хИйф╗БчзСцКА 001259

数据更新至:

添加到对比分析

22.13 +1.37%

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

22.13
+1.37% +0.3
21.9
开盘价
22.24
最高价
21.65
最低价
12,224
成交量
数据更新至: 2025-03-25

技术指标

22.81
MA5 (5日均线)
23.12
MA10 (10日均线)
23.04
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 21.9 22.24 21.65 22.13 +1.37% 12,224 26,784,743
2025-03-24 22.99 23.18 21.45 21.83 -5.05% 32,072 70,705,941
2025-03-21 23.54 23.54 22.94 22.99 -2.38% 10,726 24,848,449
2025-03-20 23.56 23.68 23.21 23.55 +0.08% 9,160 21,530,590
2025-03-19 23.53 23.66 23.33 23.53 -0.34% 7,872 18,488,109
2025-03-18 23.66 23.7 23.44 23.61 +0.25% 7,837 18,475,261
2025-03-17 23.5 23.69 23.22 23.55 +0.04% 9,538 22,385,884
2025-03-14 23 23.58 22.8 23.54 +1.82% 16,356 38,119,451
2025-03-13 23.3 23.44 22.68 23.12 -0.77% 11,319 25,976,152
2025-03-12 23.17 23.35 23 23.3 +1.3% 7,910 18,335,653
2025-03-11 22.91 23.15 22.81 23 -0.43% 8,842 20,315,790
2025-03-10 23.1 23.57 23 23.1 -0.35% 11,758 27,338,216
2025-03-07 23.2 23.58 23.01 23.18 -0.73% 10,089 23,454,238
2025-03-06 22.98 23.4 22.75 23.35 +2.14% 17,463 40,336,670
2025-03-05 22.88 22.95 22.5 22.86 -0.04% 8,674 19,691,378
2025-03-04 22.76 22.88 22.52 22.87 +0.88% 8,074 18,410,268
2025-03-03 22.7 22.96 22.56 22.67 -0.22% 10,652 24,279,823
2025-02-28 22.93 23.1 22.47 22.72 -1.17% 11,156 25,364,582
2025-02-27 23 23.15 22.56 22.99 -0.04% 11,129 25,398,744
2025-02-26 22.9 23.2 22.86 23 0% 9,688 22,314,123
2025-02-25 22.8 23.1 22.79 23 +0.09% 9,980 22,854,932
2025-02-24 22.88 23.23 22.74 22.98 +0.04% 9,292 21,326,122
2025-02-21 23.19 23.28 22.75 22.97 -0.95% 7,165 16,437,005
2025-02-20 23.17 23.26 22.9 23.19 +0.83% 8,061 18,661,550
2025-02-19 22.68 23.18 22.51 23 +1.23% 7,714 17,754,750
2025-02-18 23.19 23.25 22.51 22.72 -1.94% 9,064 20,708,828
2025-02-17 22.98 23.28 22.8 23.17 +0.83% 8,719 20,092,658
2025-02-14 22.92 23.14 22.8 22.98 +0.39% 7,740 17,780,426
2025-02-13 23.21 23.36 22.89 22.89 -1.25% 7,128 16,436,436
2025-02-12 23.09 23.4 22.95 23.18 -0.6% 7,769 17,984,470
2025-02-11 23.24 23.45 23.01 23.32 +0.34% 11,466 26,650,059
2025-02-10 23.25 23.47 23.14 23.24 +0.04% 13,476 31,362,253
2025-02-07 23.29 23.45 22.83 23.23 -0.09% 12,223 28,302,994
2025-02-06 23.37 23.37 22.82 23.25 -0.13% 13,763 31,821,939
2025-02-05 23.49 23.53 23.12 23.28 +0.34% 15,496 36,108,509
2025-01-27 23.1 23.47 22.91 23.2 +1.27% 21,449 49,866,938
2025-01-24 22 22.98 21.81 22.91 +4.14% 18,256 41,104,109
2025-01-23 21.78 22.12 21.38 22 +3.14% 14,945 32,641,152
