цЛЫхХЖхЕмш╖п 001965

数据更新至:

添加到对比分析

12.83 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

12.83
0% 0
12.86
开盘价
12.9
最高价
12.74
最低价
66,775
成交量
数据更新至: 2025-03-25

技术指标

12.89
MA5 (5日均线)
12.84
MA10 (10日均线)
13.19
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 12.86 12.9 12.74 12.83 0% 66,775 85,635,735
2025-03-24 12.89 13 12.75 12.83 -0.39% 141,924 182,233,711
2025-03-21 12.98 13.16 12.75 12.88 -0.23% 186,724 241,019,521
2025-03-20 13.03 13.24 12.85 12.91 -0.69% 153,421 199,649,237
2025-03-19 12.68 13.03 12.6 13 +2.77% 210,016 270,909,164
2025-03-18 12.7 12.79 12.57 12.65 -0.16% 133,445 169,017,911
2025-03-17 12.85 12.91 12.63 12.67 -1.32% 189,947 241,722,800
2025-03-14 12.9 13.01 12.81 12.84 -0.77% 174,722 225,158,929
2025-03-13 12.84 13.06 12.79 12.94 +0.78% 178,281 230,680,414
2025-03-12 13.05 13.07 12.8 12.84 -1.76% 114,457 147,248,850
2025-03-11 13.13 13.13 12.95 13.07 -0.46% 144,246 188,016,760
2025-03-10 13.56 13.57 13.06 13.13 -2.88% 183,559 242,667,973
2025-03-07 13.49 13.61 13.36 13.52 +0.22% 155,909 210,383,515
2025-03-06 13.7 13.76 13.38 13.49 -1.89% 207,590 280,030,799
2025-03-05 13.91 13.93 13.65 13.75 -0.79% 117,105 161,036,877
2025-03-04 13.7 14.03 13.59 13.86 +1.54% 199,606 277,057,007
2025-03-03 13.75 13.96 13.46 13.65 -1.02% 340,744 466,473,696
2025-02-28 13.7 13.9 13.62 13.79 +0.44% 216,474 298,343,403
2025-02-27 13.53 13.91 13.46 13.73 +1.63% 285,921 393,198,225
2025-02-26 13.21 13.57 13.09 13.51 +2.12% 208,664 280,275,395
2025-02-25 13.11 13.39 13.05 13.23 +0.92% 178,839 236,322,061
2025-02-24 12.88 13.23 12.78 13.11 +1.94% 161,820 211,461,116
2025-02-21 13.05 13.05 12.65 12.86 -1.08% 363,836 466,170,280
2025-02-20 13.15 13.25 12.94 13 -1.22% 218,948 286,917,117
2025-02-19 13.02 13.24 12.97 13.16 +0.84% 220,053 288,397,839
2025-02-18 12.86 13.2 12.81 13.05 +0.93% 346,199 452,507,847
2025-02-17 12.43 12.99 12.17 12.93 +3.03% 424,231 537,880,938
2025-02-14 11.97 12.6 11.87 12.55 +4.5% 461,091 566,339,324
2025-02-13 11.96 12.12 11.91 12.01 +0.42% 331,225 398,580,305
2025-02-12 12.18 12.19 11.91 11.96 -1.89% 320,472 384,233,368
2025-02-11 12.24 12.44 12.11 12.19 -0.25% 300,714 367,930,420
2025-02-10 12.34 12.48 12.18 12.22 -0.97% 191,244 234,801,896
2025-02-07 12.4 12.44 12.28 12.34 -0.48% 150,885 186,301,414
2025-02-06 12.4 12.55 12.3 12.4 +0.08% 132,722 164,585,794
2025-02-05 12.86 12.88 12.35 12.39 -3.58% 186,084 232,773,772
2025-01-27 12.67 13 12.61 12.85 +1.9% 215,962 278,024,118
2025-01-24 12.71 12.77 12.57 12.61 -0.79% 173,403 219,633,145
2025-01-23 12.88 13.07 12.67 12.71 -0.47% 180,171 231,372,086
