хЖЬх┐ГчзСцКА 001231

数据更新至:

添加到对比分析

17.40 +2.84%

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

17.4
+2.84% +0.48
16.92
开盘价
17.43
最高价
16.68
最低价
16,552
成交量
数据更新至: 2025-03-25

技术指标

17.73
MA5 (5日均线)
17.90
MA10 (10日均线)
17.72
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 16.92 17.43 16.68 17.4 +2.84% 16,552 28,082,933
2025-03-24 17.88 17.93 16.58 16.92 -5.63% 29,916 51,289,084
2025-03-21 18.1 18.25 17.8 17.93 -1.48% 14,714 26,431,645
2025-03-20 18.19 18.37 17.96 18.2 0% 12,227 22,227,612
2025-03-19 18.26 18.34 18.12 18.2 -0.71% 11,018 20,053,295
2025-03-18 18.36 18.36 18.15 18.33 +0.49% 13,550 24,747,737
2025-03-17 18.09 18.25 17.89 18.24 +1.28% 16,863 30,576,322
2025-03-14 17.84 18.02 17.61 18.01 +0.9% 16,904 30,170,302
2025-03-13 17.88 18.01 17.56 17.85 -0.5% 12,840 22,828,009
2025-03-12 17.94 18.08 17.81 17.94 +0.11% 12,867 23,071,022
2025-03-11 17.61 17.93 17.61 17.92 +0.45% 12,639 22,476,264
2025-03-10 17.6 17.96 17.6 17.84 +1.36% 16,858 30,052,248
2025-03-07 17.71 17.83 17.49 17.6 -1.12% 13,172 23,239,292
2025-03-06 17.51 17.84 17.4 17.8 +2.12% 22,307 39,475,784
2025-03-05 17.6 17.68 17.21 17.43 -0.74% 12,690 22,030,455
2025-03-04 17.45 17.62 17.27 17.56 +1.27% 13,037 22,809,116
2025-03-03 17.04 17.45 17.04 17.34 +1.76% 15,859 27,504,575
2025-02-28 17.38 17.52 17 17.04 -2.07% 15,247 26,215,098
2025-02-27 17.55 17.58 17.09 17.4 -0.63% 21,942 37,914,315
2025-02-26 17.35 17.66 17.35 17.51 +0.52% 17,531 30,761,838
2025-02-25 17.49 17.74 17.33 17.42 -2.35% 27,028 47,213,857
2025-02-24 18.01 18.35 17.71 17.84 +2% 43,184 77,870,904
2025-02-21 17.76 17.85 17.32 17.49 -1.69% 19,271 33,684,925
2025-02-20 17.63 17.79 17.5 17.79 +0.91% 15,766 27,802,556
2025-02-19 17.37 17.65 17.2 17.63 +1.03% 21,909 38,312,379
2025-02-18 17.8 18.45 17.43 17.45 -1.91% 38,369 68,489,012
2025-02-17 17.12 17.79 17.1 17.79 +4.22% 28,700 50,134,369
2025-02-14 17.13 17.36 17.01 17.07 -0.93% 14,431 24,780,500
2025-02-13 17.45 17.5 17.18 17.23 -1.2% 17,949 31,083,026
2025-02-12 17.51 17.58 17.28 17.44 -0.23% 17,483 30,444,687
2025-02-11 17.66 17.7 17.35 17.48 -0.91% 16,573 28,913,659
2025-02-10 17.45 17.64 17.29 17.64 +1.09% 24,574 42,938,449
2025-02-07 17.27 17.45 17.11 17.45 +0.87% 32,660 56,613,383
2025-02-06 17.34 17.35 16.89 17.3 -0.4% 30,882 52,997,105
2025-02-05 17.74 17.84 17.02 17.37 -1.86% 37,266 64,855,153
2025-01-27 16.95 17.98 16.95 17.7 +5.04% 56,420 99,007,564
2025-01-24 17.01 17.08 16.71 16.85 -0.88% 20,136 33,849,927
2025-01-23 17.03 17.36 16.89 17 +0.65% 27,938 47,759,227
