хК▓ф╗ФщгЯхУБ 003000

数据更新至:

添加到对比分析

12.11 -1.54%

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

12.11
-1.54% -0.19
12.34
开盘价
12.47
最高价
11.95
最低价
97,460
成交量
数据更新至: 2025-03-25

技术指标

12.17
MA5 (5日均线)
12.19
MA10 (10日均线)
12.02
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 12.34 12.47 11.95 12.11 -1.54% 97,460 118,429,234
2025-03-24 12.05 12.32 12.01 12.3 +1.4% 107,024 130,257,067
2025-03-21 12.11 12.27 12.01 12.13 -0.16% 97,301 118,119,962
2025-03-20 12.18 12.31 12.12 12.15 -0.16% 54,212 66,056,684
2025-03-19 12.33 12.33 12.12 12.17 -1.06% 63,218 77,067,883
2025-03-18 12.33 12.38 12.19 12.3 -0.24% 77,922 95,429,740
2025-03-17 12.51 12.58 12.26 12.33 -0.96% 133,563 165,830,890
2025-03-14 12.11 12.48 12.05 12.45 +2.81% 192,985 238,211,285
2025-03-13 11.88 12.11 11.85 12.11 +1.94% 118,224 141,935,033
2025-03-12 11.95 12.08 11.81 11.88 -0.59% 77,297 92,161,085
2025-03-11 11.71 11.95 11.66 11.95 +1.27% 75,582 89,314,479
2025-03-10 11.68 11.8 11.62 11.8 +1.11% 71,216 83,310,638
2025-03-07 11.76 11.81 11.62 11.67 -1.19% 62,868 73,454,106
2025-03-06 11.64 11.88 11.53 11.81 +1.37% 86,969 101,692,593
2025-03-05 11.85 11.89 11.58 11.65 -1.27% 88,839 103,696,668
2025-03-04 12.02 12.03 11.71 11.8 -2.32% 103,579 122,345,730
2025-03-03 12.38 12.45 11.92 12.08 -1.95% 160,444 195,096,729
2025-02-28 11.82 12.49 11.68 12.32 +3.97% 251,763 306,948,938
2025-02-27 11.58 11.85 11.51 11.85 +2.42% 117,543 138,023,949
2025-02-26 11.52 11.67 11.48 11.57 +0.52% 52,474 60,561,079
2025-02-25 11.66 11.76 11.48 11.51 -1.96% 59,650 69,044,629
2025-02-24 11.58 11.8 11.57 11.74 +1.03% 76,523 89,314,930
2025-02-21 11.84 11.84 11.54 11.62 -1.44% 79,447 92,332,674
2025-02-20 11.55 11.88 11.55 11.79 +1.64% 70,557 82,997,869
2025-02-19 11.48 11.6 11.44 11.6 +1.4% 53,269 61,450,212
2025-02-18 11.73 11.74 11.39 11.44 -2.47% 71,757 82,911,492
2025-02-17 11.67 11.73 11.53 11.73 +0.69% 55,884 64,968,275
2025-02-14 11.82 11.87 11.59 11.65 -1.52% 76,917 89,905,048
2025-02-13 11.95 12 11.81 11.83 -1% 62,816 74,844,767
2025-02-12 11.91 11.98 11.8 11.95 -0.25% 51,296 60,925,282
2025-02-11 12 12.08 11.84 11.98 +0.67% 84,137 100,562,001
2025-02-10 11.72 11.91 11.61 11.9 +1.54% 83,657 98,547,971
2025-02-07 11.67 11.89 11.59 11.72 +0.43% 96,906 113,777,212
2025-02-06 11.55 11.69 11.42 11.67 +1.66% 82,817 96,141,386
2025-02-05 12.31 12.31 11.42 11.48 -6.74% 164,886 192,194,329
2025-01-27 12.35 12.49 12.3 12.31 +0.08% 73,547 91,165,929
2025-01-24 12.26 12.34 12.12 12.3 0% 72,817 89,283,481
2025-01-23 12.36 12.43 12.22 12.3 +0.33% 65,511 80,843,889
