хНЧчЯ┐щЫЖхЫв 001360

数据更新至:

添加到对比分析

13.80 +0.58%

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

13.8
+0.58% +0.08
13.66
开盘价
13.91
最高价
13.61
最低价
10,539
成交量
数据更新至: 2025-03-25

技术指标

13.99
MA5 (5日均线)
14.02
MA10 (10日均线)
13.80
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 13.66 13.91 13.61 13.8 +0.58% 10,539 14,526,701
2025-03-24 14.1 14.14 13.41 13.72 -2.7% 25,751 35,507,766
2025-03-21 14.04 14.26 14 14.1 -0.42% 20,028 28,298,326
2025-03-20 14.15 14.28 14.02 14.16 +0.07% 19,925 28,214,681
2025-03-19 14.11 14.22 14.07 14.15 -0.07% 19,185 27,137,209
2025-03-18 14.12 14.32 14.1 14.16 -1.19% 33,240 47,114,708
2025-03-17 14.13 14.4 13.9 14.33 +2.36% 56,820 80,857,555
2025-03-14 14 14.2 13.96 14 +0.36% 37,852 53,226,492
2025-03-13 13.84 13.96 13.64 13.95 +0.65% 26,173 36,174,780
2025-03-12 13.87 13.98 13.71 13.86 +0.43% 29,495 40,828,344
2025-03-11 13.44 14.21 13.31 13.8 +2.15% 36,607 50,009,351
2025-03-10 13.43 13.61 13.43 13.51 +0.45% 14,983 20,242,925
2025-03-07 13.62 13.69 13.4 13.45 -1.25% 21,419 28,979,355
2025-03-06 13.74 13.77 13.6 13.62 -0.87% 26,653 36,413,686
2025-03-05 13.6 13.84 13.57 13.74 +0.81% 25,974 35,639,709
2025-03-04 13.31 13.7 13.28 13.63 +1.94% 27,354 36,982,481
2025-03-03 13.38 13.57 13.28 13.37 -0.22% 30,366 40,783,824
2025-02-28 13.5 13.66 13.21 13.4 -0.96% 39,179 52,423,952
2025-02-27 13.71 13.79 13.4 13.53 -1.6% 33,731 45,705,812
2025-02-26 13.74 13.87 13.52 13.75 +0.73% 23,076 31,597,628
2025-02-25 13.45 13.72 13.42 13.65 +0.81% 17,117 23,251,825
2025-02-24 13.49 13.57 13.41 13.54 +0.52% 15,754 21,274,822
2025-02-21 13.62 13.63 13.27 13.47 -0.81% 22,336 29,915,509
2025-02-20 13.46 13.62 13.38 13.58 +0.89% 16,324 22,066,339
2025-02-19 13.18 13.47 13.18 13.46 +1.82% 13,445 18,001,653
2025-02-18 13.4 13.52 13.16 13.22 -1.42% 16,882 22,564,383
2025-02-17 13.28 13.46 13.25 13.41 +0.52% 15,679 20,947,660
2025-02-14 13.51 13.64 13.28 13.34 -0.67% 17,481 23,542,308
2025-02-13 13.68 13.71 13.36 13.43 -1.83% 15,614 21,032,038
2025-02-12 13.63 13.75 13.59 13.68 +0.22% 11,774 16,075,409
2025-02-11 13.6 13.71 13.45 13.65 +0.37% 14,201 19,328,736
2025-02-10 13.36 13.8 13.31 13.6 +1.49% 20,614 27,923,052
2025-02-07 13.41 13.44 13.21 13.4 +0.22% 18,036 24,117,560
2025-02-06 13.19 13.39 13.16 13.37 +1.36% 14,879 19,792,175
2025-02-05 12.94 13.25 12.87 13.19 +1.93% 12,537 16,411,574
2025-01-27 12.84 13.13 12.84 12.94 +0.54% 11,199 14,585,767
2025-01-24 12.72 12.94 12.68 12.87 +0.94% 12,413 15,942,180
2025-01-23 13.02 13.14 12.74 12.75 -1.32% 14,664 18,965,986