2025-01-22 17.08 17.5 16.77 16.89 -2.14% 26,648 45,443,857
2025-01-21 17.05 17.34 16.55 17.26 +0.94% 40,432 68,553,702
2025-01-20 16.53 17.3 16.4 17.1 +2.15% 48,917 82,634,472
2025-01-17 17.27 17.27 16.37 16.74 -5.26% 59,332 98,670,311
2025-01-16 18.85 18.99 17.52 17.67 -6.36% 80,882 146,324,138
2025-01-15 19 19.09 18.2 18.87 -1.87% 66,640 124,090,416
2025-01-14 18.71 19.41 18.38 19.23 +2.12% 105,109 200,614,985
2025-01-13 18 18.92 17.69 18.83 +1.67% 57,390 106,378,144
2025-01-10 18.21 20.1 18.09 18.52 +0.38% 80,238 151,575,053
2025-01-09 18.33 18.85 18.03 18.45 -1.23% 60,662 111,521,580
2025-01-08 17.13 18.68 16.9 18.68 +10.01% 68,086 121,809,010
2025-01-07 16.08 17.4 16.08 16.98 +4.88% 33,360 56,281,935
2025-01-06 16.25 16.34 15.42 16.19 +0.25% 13,264 21,201,675
2025-01-03 17.23 17.23 15.95 16.15 -2.83% 17,146 27,951,262
2025-01-02 16.63 17.2 16.43 16.62 -0.42% 13,560 22,776,482
2024-12-31 17 17.19 16.68 16.69 -1.82% 10,493 17,705,100
2024-12-30 17.45 17.51 16.87 17 -3.19% 14,506 24,776,607
2024-12-27 17.44 17.99 17.22 17.56 +1.8% 22,165 39,016,119
2024-12-26 16.78 17.59 16.78 17.25 +2.92% 24,192 41,835,396
2024-12-25 17.49 17.58 16.73 16.76 -4.45% 18,259 30,969,033
2024-12-24 18.08 18.09 17.34 17.54 -0.06% 16,312 28,701,630
2024-12-23 18.6 18.6 17.41 17.55 -5.39% 23,347 41,665,877
2024-12-20 18.68 18.81 18.38 18.55 -0.7% 20,798 38,722,885
2024-12-19 18.18 18.7 18.09 18.68 +1.91% 29,022 53,467,406
2024-12-18 18.79 18.8 17.72 18.33 -1.08% 33,176 60,524,697
2024-12-17 19.61 19.87 18.42 18.53 -3.44% 47,218 89,805,246
2024-12-16 19.1 19.58 18.72 19.19 +1% 37,593 71,623,760
2024-12-13 19.4 19.45 19 19 -1.55% 35,454 67,988,588
2024-12-12 19.52 19.52 19.04 19.3 -0.21% 45,816 88,187,020
2024-12-11 19.3 19.51 19 19.34 -0.05% 59,160 113,828,676
2024-12-10 19.81 20.21 19 19.35 -1.88% 91,765 176,846,222
2024-12-09 21.97 22.18 19.72 19.72 -10% 118,584 243,945,195
2024-12-06 20.88 21.91 20.87 21.91 +9.99% 89,186 190,607,587
2024-12-05 18.12 19.92 17.85 19.92 +9.99% 60,915 119,384,320
2024-12-04 18.08 18.25 17.81 18.11 +0.17% 15,613 28,169,056
2024-12-03 17.99 18.2 17.45 18.08 +1.01% 17,547 31,431,964
2024-12-02 17.51 17.98 17.51 17.9 +1.7% 14,555 25,957,429
2024-11-29 17.56 17.83 17.27 17.6 -0.11% 22,963 40,239,619
2024-11-28 17.1 17.63 17 17.62 +3.16% 23,966 41,733,972
2024-11-27 17.42 17.51 16.7 17.08 -3.23% 28,077 47,661,988
2024-11-26 17.29 18.33 17.13 17.65 +2.08% 34,374 60,850,084
2024-11-25 16.85 17.29 16.7 17.29 +2.01% 14,920 25,452,684
