8 12.98 +0.31% 23,659 30,552,129
2024-11-04 12.68 12.95 12.57 12.94 +2.86% 16,633 21,217,195
2024-11-01 12.84 12.98 12.51 12.58 -2.02% 20,843 26,514,932
2024-10-31 12.86 13.15 12.8 12.84 -0.16% 16,699 21,550,670
2024-10-30 13.01 13.2 12.74 12.86 -0.62% 17,813 23,010,190
2024-10-29 13.4 13.45 12.86 12.94 -1.97% 27,805 36,352,374
2024-10-28 12.68 13.29 12.68 13.2 +4.27% 29,641 38,538,594
2024-10-25 12.53 12.74 12.53 12.66 +0.96% 21,316 26,926,816
2024-10-24 12.41 12.64 12.39 12.54 +0.72% 14,549 18,218,808
2024-10-23 12.58 12.69 12.39 12.45 -0.32% 23,685 29,566,410
2024-10-22 12.27 12.77 12.26 12.49 +1.71% 30,015 37,547,352
2024-10-21 12.7 12.7 12.21 12.28 -0.65% 25,887 32,091,380
2024-10-18 11.82 12.38 11.78 12.36 +4.92% 22,304 26,959,141
2024-10-17 11.95 12.09 11.68 11.78 -0.93% 9,368 11,174,983
2024-10-16 11.77 12 11.68 11.89 +0.51% 9,225 10,962,719
2024-10-15 12.12 12.34 11.83 11.83 -2.47% 12,035 14,474,987
2024-10-14 12.08 12.29 11.83 12.13 +0.58% 13,501 16,288,271
2024-10-11 12.38 12.39 11.86 12.06 -1.79% 13,761 16,663,766
2024-10-10 12.2 12.49 11.85 12.28 +1.74% 20,200 24,665,049
2024-10-09 12.78 12.88 12.07 12.07 -8.56% 32,527 40,377,266
2024-10-08 13.45 13.68 12.28 13.2 +6.11% 52,867 69,186,263

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

члЛшИкчзСцКА 603261

2023年全年

щЗСхЖачФ╡ц░Ф 688517

近期数据

хоЙш╜жцгАц╡Л 300572

近三个月

хЕ┤ф╕ЪшВбф╗╜ 603928

近三个月

х║╖цЦпчЙ╣ 300445

2024年一季度

ф╕нцИРшВбф╗╜ 000151

近半年

ф╜│щй░чзСцКА 688708

2024年至今

хдйхЬ░чзСцКА 600582

近期数据

шЙ╛цгошВбф╗╜ 688720

2024年一季度

члЛцЦ╣цХ░чзС 300344

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
元宇宙
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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