2025-01-22 21.6 21.6 21.06 21.33 -0.84% 7,342 15,652,944
2025-01-21 21.59 21.78 21.2 21.51 -0.51% 10,810 23,233,665
2025-01-20 21.36 21.8 21.05 21.62 +2.17% 11,246 24,205,619
2025-01-17 21.59 21.59 21 21.16 -1.49% 10,190 21,595,329
2025-01-16 21.36 22.39 21.11 21.48 +1.13% 14,364 31,147,319
2025-01-15 21.42 21.63 21.02 21.24 -0.33% 10,854 23,126,317
2025-01-14 20.15 21.43 20.1 21.31 +6.82% 15,819 32,948,400
2025-01-13 19.9 20.14 19.07 19.95 +0.76% 12,035 23,713,839
2025-01-10 20.66 20.8 19.8 19.8 -4.12% 10,443 21,184,993
2025-01-09 20.68 20.86 20.43 20.65 +0.44% 6,974 14,421,432
2025-01-08 20.89 20.89 19.9 20.56 -0.34% 9,331 19,057,675
2025-01-07 20.27 20.66 19.91 20.63 +3.25% 9,576 19,459,951
2025-01-06 20.2 20.66 19.4 19.98 -1.09% 12,219 24,406,882
2025-01-03 21.4 21.58 20.11 20.2 -5.03% 13,006 26,968,137
2025-01-02 21.61 21.96 21.11 21.27 -1.53% 10,803 23,273,921
2024-12-31 22.19 22.19 21.5 21.6 -1.68% 11,263 24,492,898
2024-12-30 22.57 22.57 21.63 21.97 -1.92% 9,430 20,767,109
2024-12-27 22.22 22.6 21.9 22.4 +1.59% 9,485 21,261,157
2024-12-26 21.73 22.45 21.73 22.05 +1.1% 9,706 21,486,612
2024-12-25 22.41 22.5 21.55 21.81 -3.07% 13,970 30,532,174
2024-12-24 22.55 22.96 22.04 22.5 -0.09% 15,435 34,631,801
2024-12-23 23.75 24.18 22.4 22.52 -6.09% 21,601 49,712,928
2024-12-20 23.54 24.06 23.37 23.98 +1.87% 20,975 50,013,592
2024-12-19 23.51 23.82 23.06 23.54 +0.13% 16,231 37,936,350
2024-12-18 23.5 23.95 23.12 23.51 -0.38% 13,551 31,843,172
2024-12-17 24.68 24.8 23.41 23.6 -4.41% 22,025 52,468,231
2024-12-16 24.7 25.1 24.51 24.69 -0.04% 12,736 31,551,518
2024-12-13 25.07 25.27 24.66 24.7 -1.4% 15,851 39,356,338
2024-12-12 24.36 25.14 24.26 25.05 +2.79% 22,719 56,200,497
2024-12-11 24.32 24.45 24.03 24.37 +0.21% 12,240 29,659,368
2024-12-10 24.74 24.74 24.17 24.32 +0.5% 24,222 59,111,899
2024-12-09 24.15 24.28 23.85 24.2 +0.83% 14,468 34,831,776
2024-12-06 23.84 24.07 23.64 24 +0.67% 17,673 42,174,397
2024-12-05 23.72 23.93 23.6 23.84 +0.51% 16,361 38,888,429
2024-12-04 23.74 24.18 23.6 23.72 +0.42% 30,112 71,750,262
2024-12-03 23.38 24.1 23.17 23.62 +1.55% 26,265 61,584,763
2024-12-02 23.14 23.58 23.03 23.26 +0.52% 42,058 97,904,755
2024-11-29 22.06 23.38 22.06 23.14 -1.2% 72,451 163,829,187
2024-11-28 24.72 26.4 23.42 23.42 -7.32% 72,611 184,465,390
2024-11-27 24.9 25.35 23 25.27 +0.28% 33,519 81,435,473
2024-11-26 25.7 27.79 24 25.2 -4.07% 52,848 136,025,309
2024-11-25 24.76 26.6 24.61 26.27 +3.63% 47,705 121,296,719
2024-11-22 25.39 25.99 24.07 25.35 +1.97% 54,317 136,464,793
