хЭдц│░шВбф╗╜ 001260

数据更新至:

添加到对比分析

17.23 0.00%

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

17.23
0% 0
17.22
开盘价
17.37
最高价
16.71
最低价
11,146
成交量
数据更新至: 2025-03-25

技术指标

17.88
MA5 (5日均线)
18.05
MA10 (10日均线)
17.69
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 17.22 17.37 16.71 17.23 0% 11,146 18,995,287
2025-03-24 18.26 18.65 16.82 17.23 -5.02% 31,113 54,453,503
2025-03-21 18.4 18.5 17.94 18.14 -1.36% 20,006 36,325,263
2025-03-20 18.33 18.64 18.27 18.39 -0.11% 15,798 29,155,542
2025-03-19 18.42 18.6 18.3 18.41 -0.43% 11,566 21,254,368
2025-03-18 18.22 18.56 18.15 18.49 +1.59% 14,176 25,987,445
2025-03-17 18.49 18.65 18.03 18.2 -1.73% 18,461 33,634,985
2025-03-14 17.88 18.6 17.6 18.52 +3.29% 25,033 45,537,132
2025-03-13 18.15 18.15 17.61 17.93 -0.39% 12,638 22,536,970
2025-03-12 17.98 18.14 17.85 18 +0.11% 13,013 23,433,145
2025-03-11 17.53 18.38 17.3 17.98 +2.28% 26,663 47,377,940
2025-03-10 17.96 18.06 17.44 17.58 -2.01% 21,058 37,327,209
2025-03-07 17.48 18.1 17.34 17.94 +2.4% 27,712 49,412,632
2025-03-06 17.1 17.55 16.92 17.52 +2.52% 22,215 38,526,065
2025-03-05 16.97 17.13 16.66 17.09 +1.12% 15,350 25,931,761
2025-03-04 16.55 17.04 16.55 16.9 +1.44% 16,811 28,369,372
2025-03-03 17 17.25 16.6 16.66 -2.29% 36,112 61,106,982
2025-02-28 17.1 17.4 17 17.05 -1.1% 14,525 24,926,791
2025-02-27 17.33 17.38 16.91 17.24 -0.46% 12,353 21,115,434
2025-02-26 17.02 17.49 17.02 17.32 +1.64% 15,254 26,421,655
2025-02-25 17.06 17.24 16.97 17.04 -0.81% 11,472 19,607,798
2025-02-24 17 17.2 16.83 17.18 +1.18% 13,846 23,596,749
2025-02-21 17.15 17.28 16.84 16.98 -1.57% 20,162 34,217,347
2025-02-20 17.35 17.35 17.06 17.25 +0.23% 12,526 21,554,719
2025-02-19 17.14 17.38 16.93 17.21 +1.77% 19,565 33,715,240
2025-02-18 17.29 17.5 16.88 16.91 -2.25% 28,696 49,247,270
2025-02-17 17.28 17.44 17.11 17.3 -0.29% 19,466 33,598,605
2025-02-14 17.47 17.6 17.26 17.35 -0.63% 7,423 12,921,679
2025-02-13 17.51 17.76 17.22 17.46 -0.23% 14,431 25,188,947
2025-02-12 17.8 17.8 17.3 17.5 -0.34% 11,371 19,878,480
2025-02-11 17.3 17.72 17.3 17.56 +1.62% 18,897 33,089,218
2025-02-10 17.51 17.51 17.2 17.28 -0.75% 21,119 36,575,085
2025-02-07 18.09 18.95 17.34 17.41 -3.76% 45,388 80,844,777
2025-02-06 17.27 18.11 17.25 18.09 +4.21% 30,525 53,958,993
2025-02-05 17.29 17.54 17.21 17.36 +0.99% 9,661 16,738,452
2025-01-27 16.75 17.47 16.75 17.19 +2.5% 18,809 32,385,067
2025-01-24 16.62 16.8 16.42 16.77 +0.78% 11,341 18,901,339
2025-01-23 16.8 16.87 16.63 16.64 0% 9,881 16,560,680