2025-01-22 13.1 13.16 12.9 12.92 -1.37% 9,611 12,498,065
2025-01-21 13.17 13.21 12.93 13.1 -0.68% 8,663 11,297,459
2025-01-20 12.97 13.2 12.92 13.19 +1.77% 10,377 13,588,782
2025-01-17 12.92 13.04 12.84 12.96 +0.62% 6,816 8,829,985
2025-01-16 12.98 13.07 12.77 12.88 -0.16% 8,196 10,597,182
2025-01-15 13.08 13.15 12.87 12.9 -1.15% 8,221 10,658,996
2025-01-14 12.58 13.08 12.58 13.05 +3.74% 11,737 15,133,131
2025-01-13 12.5 12.74 12.26 12.58 +0.08% 6,833 8,558,274
2025-01-10 12.8 12.9 12.57 12.57 -1.8% 7,908 10,051,170
2025-01-09 12.6 12.83 12.59 12.8 +0.47% 7,617 9,716,253
2025-01-08 12.8 12.88 12.4 12.74 -0.7% 10,848 13,775,988
2025-01-07 12.66 12.85 12.58 12.83 +1.42% 8,751 11,160,535
2025-01-06 12.5 12.74 12.32 12.65 +1.2% 8,508 10,699,894
2025-01-03 13.1 13.14 12.46 12.5 -3.85% 12,191 15,497,401
2025-01-02 13.26 13.47 12.95 13 -1.52% 12,382 16,342,581
2024-12-31 13.51 13.59 13.12 13.2 -2.08% 10,717 14,257,229
2024-12-30 13.71 13.73 13.43 13.48 -1.68% 9,422 12,733,032
2024-12-27 13.52 13.87 13.52 13.71 +0.73% 11,436 15,700,054
2024-12-26 13.32 13.7 13.29 13.61 +2.1% 13,645 18,521,673
2024-12-25 13.58 13.65 13.2 13.33 -2.13% 16,201 21,611,401
2024-12-24 13.49 13.84 13.49 13.62 +0.96% 11,090 15,140,763
2024-12-23 14.04 14.04 13.42 13.49 -3.51% 18,631 25,505,485
2024-12-20 14.05 14.09 13.89 13.98 +0.22% 12,360 17,298,300
2024-12-19 13.89 13.96 13.7 13.95 -0.14% 12,691 17,571,396
2024-12-18 14.1 14.14 13.88 13.97 -0.5% 13,655 19,161,476
2024-12-17 14.73 14.73 14.01 14.04 -4.68% 26,403 37,724,562
2024-12-16 14.72 15.18 14.66 14.73 +0.14% 17,965 26,712,153
2024-12-13 14.91 14.98 14.7 14.71 -2% 14,825 21,995,177
2024-12-12 14.88 15.02 14.78 15.01 +0.81% 17,634 26,266,620
2024-12-11 14.88 15.03 14.78 14.89 -0.4% 21,473 31,952,435
2024-12-10 15.43 15.5 14.92 14.95 -1.32% 34,377 52,228,626
2024-12-09 14.96 15.5 14.87 15.15 +1.2% 33,029 50,141,176
2024-12-06 15.07 15.13 14.71 14.97 -0.47% 29,044 43,185,565
2024-12-05 14.95 15.18 14.9 15.04 -0.13% 22,496 33,837,772
2024-12-04 15.07 15.27 14.91 15.06 -0.07% 38,038 57,350,072
2024-12-03 14.85 15.61 14.75 15.07 +1.89% 59,638 90,771,506
2024-12-02 14.58 14.81 14.58 14.79 +1.86% 17,911 26,391,642
2024-11-29 14.39 14.55 14.29 14.52 +0.9% 13,764 19,880,149
2024-11-28 14.43 14.5 14.32 14.39 +0.21% 13,194 19,018,382
2024-11-27 14.26 14.4 13.78 14.36 +0.77% 16,342 22,965,804
2024-11-26 14.53 14.62 14.22 14.25 -2.06% 13,888 20,008,388
2024-11-25 14.13 14.57 14.13 14.55 +2.61% 18,201 26,278,345
