ч╛ОшГ╜шГ╜ц║Р 001299

数据更新至:

添加到对比分析

13.16 +0.84%

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

13.16
+0.84% +0.11
13.05
开盘价
13.19
最高价
12.83
最低价
16,680
成交量
数据更新至: 2025-03-25

技术指标

13.19
MA5 (5日均线)
13.11
MA10 (10日均线)
12.85
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 13.05 13.19 12.83 13.16 +0.84% 16,680 21,727,930
2025-03-24 13.24 13.29 12.79 13.05 -1.44% 29,105 37,842,207
2025-03-21 13.22 13.33 13.11 13.24 -0.15% 26,169 34,603,434
2025-03-20 13.32 13.35 13.2 13.26 0% 18,011 23,920,587
2025-03-19 13.19 13.3 13.11 13.26 +0.15% 19,173 25,383,018
2025-03-18 13.13 13.24 13.05 13.24 +0.91% 20,138 26,465,202
2025-03-17 12.94 13.13 12.94 13.12 +0.85% 25,880 33,826,834
2025-03-14 12.87 13.02 12.83 13.01 +0.54% 26,086 33,773,074
2025-03-13 12.86 13 12.69 12.94 +1.01% 32,586 41,926,663
2025-03-12 12.82 12.82 12.7 12.81 +0.31% 13,830 17,658,908
2025-03-11 12.75 12.83 12.6 12.77 0% 14,737 18,707,950
2025-03-10 12.65 12.87 12.65 12.77 +0.63% 13,413 17,130,665
2025-03-07 12.66 12.83 12.65 12.69 -0.24% 15,284 19,452,764
2025-03-06 12.56 12.72 12.52 12.72 +1.19% 21,289 26,957,074
2025-03-05 12.59 12.59 12.38 12.57 +0.32% 15,596 19,496,620
2025-03-04 12.42 12.54 12.35 12.53 +0.8% 14,187 17,688,961
2025-03-03 12.35 12.6 12.35 12.43 +0.89% 21,190 26,449,893
2025-02-28 12.51 12.59 12.3 12.32 -1.68% 18,428 22,962,839
2025-02-27 12.52 12.55 12.32 12.53 +0.32% 19,292 24,006,656
2025-02-26 12.46 12.6 12.44 12.49 +0.24% 16,296 20,390,969
2025-02-25 12.44 12.61 12.41 12.46 -0.56% 19,165 23,930,604
2025-02-24 12.44 12.69 12.44 12.53 -0.48% 32,914 41,289,325
2025-02-21 12.94 12.98 12.4 12.59 -4.11% 68,742 86,330,626
2025-02-20 14 14.15 13.06 13.13 -3.1% 105,168 141,569,423
2025-02-19 13.19 13.76 13.1 13.55 +2.65% 46,354 62,333,340
2025-02-18 13.15 13.21 12.92 13.2 +0.76% 27,628 36,186,702
2025-02-17 13.17 13.3 12.97 13.1 -0.83% 18,033 23,589,981
2025-02-14 13.37 13.4 13.13 13.21 -0.68% 18,825 24,955,525
2025-02-13 13.69 13.69 13.28 13.3 -2.06% 24,240 32,494,798
2025-02-12 13.26 13.75 13.25 13.58 +1.72% 40,250 54,382,809
2025-02-11 13.02 13.67 12.86 13.35 +2.53% 47,561 63,231,047
2025-02-10 12.78 13.05 12.63 13.02 +1.8% 21,087 27,265,476
2025-02-07 12.67 12.87 12.62 12.79 +0.79% 17,305 22,070,550
2025-02-06 12.58 12.76 12.48 12.69 +0.87% 13,018 16,449,294
2025-02-05 12.68 12.68 12.46 12.58 +0.24% 11,940 14,972,051
2025-01-27 12.39 12.65 12.39 12.55 +1.54% 18,385 23,124,150
2025-01-24 12.38 12.45 12.24 12.36 +0.08% 11,920 14,695,609
2025-01-23 12.59 12.67 12.35 12.35 -1.2% 14,029 17,566,999