2025-01-22 16.85 16.88 16.51 16.64 -0.54% 9,745 16,192,957
2025-01-21 16.76 16.76 16.43 16.73 +1.09% 12,402 20,593,304
2025-01-20 16.1 16.62 16.01 16.55 +3.24% 12,644 20,788,841
2025-01-17 15.95 16.09 15.76 16.03 +0.25% 8,246 13,128,251
2025-01-16 16.22 16.29 15.85 15.99 -0.25% 9,522 15,270,542
2025-01-15 16.15 16.4 16.01 16.03 -0.12% 12,964 20,968,379
2025-01-14 15.13 16.05 15.13 16.05 +5.94% 14,550 22,947,044
2025-01-13 15.01 15.23 14.59 15.15 +0.26% 11,571 17,313,699
2025-01-10 15.35 15.55 15.11 15.11 -1.56% 11,838 18,150,270
2025-01-09 15.42 15.66 15.26 15.35 -1.22% 10,153 15,665,329
2025-01-08 15.77 15.92 15.1 15.54 -1.46% 14,014 21,742,249
2025-01-07 15.27 15.77 15.11 15.77 +3.27% 15,793 24,519,718
2025-01-06 15.39 15.57 14.75 15.27 -0.78% 20,901 31,937,759
2025-01-03 15.64 15.79 15.15 15.39 -1.66% 20,374 31,391,103
2025-01-02 15.9 16.28 15.5 15.65 -1.45% 15,335 24,378,780
2024-12-31 16.55 16.55 15.87 15.88 -2.16% 15,928 25,595,134
2024-12-30 16.59 16.84 16.13 16.23 -2.76% 24,360 39,815,003
2024-12-27 16.82 17.68 16.69 16.69 -1.07% 23,239 39,470,355
2024-12-26 16.14 17.39 16.08 16.87 +3.5% 46,140 78,032,077
2024-12-25 17.6 18.6 16.08 16.3 -5.51% 92,311 161,747,545
2024-12-24 16.65 17.48 16.65 17.25 +3.11% 44,988 77,364,958
2024-12-23 17.15 17.31 16.41 16.73 -2.73% 29,769 49,992,793
2024-12-20 16.95 17.24 16.72 17.2 +1.96% 24,133 41,157,300
2024-12-19 16.42 17.15 16.31 16.87 +1.63% 24,545 41,169,492
2024-12-18 16.35 16.65 15.9 16.6 +1.16% 22,363 36,608,765
2024-12-17 17.39 17.42 16.3 16.41 -5.47% 35,081 58,761,862
2024-12-16 17.46 17.78 17.22 17.36 0% 17,601 30,724,387
2024-12-13 17.71 17.76 17.32 17.36 -2.42% 19,360 34,037,705
2024-12-12 17.39 17.84 17.29 17.79 +2.3% 20,927 36,777,998
2024-12-11 17.17 17.45 17.03 17.39 +0.29% 18,556 32,008,882
2024-12-10 17.94 18.09 17.16 17.34 -2.03% 35,120 61,414,714
2024-12-09 17.03 17.88 17 17.7 +4% 41,338 72,089,129
2024-12-06 17.08 17.13 16.73 17.02 -0.23% 18,855 31,921,726
2024-12-05 16.8 17.07 16.66 17.06 +1.73% 18,193 30,860,072
2024-12-04 16.83 16.98 16.62 16.77 -0.36% 16,609 27,906,651
2024-12-03 16.92 17.2 16.76 16.83 -0.88% 17,864 30,189,639
2024-12-02 17.07 17.2 16.7 16.98 +1.13% 22,155 37,476,517
2024-11-29 16.51 16.85 16.45 16.79 +1.33% 32,394 54,036,139
2024-11-28 16.19 16.84 16.19 16.57 +1.59% 32,338 53,612,019
2024-11-27 15.95 16.68 15.54 16.31 +1.49% 25,239 40,484,355
2024-11-26 16.19 16.42 15.97 16.07 -0.68% 15,761 25,456,614
2024-11-25 15.98 16.2 15.73 16.18 +3.72% 20,877 33,374,644
2024-11-22 16.31 16.48 15.57 15.6 -4.82% 18,391 29,508,362