2024-11-22 14.88 14.88 14.12 14.18 -2.88% 24,874 36,321,724
2024-11-21 14.64 14.72 14.45 14.6 +0.07% 14,448 21,090,951
2024-11-20 14.36 14.62 14.35 14.59 +1.74% 18,519 26,852,684
2024-11-19 13.99 14.35 13.97 14.34 +2.72% 17,863 25,275,805
2024-11-18 14.39 14.49 13.86 13.96 -2.38% 23,188 32,760,277
2024-11-15 14.71 14.9 14.28 14.3 -2.85% 24,631 35,970,033
2024-11-14 14.91 15.06 14.71 14.72 -1.34% 29,920 44,425,157
2024-11-13 14.68 15.15 14.53 14.92 +1.08% 36,966 54,822,946
2024-11-12 14.82 15.01 14.61 14.76 -0.27% 41,135 61,067,877
2024-11-11 14.74 14.9 14.67 14.8 +0.41% 35,968 53,150,582
2024-11-08 14.79 15.02 14.66 14.74 -0.34% 38,186 56,607,206
2024-11-07 14.55 14.8 14.46 14.79 +0.61% 34,767 50,977,298
2024-11-06 14.74 14.86 14.5 14.7 -1.54% 47,908 70,314,008
2024-11-05 14.8 15.79 14.65 14.93 +1.36% 107,433 161,741,611
2024-11-04 14.15 14.75 14.1 14.73 +4.17% 31,538 45,694,873
2024-11-01 14.66 14.66 14.03 14.14 -3.48% 31,695 45,317,567
2024-10-31 14.33 14.69 14.25 14.65 +2.09% 39,428 57,198,718
2024-10-30 14.2 14.41 14.12 14.35 +0.91% 29,465 42,083,049
2024-10-29 14.54 14.58 14.17 14.22 -2.27% 36,475 52,437,734
2024-10-28 14.56 14.65 14.42 14.55 -0.61% 50,298 72,899,301
2024-10-25 15.08 15.26 14.32 14.64 -4.19% 80,974 118,055,500
2024-10-24 14.7 16 14.63 15.28 +3.73% 126,327 194,789,279
2024-10-23 14.07 14.79 13.95 14.73 +4.62% 67,847 98,413,425
2024-10-22 13.86 14.15 13.86 14.08 +0.57% 24,874 34,933,253
2024-10-21 13.68 14.26 13.61 14 +2.19% 35,850 49,927,841
2024-10-18 13.39 13.83 13.32 13.7 +2.01% 27,710 37,696,071
2024-10-17 13.68 13.82 13.41 13.43 -1.76% 21,699 29,492,669
2024-10-16 13.2 14.33 13.2 13.67 +2.4% 35,570 48,793,135
2024-10-15 13.5 13.73 13.34 13.35 -1.33% 18,877 25,564,213
2024-10-14 13.19 13.55 13.19 13.53 +2.58% 19,296 25,869,198
2024-10-11 13.65 13.72 13.11 13.19 -3.44% 20,908 27,867,218
2024-10-10 13.65 13.96 13.4 13.66 +1.11% 28,258 38,846,700
2024-10-09 14.5 14.6 13.48 13.51 -8.59% 49,404 68,948,452
2024-10-08 15.61 15.61 14.04 14.78 +4.01% 82,105 120,898,620

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

ф╕ЬчСЮшВбф╗╜ 001201

2022-2023两年

хМЧчЯ┐чзСцКА 600980

近半年

хЫЫх╖Эф╣Эц┤▓ 000801

2023年全年

цЩ╢чзСшГ╜ц║Р 688223

2024年一季度

щУ╢щВжшВбф╗╜ 300337

2022-2023两年

хиБхКЫф╝ахКи 300904

近期数据

ф╕ЙхЕГшВбф╗╜ 600429

2024年至今

ц╖▒хЬ│цЬ║хЬ║ 000089

2024年一季度

хЕГхКЫшВбф╗╜ 300174

近期数据

щ╕┐ц│ЙчЙйшБФ 688288

近半年

热门概念板块

虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
新能源汽车

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