щШ│ш░╖хНОц│░ 300121

数据更新至:

添加到对比分析

12.59 +1.37%

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

12.59
+1.37% +0.17
12.4
开盘价
12.62
最高价
12.35
最低价
38,199
成交量
数据更新至: 2025-03-25

技术指标

12.82
MA5 (5日均线)
12.78
MA10 (10日均线)
13.05
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 12.4 12.62 12.35 12.59 +1.37% 38,199 47,826,474
2025-03-24 12.71 12.78 12.09 12.42 -2.89% 96,794 120,139,468
2025-03-21 13.03 13.19 12.76 12.79 -2.59% 92,794 119,844,410
2025-03-20 13.06 13.29 12.95 13.13 -0.45% 119,199 156,116,072
2025-03-19 12.7 13.33 12.48 13.19 +3.86% 204,047 264,778,560
2025-03-18 12.67 12.78 12.62 12.7 -0.08% 63,173 80,175,800
2025-03-17 12.75 12.98 12.67 12.71 +0.32% 75,968 97,039,076
2025-03-14 12.55 12.69 12.49 12.67 +0.88% 76,637 96,553,320
2025-03-13 13.02 13.09 12.45 12.56 -3.9% 146,873 186,189,920
2025-03-12 13.08 13.37 13.05 13.07 -0.08% 113,598 149,467,296
2025-03-11 12.96 13.1 12.85 13.08 -0.46% 96,528 125,213,950
2025-03-10 13.09 13.16 12.95 13.14 +0.31% 83,205 108,652,848
2025-03-07 13.31 13.45 12.96 13.1 -2.24% 161,424 212,225,841
2025-03-06 13.38 13.56 13.28 13.4 +0.07% 170,914 229,164,006
2025-03-05 13.45 13.68 13.15 13.39 -1.03% 146,403 195,580,902
2025-03-04 13.57 13.71 13.36 13.53 -0.88% 160,120 216,050,205
2025-03-03 13.05 13.71 13.05 13.65 +5.16% 267,599 360,485,466
2025-02-28 13.14 13.44 12.95 12.98 -2.33% 183,648 242,285,322
2025-02-27 13.71 13.77 13.05 13.29 -2.99% 231,010 307,542,252
2025-02-26 13.98 13.98 13.6 13.7 -0.72% 295,337 405,465,335
2025-02-25 12.99 13.95 12.86 13.8 +6.15% 433,149 583,026,858
2025-02-24 12.92 13.14 12.78 13 -0.46% 185,431 240,084,063
2025-02-21 12.86 13.09 12.72 13.06 -1.06% 325,333 420,662,072
2025-02-20 11.81 13.58 11.77 13.2 +11.77% 508,835 656,820,174
2025-02-19 11.56 11.82 11.55 11.81 +2.16% 98,645 115,668,029
2025-02-18 11.88 11.97 11.51 11.56 -3.1% 95,410 112,279,745
2025-02-17 11.87 12 11.8 11.93 +0.34% 90,616 107,783,465
2025-02-14 12.07 12.13 11.84 11.89 -1.57% 103,498 123,959,947
2025-02-13 12.22 12.27 12.08 12.08 -1.31% 100,595 122,338,225
2025-02-12 12.17 12.24 12.08 12.24 +0.99% 93,549 113,776,821
2025-02-11 12.28 12.3 11.97 12.12 -0.9% 98,614 119,268,713
2025-02-10 12.07 12.23 11.98 12.23 +1.16% 139,747 169,019,364
2025-02-07 11.83 12.14 11.76 12.09 +2.28% 161,995 194,256,785
2025-02-06 11.38 11.84 11.36 11.82 +3.32% 110,628 129,054,488
2025-02-05 11.55 11.6 11.31 11.44 -0.17% 73,404 84,107,832
2025-01-27 11.77 11.87 11.46 11.46 -2.63% 68,817 80,148,042
2025-01-24 11.54 11.8 11.5 11.77 +1.9% 83,423 97,313,884
2025-01-23 11.78 11.93 11.55 11.55 -0.69% 104,760 123,494,427
2025-01-22 11.75 11.86 11.58 11.63 -1.69% 83,666 97,887,786
2025-01-21 12.12 12.16 11.68 11.83 -1.83% 116,430 137,607,905
2025-01-20 12 12.19 11.86 12.05 +1.52% 169,447 203,381,303
2025-01-17 11.49 12.25 11.34 11.87 +3.04% 203,084 240,600,105
2025-01-16 11.5 11.79 11.4 11.52 +0.96% 102,799 119,195,372
2025-01-15 11.64 11.67 11.37 11.41 -2.06% 86,495 99,168,307
2025-01-14 11.16 11.68 11.11 11.65 +4.48% 117,652 134,962,263
2025-01-13 11.13 11.23 10.78 11.15 -0.36% 116,049 127,652,074
2025-01-10 11.49 11.69 11.17 11.19 -2.61% 110,008 126,245,389
2025-01-09 11.4 11.63 11.4 11.49 -0.17% 84,464 97,392,303
2025-01-08 11.51 11.61 11.11 11.51 -0.78% 112,718 128,131,509
2025-01-07 11.52 11.6 11.28 11.6 +0.69% 99,722 114,209,709
2025-01-06 11.44 11.8 11.24 11.52 -0.17% 108,555 125,372,667
2025-01-03 12 12.19 11.51 11.54 -2.04% 145,387 172,182,335
2025-01-02 12.12 12.23 11.65 11.78 -2.56% 129,486 154,640,173