2025-01-22 12.44 12.5 12.23 12.26 -2.15% 70,104 86,284,032
2025-01-21 12.62 12.66 12.22 12.53 -0.32% 87,115 108,225,161
2025-01-20 12.78 12.84 12.5 12.57 -1.1% 92,452 117,073,935
2025-01-17 12.21 12.79 12.13 12.71 +3% 139,106 174,676,067
2025-01-16 12.39 12.65 12.16 12.34 +0.24% 88,454 109,682,102
2025-01-15 12.47 12.72 12.28 12.31 -1.2% 82,499 102,731,004
2025-01-14 12 12.48 12 12.46 +4.18% 117,186 144,201,086
2025-01-13 12.13 12.28 11.88 11.96 -3.24% 126,165 151,194,610
2025-01-10 12.9 12.9 12.32 12.36 -4.11% 148,847 187,313,022
2025-01-09 13.31 13.58 12.85 12.89 -3.95% 160,080 208,988,729
2025-01-08 13.25 13.6 12.82 13.42 +0.15% 143,159 188,488,865
2025-01-07 13.31 13.44 12.94 13.4 +0.9% 140,899 185,915,968
2025-01-06 13.6 13.96 13.09 13.28 -3.21% 166,208 224,129,341
2025-01-03 14.17 14.44 13.64 13.72 -3.18% 229,548 319,547,610
2025-01-02 13.59 14.91 13.58 14.17 +3.43% 379,914 548,292,157
2024-12-31 13.6 14.05 13.5 13.7 +0.37% 158,681 218,607,156
2024-12-30 13.8 14.07 13.51 13.65 -1.3% 134,319 184,356,462
2024-12-27 14.11 14.22 13.77 13.83 -3.96% 230,197 322,035,564
2024-12-26 13.71 15.15 13.58 14.4 +4.58% 269,767 387,223,433
2024-12-25 13.63 13.88 13.29 13.77 +1.03% 102,294 139,318,872
2024-12-24 13.22 13.72 13.03 13.63 +3.81% 104,837 140,727,409
2024-12-23 13.66 13.8 13.1 13.13 -4.37% 98,646 132,340,721
2024-12-20 13.28 14.07 13.27 13.73 +4.02% 212,067 293,434,345
2024-12-19 12.95 13.21 12.8 13.2 +1.23% 84,775 110,080,789
2024-12-18 13.2 13.26 12.96 13.04 -0.61% 64,464 84,361,595
2024-12-17 13.55 13.55 13.06 13.12 -3.53% 93,034 123,002,543
2024-12-16 13.99 13.99 13.49 13.6 -1.52% 128,285 175,829,335
2024-12-13 14.1 14.22 13.76 13.81 -3.63% 168,724 235,079,244
2024-12-12 14 14.47 13.73 14.33 +3.62% 279,018 393,114,993
2024-12-11 13.11 14.08 13.11 13.83 +5.41% 221,656 304,387,237
2024-12-10 13.49 13.88 13.09 13.12 +1.86% 219,078 295,029,688
2024-12-09 13 13.16 12.76 12.88 -0.62% 67,472 87,197,721
2024-12-06 12.88 13.02 12.69 12.96 +0.62% 84,834 109,350,751
2024-12-05 13.04 13.1 12.6 12.88 -2.05% 97,074 124,679,792
2024-12-04 12.95 13.53 12.88 13.15 +0.92% 132,327 175,785,073
2024-12-03 13.17 13.2 12.91 13.03 -1.14% 84,049 109,440,723
2024-12-02 13.3 13.49 13.13 13.18 +0.23% 150,163 199,727,280
2024-11-29 12.79 13.35 12.77 13.15 +2.73% 171,653 226,250,163
2024-11-28 12.85 12.9 12.65 12.8 -0.7% 54,605 69,830,444
2024-11-27 12.5 12.95 12.24 12.89 +2.55% 94,039 119,629,854
2024-11-26 12.54 12.84 12.51 12.57 +0.24% 69,431 87,768,906
2024-11-25 12.28 12.72 12.19 12.54 +1.87% 74,072 92,037,679