2025-01-22 12.76 12.82 12.63 12.77 +0.08% 140,224 178,538,267
2025-01-21 13.1 13.11 12.74 12.76 -2.6% 137,190 176,241,658
2025-01-20 13.11 13.2 12.95 13.1 +0.31% 201,845 264,270,282
2025-01-17 13.24 13.24 13 13.06 -1.43% 113,803 149,108,624
2025-01-16 13.23 13.32 13.1 13.25 +0.23% 135,693 179,419,069
2025-01-15 13.36 13.7 13.14 13.22 -1.12% 185,082 247,453,015
2025-01-14 13.1 13.49 13.08 13.37 +1.67% 132,815 177,331,153
2025-01-13 13.33 13.37 13.06 13.15 -1.57% 132,294 174,319,912
2025-01-10 13.38 13.45 13.14 13.36 -0.07% 159,228 212,140,971
2025-01-09 13.59 13.63 13.3 13.37 -1.62% 107,907 144,559,132
2025-01-08 13.2 13.64 13.16 13.59 +2.88% 156,667 211,713,805
2025-01-07 13.28 13.35 13.06 13.21 -0.38% 121,801 160,925,488
2025-01-06 13.2 13.4 12.98 13.26 0% 249,584 329,398,675
2025-01-03 13.37 13.45 12.95 13.26 -0.75% 250,234 331,485,813
2025-01-02 13.94 14.1 13.23 13.36 -4.23% 392,057 531,090,528
2024-12-31 13.85 14.22 13.76 13.95 +0.72% 174,509 244,998,662
2024-12-30 13.88 14.09 13.78 13.85 -0.43% 175,591 244,410,481
2024-12-27 13.62 14.01 13.5 13.91 +2.51% 178,657 246,633,066
2024-12-26 13.69 13.75 13.45 13.57 -0.88% 109,607 148,926,901
2024-12-25 13.4 13.74 13.3 13.69 +1.94% 164,738 223,490,206
2024-12-24 13.36 13.5 13.24 13.43 0% 181,742 243,131,405
2024-12-23 13.07 13.5 12.95 13.43 +2.83% 242,011 321,026,106
2024-12-20 13.18 13.36 13 13.06 -0.68% 130,715 171,533,281
2024-12-19 13.25 13.28 13.09 13.15 -0.98% 127,142 167,688,748
2024-12-18 13.08 13.35 13.03 13.28 +1.22% 188,121 248,301,828
2024-12-17 13.14 13.33 12.93 13.12 +0.54% 224,751 293,937,319
2024-12-16 12.49 13.2 12.37 13.05 +5.67% 491,965 637,177,183
2024-12-13 12.38 12.68 12.29 12.35 -0.16% 499,243 625,695,996
2024-12-12 12.36 12.6 12.33 12.37 +0.08% 213,932 266,515,847
2024-12-11 12.28 12.39 12.16 12.36 +0.49% 216,460 265,845,211
2024-12-10 12.65 12.65 12.2 12.3 -1.84% 350,909 431,623,726
2024-12-09 12.51 12.62 12.38 12.53 +0.24% 155,398 194,486,263
2024-12-06 12.38 12.65 12.34 12.5 +0.64% 180,305 225,560,969
2024-12-05 12.24 12.47 12.2 12.42 +1.14% 192,214 237,361,702
2024-12-04 12.06 12.34 12 12.28 +1.57% 261,001 317,556,640
2024-12-03 11.86 12.14 11.83 12.09 +1.85% 238,878 288,018,100
2024-12-02 12.07 12.15 11.75 11.87 -0.17% 207,339 246,554,249
2024-11-29 11.73 11.97 11.71 11.89 +1.36% 200,591 238,159,224
2024-11-28 11.74 11.82 11.63 11.73 -0.09% 145,094 170,321,633
2024-11-27 11.88 11.93 11.64 11.74 -1.1% 135,659 159,286,590
2024-11-26 11.7 12.01 11.66 11.87 +1.28% 219,217 260,916,268
2024-11-25 11.53 11.75 11.5 11.72 +1.74% 244,452 285,699,812
2024-11-22 11.71 11.92 11.51 11.52 -1.79% 230,372 270,540,000
