хК▓цЧЕчОпхвГ 001230

数据更新至:

添加到对比分析

19.88 -1.24%

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

19.88
-1.24% -0.25
20.12
开盘价
20.39
最高价
19.46
最低价
18,523
成交量
数据更新至: 2025-03-25

技术指标

19.99
MA5 (5日均线)
19.73
MA10 (10日均线)
19.10
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 20.12 20.39 19.46 19.88 -1.24% 18,523 36,891,093
2025-03-24 20.07 21.18 19.52 20.13 -0.3% 42,971 87,616,363
2025-03-21 19.69 20.5 19.6 20.19 +2.28% 29,024 58,220,048
2025-03-20 20.05 20.05 19.63 19.74 -1.25% 14,111 27,881,361
2025-03-19 19.81 20.3 19.81 19.99 +0.86% 22,407 44,806,887
2025-03-18 19.92 20.2 19.8 19.82 -0.9% 22,429 44,698,878
2025-03-17 19.86 20.23 19.45 20 0% 39,310 77,931,702
2025-03-14 19.05 20.22 18.78 20 +5.1% 59,573 117,383,462
2025-03-13 18.56 19.2 18.5 19.03 +2.86% 40,081 75,925,335
2025-03-12 18.41 18.66 18.28 18.5 +1.09% 21,795 40,178,662
2025-03-11 18.48 18.6 17.94 18.3 -1.61% 27,921 50,828,862
2025-03-10 19.01 19.18 18.57 18.6 -2% 25,739 48,395,540
2025-03-07 18.4 19.35 18.35 18.98 +2.71% 46,069 87,108,672
2025-03-06 18.59 19.08 18.34 18.48 -0.59% 27,543 51,160,843
2025-03-05 18.42 18.69 18.14 18.59 -0.05% 18,324 33,719,653
2025-03-04 18.58 18.65 18.25 18.6 +0.49% 26,889 49,620,614
2025-03-03 18.2 18.65 18.09 18.51 +2.61% 24,551 45,157,447
2025-02-28 18.38 18.6 17.99 18.04 -1.85% 16,938 30,909,980
2025-02-27 18.38 18.52 18.12 18.38 +0.88% 19,726 36,123,758
2025-02-26 18 18.28 18 18.22 +1.56% 14,620 26,567,320
2025-02-25 17.9 18.02 17.8 17.94 -0.28% 7,901 14,157,616
2025-02-24 17.66 18.2 17.62 17.99 +2.45% 15,009 26,906,898
2025-02-21 17.68 17.72 17.48 17.56 -0.79% 7,892 13,865,300
2025-02-20 17.66 17.77 17.45 17.7 +1.14% 7,615 13,418,136
2025-02-19 17.4 17.64 17.36 17.5 +0.29% 8,484 14,842,760
2025-02-18 17.87 17.91 17.3 17.45 -2.35% 11,644 20,463,638
2025-02-17 17.59 18.01 17.59 17.87 +1.3% 11,342 20,222,753
2025-02-14 17.79 17.82 17.53 17.64 -0.73% 10,446 18,474,804
2025-02-13 17.89 18.35 17.76 17.77 -0.73% 11,314 20,321,807
2025-02-12 17.78 17.94 17.73 17.9 +0.39% 10,561 18,838,534
2025-02-11 17.68 17.86 17.66 17.83 +0.73% 11,683 20,749,655
2025-02-10 17.69 17.74 17.59 17.7 +0.63% 7,002 12,366,717
2025-02-07 17.45 17.68 17.39 17.59 +0.8% 10,386 18,251,963
2025-02-06 17.35 17.55 17.12 17.45 +0.29% 10,533 18,262,879
2025-02-05 17.23 17.68 17.02 17.4 +0.99% 12,480 21,612,159
2025-01-27 17.05 17.44 17.04 17.23 +1.59% 9,390 16,224,154
2025-01-24 16.91 17.07 16.73 16.96 +0.41% 8,841 14,922,759
2025-01-23 16.9 17.13 16.79 16.89 +0.84% 9,554 16,238,069