2024-11-21 16.32 16.48 16.18 16.39 +0.24% 13,506 22,049,757
2024-11-20 15.81 16.37 15.75 16.35 +2.83% 21,787 35,202,816
2024-11-19 15.59 15.94 15.45 15.9 +1.99% 22,076 34,749,855
2024-11-18 15.92 16.09 15.36 15.59 -1.58% 17,136 26,844,504
2024-11-15 16.08 16.26 15.79 15.84 -1.61% 15,663 25,176,886
2024-11-14 16.47 16.55 16 16.1 -2.37% 14,571 23,678,137
2024-11-13 16.39 16.52 15.88 16.49 +1.35% 21,613 35,184,792
2024-11-12 16.38 16.57 16.11 16.27 -0.25% 23,228 37,981,194
2024-11-11 16.04 16.36 16 16.31 +0.99% 22,586 36,600,454
2024-11-08 15.95 16.18 15.72 16.15 +1.57% 28,788 45,980,437
2024-11-07 15.66 15.93 15.52 15.9 +1.6% 22,357 35,272,791
2024-11-06 15.58 15.84 15.43 15.65 +0.32% 19,899 31,094,475
2024-11-05 15.48 15.7 15.4 15.6 +0.78% 23,242 36,091,263
2024-11-04 14.9 15.55 14.89 15.48 +2.99% 24,620 37,869,155
2024-11-01 16.15 16.29 15 15.03 -8.52% 50,527 78,002,974
2024-10-31 15.44 16.51 15.36 16.43 +6.48% 55,348 89,000,461
2024-10-30 15.4 15.7 15.25 15.43 -0.58% 17,658 27,312,509
2024-10-29 15.79 15.89 15.38 15.52 -1.4% 21,039 32,732,089
2024-10-28 15.79 15.79 15.53 15.74 +1.42% 16,847 26,344,109
2024-10-25 15.42 15.61 15.36 15.52 +1.37% 15,681 24,301,323
2024-10-24 15.35 15.4 15.17 15.31 -0.07% 10,190 15,550,304
2024-10-23 15.35 15.53 15.17 15.32 -0.2% 16,752 25,753,820
2024-10-22 15.28 15.45 14.91 15.35 -0.26% 35,085 53,526,688
2024-10-21 15.18 15.81 15.01 15.39 +2.26% 50,457 77,484,481
2024-10-18 14.56 15.09 14.51 15.05 +3.29% 21,502 31,934,505
2024-10-17 14.55 14.87 14.45 14.57 -0.14% 13,328 19,511,060
2024-10-16 14.3 14.67 14.24 14.59 +0.83% 12,178 17,693,699
2024-10-15 14.7 14.74 14.46 14.47 -1.9% 18,859 27,543,892
2024-10-14 14.46 14.83 14.3 14.75 +2.01% 15,800 23,065,613
2024-10-11 15.02 15.06 14.29 14.46 -3.28% 21,338 31,182,659
2024-10-10 15 15.43 14.66 14.95 +0.4% 24,220 36,473,556
2024-10-09 15.92 15.95 14.87 14.89 -8.54% 32,733 50,156,920
2024-10-08 16.8 16.8 15.43 16.28 +6.2% 50,070 80,597,793

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

чЛохд┤шВбф╗╜ 600539

近期数据

ц░╕ц│░ш┐Р 001228

2023年全年

ц▒Зч║│чзСцКА 300609

近期数据

х▒▒чЯ│ч╜СчзС 688030

近三个月

чж╛ф┐бф╗кхЩи 688622

2024年一季度

чСЮцЩЯцЩ║шГ╜ 688215

2024年一季度

щХ┐ц▒ЯцЭРцЦЩ 001296

2022-2023两年

щТТщТЫшВбф╗╜ 000629

近期数据

шЙ╛х╛╖чФЯчЙй 300685

近三个月

чИ▒цЯпш┐к 600933

近期数据

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
元宇宙
5G通信
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
数字经济
生物医药

хдНцШЯхМ╗шНп (600196)

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