2024-11-21 11.6 11.82 11.58 11.73 +0.77% 170,094 199,649,613
2024-11-20 11.54 11.66 11.46 11.64 +0.87% 190,704 221,229,302
2024-11-19 11.53 11.67 11.42 11.54 +0.26% 207,561 239,445,770
2024-11-18 11.68 11.79 11.44 11.51 -1.2% 264,570 307,676,831
2024-11-15 11.48 11.84 11.38 11.65 +1.57% 373,185 436,573,619
2024-11-14 11.53 11.72 11.44 11.47 -0.69% 212,978 247,111,203
2024-11-13 11.46 11.63 11.33 11.55 +0.87% 214,441 247,378,387
2024-11-12 11.52 11.71 11.44 11.45 -0.61% 262,749 304,366,625
2024-11-11 11.68 11.68 11.5 11.52 -2.04% 252,391 291,739,452
2024-11-08 11.85 12.07 11.61 11.76 -0.93% 443,229 521,959,797
2024-11-07 11.7 11.88 11.66 11.87 +1.28% 225,761 266,836,407
2024-11-06 11.88 11.9 11.68 11.72 -1.51% 250,717 295,158,142
2024-11-05 11.99 12.03 11.8 11.9 -0.83% 261,520 310,538,877
2024-11-04 11.94 12.11 11.75 12 +0.5% 161,640 193,308,921
2024-11-01 11.65 12.03 11.59 11.94 +2.75% 271,240 322,955,483
2024-10-31 11.87 11.92 11.54 11.62 -2.52% 282,229 329,980,717
2024-10-30 12.06 12.07 11.82 11.92 -1.16% 165,445 196,940,465
2024-10-29 12.07 12.15 11.92 12.06 -0.08% 181,820 218,631,650
2024-10-28 12.06 12.16 11.87 12.07 +0.42% 152,845 183,946,823
2024-10-25 12.36 12.39 11.98 12.02 -2.67% 245,779 297,422,309
2024-10-24 12.68 12.68 12.28 12.35 -2.29% 147,217 182,843,414
2024-10-23 12.39 12.8 12.36 12.64 +1.94% 241,429 304,497,108
2024-10-22 11.99 12.42 11.96 12.4 +2.73% 342,899 421,500,770
2024-10-21 11.81 12.16 11.71 12.07 +2.37% 334,549 398,208,824
2024-10-18 11.79 11.91 11.64 11.79 -0.08% 296,474 349,468,407
2024-10-17 12.13 12.23 11.76 11.8 -1.75% 212,234 253,490,517
2024-10-16 11.81 12.16 11.78 12.01 +0.84% 198,875 239,099,881
2024-10-15 12.4 12.4 11.9 11.91 -3.95% 301,905 365,398,698
2024-10-14 11.99 12.51 11.85 12.4 +4.91% 540,833 659,994,153
2024-10-11 11.75 12.03 11.63 11.82 +0.42% 321,940 382,143,228
2024-10-10 11.54 12.19 11.51 11.77 +1.47% 559,598 665,191,138
2024-10-09 11.89 12.02 11.4 11.6 -5% 655,231 766,025,076
2024-10-08 13.46 13.82 11.92 12.21 -3.02% 1,173,766 1,461,860,381

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

ч┤вш╛░чзСцКА 688507

2024年至今

хдйхЬ░цХ░чаБ 300743

近期数据

цбРцШЖшВбф╗╜ 601233

2022-2023两年

хМЧчЯ┐чзСцКА 600980

2023年全年

ш┐Рш╛╛чзСцКА 300440

近期数据

цИРхдзчФЯчЙй 688739

近三个月

цмзчзСф║┐ 688308

2023年全年

хЫ╜шБФц░┤ф║з 300094

2024年一季度

х▒▒хнРщлШчзС 000981

2023年全年

ф╕нчзСцШЯхЫ╛ 688568

2023年全年

热门概念板块

芯片

хглхЕ░х╛о (600460)

近期数据
元宇宙
区块链
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
生物医药
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

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