2024-11-22 12.87 12.93 12.23 12.31 -4.94% 107,467 135,208,592
2024-11-21 12.36 12.95 12.29 12.95 +4.52% 134,580 170,870,881
2024-11-20 12.35 12.42 12.25 12.39 +0.32% 48,456 59,721,070
2024-11-19 12.12 12.35 12.12 12.35 +1.98% 51,353 62,882,390
2024-11-18 12.41 12.51 12.01 12.11 -2.34% 90,203 110,081,176
2024-11-15 12.48 12.78 12.35 12.4 -0.64% 87,350 109,890,288
2024-11-14 12.8 12.86 12.45 12.48 -2.73% 76,213 96,470,617
2024-11-13 12.8 12.86 12.54 12.83 -0.23% 108,602 137,813,629
2024-11-12 12.99 13.2 12.71 12.86 -0.77% 123,772 160,695,872
2024-11-11 13.05 13.16 12.7 12.96 -2.26% 144,368 186,321,579
2024-11-08 13.51 13.55 12.93 13.26 0% 164,256 217,086,133
2024-11-07 12.5 13.49 12.44 13.26 +5.49% 220,865 290,552,625
2024-11-06 12.61 12.63 12.4 12.57 -0.32% 105,710 132,491,102
2024-11-05 12.53 12.64 12.39 12.61 +0.56% 114,237 143,028,769
2024-11-04 12.2 12.59 12.17 12.54 +2.45% 125,561 155,997,221
2024-11-01 12.24 12.42 12.09 12.24 -0.24% 102,291 125,548,139
2024-10-31 12.37 12.5 12.23 12.27 -1.13% 83,792 103,227,235
2024-10-30 12.5 12.55 12.28 12.41 -1.04% 85,067 105,459,466
2024-10-29 12.77 12.91 12.53 12.54 -1.72% 112,588 142,803,661
2024-10-28 12.6 12.85 12.55 12.76 +0.87% 109,031 138,507,829
2024-10-25 12.5 12.83 12.5 12.65 +0.32% 139,009 175,988,750
2024-10-24 13.46 13.46 12.44 12.61 -8.69% 268,356 339,009,827
2024-10-23 13.86 13.92 13.6 13.81 -0.65% 84,298 115,947,508
2024-10-22 13.62 14 13.56 13.9 +2.06% 86,458 119,273,486
2024-10-21 13.58 13.77 13.35 13.62 +0.81% 81,342 110,340,127
2024-10-18 13.5 13.86 13.31 13.51 -0.37% 98,421 132,792,081
2024-10-17 13.55 13.95 13.47 13.56 +0.82% 64,371 88,064,905
2024-10-16 13.69 13.84 13.3 13.45 -2.54% 78,874 106,740,767
2024-10-15 14.01 14.4 13.45 13.8 +0.22% 137,946 192,089,654
2024-10-14 13.43 13.96 13.13 13.77 +4.95% 123,685 168,125,862
2024-10-11 13.08 13.58 12.95 13.12 +0.38% 106,443 141,338,168
2024-10-10 12.87 13.47 12.83 13.07 +1.55% 116,416 153,874,510
2024-10-09 13.5 13.72 12.8 12.87 -8.01% 121,870 161,400,602
2024-10-08 15.1 15.1 13.09 13.99 +1.38% 225,194 314,581,032

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

щТвчаФч║│хЕЛ 300797

近期数据

хоБц│вх╗║х╖е 601789

2023年全年

хЫ╜чФ╡хНЧшЗк 600268

2024年至今

цН╖цН╖х╛очФ╡ 300623

2024年一季度

хоЙх╜йщлШчзС 600207

近期数据

STхдйхИЫ 603608

近半年

чеец║РцЦЗцЧЕ 600576

2024年一季度

ч▓дц╡╖ще▓цЦЩ 001313

近期数据

хАНхКац┤Б 603059

2024年至今

хоЭщТЫшВбф╗╜ 600456

2023年全年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年

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