2025-01-22 12.49 12.57 12.36 12.5 -0.08% 9,093 11,345,841
2025-01-21 12.73 12.77 12.39 12.51 -1.34% 13,835 17,296,238
2025-01-20 12.48 12.68 12.3 12.68 +1.77% 19,194 24,127,888
2025-01-17 12.33 12.65 12.23 12.46 +0.73% 16,451 20,408,946
2025-01-16 12.44 12.54 12.27 12.37 -0.24% 15,040 18,642,975
2025-01-15 12.53 12.58 12.36 12.4 -1.2% 21,572 26,883,647
2025-01-14 11.98 12.9 11.98 12.55 +4.76% 28,991 35,853,405
2025-01-13 11.73 11.98 11.42 11.98 +1.78% 16,478 19,446,451
2025-01-10 12.2 12.24 11.75 11.77 -3.29% 18,286 21,886,686
2025-01-09 12.43 12.43 12.09 12.17 -2.25% 20,635 25,170,005
2025-01-08 12.2 12.59 12.09 12.45 +2.05% 28,381 35,172,353
2025-01-07 12.12 12.33 11.92 12.2 +0.66% 15,398 18,678,952
2025-01-06 12.01 12.25 11.52 12.12 +0.41% 14,766 17,724,654
2025-01-03 12.34 12.47 11.98 12.07 -2.19% 22,150 27,052,154
2025-01-02 12.36 12.76 12.21 12.34 -0.8% 26,452 33,016,513
2024-12-31 12.48 12.87 12.39 12.44 +0.48% 31,141 39,293,097
2024-12-30 12.56 12.74 12.35 12.38 -2.6% 15,636 19,453,259
2024-12-27 12.5 12.73 12.35 12.71 +3.25% 20,556 25,915,095
2024-12-26 12.21 12.44 12.13 12.31 +0.82% 14,241 17,597,999
2024-12-25 12.5 12.57 12.11 12.21 -2.86% 14,736 18,068,300
2024-12-24 12.45 12.64 12.29 12.57 +0.96% 15,105 18,867,728
2024-12-23 13.1 13.13 12.42 12.45 -4.82% 25,140 31,940,357
2024-12-20 12.9 13.17 12.9 13.08 +1.24% 15,181 19,840,518
2024-12-19 12.95 13.1 12.77 12.92 -1.15% 17,104 22,036,699
2024-12-18 13.13 13.28 12.9 13.07 -0.15% 18,590 24,381,224
2024-12-17 13.87 13.94 13.06 13.09 -5.62% 30,783 41,134,962
2024-12-16 13.8 14.07 13.77 13.87 +0.51% 19,472 27,085,189
2024-12-13 13.89 14 13.73 13.8 -1.43% 24,569 34,008,419
2024-12-12 13.77 14.02 13.77 14 +1.38% 35,585 49,535,764
2024-12-11 13.61 13.84 13.61 13.81 +0.88% 21,906 30,101,006
2024-12-10 13.99 14.09 13.67 13.69 -0.8% 38,371 53,008,840
2024-12-09 13.67 13.97 13.63 13.8 +1.02% 27,468 37,821,320
2024-12-06 13.57 13.7 13.35 13.66 +0.52% 36,534 49,429,225
2024-12-05 13.75 13.75 13.42 13.59 -0.44% 26,227 35,593,931
2024-12-04 13.85 13.96 13.56 13.65 -2.78% 33,923 46,684,214
2024-12-03 13.94 14.19 13.76 14.04 +0.57% 38,973 54,323,439
2024-12-02 13.8 13.99 13.68 13.96 +1.01% 41,146 56,916,887
2024-11-29 13.85 13.98 13.61 13.82 -1.36% 54,071 74,439,974
2024-11-28 14.1 14.41 13.82 14.01 -1.62% 75,353 106,653,897
2024-11-27 13.46 14.71 13.46 14.24 +5.09% 95,954 134,685,890
2024-11-26 13.83 13.9 13.48 13.55 -3.08% 39,440 53,802,523
2024-11-25 13.37 14 13.32 13.98 +4.56% 53,975 74,286,610