2024-11-21 23.78 25.06 23.34 24.86 +5.16% 44,682 108,881,885
2024-11-20 22.7 23.75 22.45 23.64 +4.56% 32,568 75,708,816
2024-11-19 22.18 22.8 21.95 22.61 +1.94% 20,245 45,369,325
2024-11-18 22.84 23.46 21.67 22.18 -4.27% 21,195 47,785,277
2024-11-15 22.8 23.97 22.71 23.17 +0.78% 32,088 74,590,045
2024-11-14 23.4 23.75 22.74 22.99 -1.92% 32,564 75,724,886
2024-11-13 22.6 24 22.35 23.44 +3.08% 31,235 72,061,113
2024-11-12 22.54 23.32 22.41 22.74 +0.35% 26,371 60,048,531
2024-11-11 21.87 22.68 21.77 22.66 +3.75% 17,877 39,746,632
2024-11-08 21.83 22.08 21.58 21.84 +0.09% 11,354 24,744,902
2024-11-07 21.39 21.83 21.35 21.82 +1.91% 11,402 24,759,235
2024-11-06 21.43 21.63 21.21 21.41 -0.46% 9,664 20,718,403
2024-11-05 21.4 21.54 21.11 21.51 +1.37% 12,292 26,244,071
2024-11-04 20.52 21.3 20.51 21.22 +2.96% 10,076 21,201,163
2024-11-01 21.22 21.56 20.6 20.61 -3.47% 12,559 26,336,079
2024-10-31 21.04 21.49 20.95 21.35 +1.33% 11,466 24,408,719
2024-10-30 21.4 21.69 20.7 21.07 -1.91% 12,814 27,126,020
2024-10-29 22.28 22.28 21.43 21.48 -2.41% 15,228 33,149,479
2024-10-28 21.76 22.06 21.74 22.01 +1.52% 11,520 25,243,888
2024-10-25 21.23 21.78 21.23 21.68 +2.17% 11,023 23,738,900
2024-10-24 21.14 21.36 21.03 21.22 -0.38% 6,024 12,761,635
2024-10-23 21.35 21.45 21.13 21.3 -0.23% 9,787 20,892,859
2024-10-22 20.9 21.58 20.9 21.35 +1.28% 11,163 23,864,744
2024-10-21 20.85 21.15 20.74 21.08 +1.1% 13,749 28,856,669
2024-10-18 20.47 21.1 20.37 20.85 +1.66% 11,015 22,817,395
2024-10-17 20.72 21.12 20.5 20.51 -0.53% 8,022 16,665,192
2024-10-16 20.35 20.82 20.11 20.62 +0.63% 8,652 17,838,415
2024-10-15 20.82 20.95 20.47 20.49 -1.49% 9,044 18,755,907
2024-10-14 20.6 20.9 20.32 20.8 +1.86% 12,528 25,884,686
2024-10-11 21.36 21.56 20.2 20.42 -4.4% 12,601 26,181,714
2024-10-10 21.17 21.87 20.77 21.36 +3.09% 16,384 34,956,913
2024-10-09 22.03 22.2 20.66 20.72 -8.32% 24,567 52,809,335
2024-10-08 23.86 24 21.26 22.6 +3.29% 42,802 96,988,218

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

чжПшГ╜шВбф╗╜ 600483

近半年

хоПш╛╛чФ╡хнР 300726

近半年

хНОц╡╖ц╕ЕчзС 688120

2023年全年

хЫ╜чЫ╛щЗПхнР 688027

近三个月

цШУхдйшВбф╗╜ 300812

近期数据

хНЧхНлшВбф╗╜ 603880

2024年至今

ц╡╖ш╛░шНпф╕Ъ 300584

2022-2023两年

шП▓ц▓Гц│░ 688371

2024年一季度

ф╕нч║вхМ╗чЦЧ 300981

2023年全年

щ╝ОщШ│чзСцКА 688112

近期数据

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
新能源汽车
虚拟现实
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

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