2025-01-22 16.8 16.93 16.68 16.75 -0.65% 7,680 12,876,785
2025-01-21 17.27 17.27 16.74 16.86 -1.75% 9,488 16,052,657
2025-01-20 16.68 17.2 16.53 17.16 +3.13% 13,609 23,098,176
2025-01-17 16.42 16.67 16.33 16.64 +1.22% 8,760 14,485,415
2025-01-16 16.43 16.62 16.24 16.44 +0.06% 8,245 13,571,925
2025-01-15 16.48 16.53 16.26 16.43 +0.18% 6,845 11,240,099
2025-01-14 16.08 16.4 15.8 16.4 +3.4% 9,657 15,690,171
2025-01-13 15.63 15.97 15.41 15.86 +0.25% 7,311 11,470,388
2025-01-10 16.14 16.28 15.79 15.82 -2.41% 7,286 11,714,377
2025-01-09 16.31 16.31 16.08 16.21 -0.18% 6,464 10,474,131
2025-01-08 16.26 16.5 15.89 16.24 -0.37% 9,433 15,346,388
2025-01-07 15.96 16.31 15.82 16.3 +1.62% 8,537 13,712,944
2025-01-06 15.8 16.39 15.57 16.04 +0.38% 9,514 15,206,853
2025-01-03 16.42 16.74 15.91 15.98 -3.21% 10,164 16,540,246
2025-01-02 16.64 16.9 16.26 16.51 -0.42% 12,005 19,988,216
2024-12-31 16.94 17.13 16.55 16.58 -2.3% 9,711 16,302,599
2024-12-30 17 17.17 16.76 16.97 -1.11% 9,262 15,693,833
2024-12-27 17.03 17.27 16.91 17.16 +0.88% 8,643 14,812,566
2024-12-26 16.89 17.07 16.85 17.01 +0.83% 7,598 12,898,399
2024-12-25 17.14 17.17 16.68 16.87 -1.58% 9,729 16,398,786
2024-12-24 16.94 17.18 16.88 17.14 +1.24% 12,186 20,806,606
2024-12-23 17.58 17.66 16.9 16.93 -3.7% 12,353 21,183,993
2024-12-20 17.26 17.69 17.26 17.58 +1.38% 7,847 13,760,063
2024-12-19 17.22 17.43 17.06 17.34 +0.7% 10,329 17,789,536
2024-12-18 17.35 17.66 17.03 17.22 -0.81% 11,020 19,089,805
2024-12-17 18.46 18.5 17.33 17.36 -5.86% 17,045 30,190,900
2024-12-16 18.4 18.65 18.35 18.44 +0.22% 11,576 21,401,400
2024-12-13 18.59 18.68 18.33 18.4 -1.08% 10,525 19,485,692
2024-12-12 18.49 18.62 18.39 18.6 +0.65% 11,035 20,465,935
2024-12-11 18.43 18.61 18.43 18.48 +0.16% 9,512 17,600,732
2024-12-10 19.2 19.31 18.44 18.45 -1.7% 20,663 38,534,602
2024-12-09 18.69 18.91 18.32 18.77 +1.57% 19,940 37,210,637
2024-12-06 18.35 18.62 18.22 18.48 +0.87% 11,364 20,986,337
2024-12-05 18.08 18.34 18.06 18.32 +1.55% 10,133 18,466,575
2024-12-04 18.28 18.39 17.87 18.04 -0.88% 9,947 18,015,412
2024-12-03 18.15 18.33 18.08 18.2 +0.28% 11,352 20,665,406
2024-12-02 18.06 18.15 17.98 18.15 +1.11% 12,697 22,951,610
2024-11-29 17.71 17.99 17.7 17.95 +1.01% 10,381 18,585,132
2024-11-28 17.5 17.92 17.5 17.77 +0.79% 10,383 18,459,000
2024-11-27 17.6 17.65 16.88 17.63 +0.4% 13,011 22,471,591
2024-11-26 17.6 17.75 17.41 17.56 -0.23% 7,749 13,624,981
2024-11-25 17.39 17.62 17.25 17.6 +1.97% 8,027 14,025,044
2024-11-22 17.86 18.01 17.18 17.26 -3.31% 9,573 16,865,947