2024-11-22 13.74 14.09 13.37 13.37 -2.19% 42,010 57,797,075
2024-11-21 13.73 13.85 13.5 13.67 -0.51% 28,860 39,529,200
2024-11-20 13.36 13.78 13.34 13.74 +1.78% 38,577 52,817,341
2024-11-19 13.19 13.5 12.98 13.5 +2.04% 42,139 55,673,015
2024-11-18 13.45 13.75 13.14 13.23 -1.27% 42,437 57,123,697
2024-11-15 13.17 13.8 13.17 13.4 -0.37% 42,416 57,405,090
2024-11-14 13.6 13.96 13.41 13.45 -2.04% 50,062 68,418,233
2024-11-13 14.14 14.18 13.5 13.73 -4.32% 72,444 99,756,471
2024-11-12 13.79 15.16 13.55 14.35 +4.14% 115,711 166,257,252
2024-11-11 13.37 13.88 13.29 13.78 +2.99% 46,893 63,741,571
2024-11-08 13.55 13.66 13.31 13.38 -1.25% 37,906 51,011,107
2024-11-07 13.12 13.63 13.03 13.55 +3.2% 48,785 65,536,582
2024-11-06 13 13.16 12.92 13.13 +0.77% 29,971 39,230,919
2024-11-05 12.8 13.06 12.8 13.03 +1.56% 27,405 35,523,404
2024-11-04 12.72 12.85 12.6 12.83 +1.66% 14,778 18,842,450
2024-11-01 12.9 12.93 12.54 12.62 -2.47% 22,761 28,928,868
2024-10-31 12.82 12.99 12.82 12.94 +0.62% 24,091 31,141,500
2024-10-30 12.8 12.96 12.66 12.86 +0.31% 21,453 27,510,487
2024-10-29 13.28 13.28 12.8 12.82 -2.81% 32,892 42,676,733
2024-10-28 12.91 13.22 12.9 13.19 +1.85% 42,510 55,647,414
2024-10-25 13.05 13.18 12.83 12.95 -0.23% 49,375 63,917,934
2024-10-24 12.59 13.03 12.5 12.98 +3.26% 50,001 64,010,531
2024-10-23 12.85 12.85 12.52 12.57 +0.08% 27,110 34,209,601
2024-10-22 12.36 12.57 12.36 12.56 +1.45% 27,619 34,513,194
2024-10-21 12.32 12.41 12.23 12.38 +0.41% 26,641 32,851,641
2024-10-18 12.2 12.43 12.17 12.33 +0.82% 27,788 34,159,269
2024-10-17 12.4 12.48 12.16 12.23 -1.13% 19,609 24,164,315
2024-10-16 12.15 12.6 12.15 12.37 +1.14% 25,100 31,057,307
2024-10-15 12.3 12.44 12.21 12.23 -1.37% 20,877 25,699,958
2024-10-14 12.18 12.47 12.15 12.4 +2.06% 25,833 31,824,628
2024-10-11 12.5 12.7 12.03 12.15 -3.42% 36,909 45,713,549
2024-10-10 12.45 13.2 12.11 12.58 +2.36% 52,537 66,399,408
2024-10-09 13.01 13.03 12.28 12.29 -7.52% 44,606 56,380,515
2024-10-08 14.03 14.04 12.52 13.29 +4.15% 79,693 105,886,913

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╛╖хЖацЦ░цЭР 001378

近半年

чРЖщВжф╗кхЩи 300206

2022-2023两年

хглхЕ░х╛о 600460

2024年一季度

ц╗иц╡╖шГ╜ц║Р 000695

近三个月

хНЧхНлшВбф╗╜ 603880

近半年

ф╕ЬцЭРчзСцКА 601208

近期数据

члЛхНОшВбф╗╜ 300761

近期数据

ц▓Гщб┐чзСцКА 000920

2022-2023两年

хдйхо╕шВбф╗╜ 600620

近三个月

ф╝ЧхРИчзСцКА 000925

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
半导体
储能电池
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
智能制造

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