2024-11-22 17.3 17.72 16.91 16.95 -2.14% 28,635 49,781,784
2024-11-21 17.22 17.41 17.03 17.32 +0.52% 11,385 19,622,006
2024-11-20 16.51 17.6 16.45 17.23 +4.61% 18,430 31,279,662
2024-11-19 16.11 16.48 15.96 16.47 +2.23% 12,059 19,595,687
2024-11-18 16.51 16.75 16 16.11 -2.42% 15,213 24,785,577
2024-11-15 16.7 16.95 16.38 16.51 -1.43% 16,610 27,712,433
2024-11-14 17.19 17.5 16.63 16.75 -2.5% 26,609 44,821,191
2024-11-13 17.48 18.98 16.72 17.18 -2.05% 40,710 71,525,688
2024-11-12 17.44 18.24 17.29 17.54 -0.06% 40,754 72,465,236
2024-11-11 17.03 17.68 16.9 17.55 +2.57% 34,174 58,793,260
2024-11-08 17.16 17.35 16.78 17.11 +0.41% 15,088 25,711,675
2024-11-07 16.75 17.08 16.6 17.04 +1.55% 13,048 22,086,819
2024-11-06 16.75 17.17 16.61 16.78 +0.48% 14,335 24,080,908
2024-11-05 16.59 16.74 16.44 16.7 +0.42% 13,474 22,364,123
2024-11-04 15.98 16.79 15.81 16.63 +4.2% 19,417 31,786,223
2024-11-01 16.48 16.56 15.94 15.96 -2.5% 11,945 19,288,806
2024-10-31 16.14 16.57 16.14 16.37 +1.36% 15,180 24,898,536
2024-10-30 16.41 16.61 15.9 16.15 -2.89% 17,163 27,867,022
2024-10-29 17.01 17.2 16.52 16.63 -3.59% 20,869 34,909,279
2024-10-28 16.76 17.33 16.4 17.25 +2.19% 24,107 40,696,474
2024-10-25 16.11 16.93 16.03 16.88 +4.78% 21,428 35,500,767
2024-10-24 16.11 16.17 15.91 16.11 +0.06% 10,490 16,836,556
2024-10-23 16 16.35 15.95 16.1 +0.25% 10,722 17,300,430
2024-10-22 15.99 16.18 15.71 16.06 +1.32% 11,382 18,237,188
2024-10-21 16.07 16.09 15.73 15.85 -0.13% 13,693 21,775,361
2024-10-18 15.01 16.18 15.01 15.87 +3.19% 19,078 30,041,758
2024-10-17 15.54 15.79 15.23 15.38 -1.28% 8,557 13,280,269
2024-10-16 15.28 15.75 15.28 15.58 +0.52% 8,506 13,237,656
2024-10-15 15.66 15.87 15.5 15.5 -0.77% 10,551 16,571,927
2024-10-14 15.27 15.73 15.1 15.62 +2.97% 13,515 20,891,879
2024-10-11 15.61 15.75 14.99 15.17 -3.25% 13,404 20,569,482
2024-10-10 15.38 15.95 15.32 15.68 +2.02% 18,201 28,564,293
2024-10-09 16.79 16.79 15.2 15.37 -9% 28,143 44,623,210
2024-10-08 17.35 17.35 16 16.89 +6.97% 32,099 53,450,095

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╣┐хЖЬч│Цф╕Ъ 000911

2022-2023两年

ф╕Ащ╕гщгЯхУБ 605179

2024年至今

цЧецЬИшВбф╗╜ 603218

2024年至今

ц╕Ец░┤ц║Р 300437

近半年

цШечлЛхМ╗чЦЧ 688236

近半年

ф╕Йш╢ЕцЦ░цЭР 300554

2024年一季度

цЧнхЕЙчФ╡хнР 600353

近半年

ф╕нхВишВбф╗╜ 600787

2023年全年

чИ▒ф╕╜хо╢х▒Е 603221

2024年至今

хдйхИйчзСцКА 300399

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
芯片
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

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