2024-11-21 17.74 18.02 17.64 17.85 +0.56% 9,128 16,273,406
2024-11-20 17.35 17.76 17.35 17.75 +1.95% 10,199 17,948,042
2024-11-19 17.35 17.41 17.09 17.41 +1.34% 7,925 13,666,468
2024-11-18 17.28 17.63 17.04 17.18 -0.87% 10,173 17,576,767
2024-11-15 17.56 17.74 17.3 17.33 -0.8% 9,465 16,616,507
2024-11-14 17.93 18.06 17.45 17.47 -2.73% 9,505 16,857,873
2024-11-13 17.86 18.08 17.63 17.96 +0.34% 12,497 22,366,549
2024-11-12 18 18.17 17.72 17.9 -0.33% 16,999 30,528,096
2024-11-11 17.77 17.96 17.6 17.96 +1.53% 11,535 20,578,271
2024-11-08 17.77 17.85 17.6 17.69 0% 13,314 23,600,385
2024-11-07 17.37 17.7 17.35 17.69 +1.43% 12,315 21,675,387
2024-11-06 17.53 17.65 17.3 17.44 -0.06% 11,907 20,825,421
2024-11-05 17.15 17.46 17.15 17.45 +1.28% 13,592 23,561,754
2024-11-04 17.2 17.24 16.87 17.23 +1.35% 13,275 22,758,139
2024-11-01 17.36 17.5 16.96 17 -1.96% 16,473 28,228,891
2024-10-31 17.07 17.59 17 17.34 +1.11% 14,868 25,847,145
2024-10-30 17.18 17.89 16.94 17.15 -2.17% 23,262 40,150,394
2024-10-29 18.15 18.49 17.41 17.53 +1.98% 51,053 92,214,977
2024-10-28 17.08 17.23 16.86 17.19 +1.78% 12,109 20,661,064
2024-10-25 16.73 16.91 16.65 16.89 +1.32% 10,355 17,371,348
2024-10-24 16.66 16.68 16.51 16.67 +0.06% 5,668 9,409,606
2024-10-23 16.69 16.78 16.55 16.66 -0.18% 8,780 14,649,328
2024-10-22 16.59 16.75 16.46 16.69 +0.54% 9,096 15,135,252
2024-10-21 16.78 16.94 16.47 16.6 -0.24% 12,899 21,486,834
2024-10-18 15.99 16.81 15.88 16.64 +4.07% 20,324 33,382,089
2024-10-17 16.39 16.39 15.96 15.99 -0.99% 7,030 11,329,442
2024-10-16 15.82 16.28 15.75 16.15 +0.87% 9,879 15,952,159
2024-10-15 16.36 16.36 15.98 16.01 -1.78% 10,570 17,069,218
2024-10-14 16.05 16.34 15.92 16.3 +2.71% 11,019 17,847,687
2024-10-11 16.36 16.5 15.65 15.87 -3.05% 11,609 18,639,461
2024-10-10 16.4 16.6 16.12 16.37 +1.61% 16,785 27,610,346
2024-10-09 17.3 17.3 16.11 16.11 -7.52% 28,332 47,389,153
2024-10-08 18.18 18.19 16.73 17.42 +4.88% 38,773 67,784,883

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

шГЬхИйшВбф╗╜ 000407

近期数据

х┐ЧщВжхо╢х▒Е 603801

近半年

хРИщЗСцКХш╡Д 000633

2023年全年

ф║ЪхЕЙшВбф╗╜ 603282

2024年一季度

х║╖цЩощб┐ 603798

近半年

ф╕нч║вхМ╗чЦЧ 300981

2023年全年

хЗпчЫЫцЦ░шГ╜ 600876

近半年

чи│хБехМ╗чЦЧ 300888

2023年全年

щ╕┐ш┐ЬчФ╡хнР 603267

2024年一季度

хЕЙх│░чзСцКА 688007

2024年至今

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
储能电池
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
智能制造
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年

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