2024-12-31 12.36 12.63 12.08 12.09 -1.87% 160,060 197,394,570
2024-12-30 12.25 12.66 12.03 12.32 +0.57% 151,563 187,526,932
2024-12-27 12.08 12.41 12 12.25 +1.83% 103,678 127,122,770
2024-12-26 11.99 12.14 11.94 12.03 -0.08% 95,627 115,126,633
2024-12-25 12.43 12.46 11.9 12.04 -3.14% 117,064 141,149,463
2024-12-24 12.26 12.48 12.19 12.43 +1.3% 82,948 102,436,485
2024-12-23 12.81 12.88 12.23 12.27 -4.88% 147,075 184,251,619
2024-12-20 12.62 13.1 12.62 12.9 +2.14% 140,427 181,610,437
2024-12-19 12.55 12.7 12.45 12.63 -0.32% 88,319 111,076,569
2024-12-18 12.85 12.85 12.6 12.67 -0.24% 99,031 125,772,119
2024-12-17 13.02 13.1 12.64 12.7 -2.31% 109,600 140,704,444
2024-12-16 13.35 13.44 12.92 13 -2.55% 159,166 208,880,030
2024-12-13 13.72 13.72 13.33 13.34 -2.84% 128,353 172,802,931
2024-12-12 13.81 13.83 13.57 13.73 -0.65% 129,038 176,800,207
2024-12-11 13.65 14.06 13.65 13.82 -0.07% 126,169 174,640,765
2024-12-10 14.03 14.2 13.79 13.83 +1.54% 187,252 261,847,621
2024-12-09 13.75 13.9 13.5 13.62 -1.38% 121,291 165,953,603
2024-12-06 13.83 13.9 13.55 13.81 -0.29% 137,608 189,071,329
2024-12-05 13.64 13.95 13.64 13.85 +0.29% 137,302 189,790,850
2024-12-04 14.28 14.54 13.71 13.81 -2.81% 176,058 248,104,496
2024-12-03 14.26 14.63 14.02 14.21 -0.14% 225,763 323,760,711
2024-12-02 13.66 14.33 13.6 14.23 +3.57% 226,552 319,491,255
2024-11-29 13.6 13.92 13.35 13.74 +0.88% 190,835 260,534,083
2024-11-28 13.81 14.05 13.47 13.62 -1.3% 188,926 259,437,513
2024-11-27 13.48 13.81 13.09 13.8 +2.83% 207,742 279,965,145
2024-11-26 13.88 14.1 13.37 13.42 -4.01% 187,728 256,603,992
2024-11-25 14.01 14.17 13.59 13.98 -1.41% 209,632 290,205,125
2024-11-22 14.81 15.2 14.12 14.18 -5.34% 302,839 445,333,593
2024-11-21 15.3 15.75 14.81 14.98 -4.16% 387,660 588,365,769
2024-11-20 14.29 15.68 14.15 15.63 +8.02% 606,258 905,559,128
2024-11-19 13.88 14.47 13.86 14.47 +3.51% 275,448 390,384,746
2024-11-18 14.5 14.63 13.7 13.98 -1.2% 309,874 435,678,609
2024-11-15 15.2 15.4 14.1 14.15 -7.82% 475,443 696,792,388
2024-11-14 15.57 16.16 15.3 15.35 -2.29% 393,694 619,491,025
2024-11-13 16 16.15 15.1 15.71 -2.96% 456,702 708,624,782
2024-11-12 17 17.11 15.84 16.19 -6.9% 723,410 1,192,860,029
2024-11-11 17.7 18.5 17.18 17.39 -0.06% 809,712 1,441,130,938
2024-11-08 16.66 18.01 16.3 17.4 +3.57% 866,861 1,478,879,785
2024-11-07 17 18.33 16.21 16.8 -4.6% 958,773 1,643,972,894
2024-11-06 19.66 20.78 17.3 17.61 -9.88% 1,336,968 2,531,774,771
2024-11-05 20.78 20.78 18.23 19.54 +12.43% 1,367,191 2,680,033,506
2024-11-04 17.38 17.38 17.38 17.38 +20.03% 47,035 81,747,212
2024-11-01 14.48 14.48 14.48 14.48 +19.97% 20,561 29,772,675
2024-10-24 11.01 12.27 10.94 12.07 +8.06% 599,847 702,724,563
2024-10-23 10.9 11.97 10.89 11.17 +1.73% 472,711 545,182,734
2024-10-22 11.49 11.51 10.87 10.98 -2.83% 378,606 419,840,540
2024-10-21 10.29 11.3 10.25 11.3 +10.57% 657,123 719,420,803
2024-10-18 9.54 10.52 9.41 10.22 +3.76% 480,301 479,988,244
2024-10-17 9.93 10.3 9.76 9.85 +0.31% 381,176 382,453,562
2024-10-16 9.56 10.31 9.56 9.82 -0.91% 383,927 382,519,946
2024-10-15 9.3 10.5 9.28 9.91 +7.72% 536,572 537,090,146
2024-10-14 8.62 9.25 8.51 9.2 +7.85% 166,614 149,025,039
2024-10-11 8.75 8.8 8.45 8.53 -2.51% 93,658 80,641,728
2024-10-10 8.66 8.98 8.66 8.75 +1.51% 131,466 115,889,060
2024-10-09 9.45 9.6 8.59 8.62 -14.74% 263,206 239,370,628
2024-10-08 10.73 10.8 9.21 10.11 +8.94% 355,892 359,357,457

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╕Кц╡╖чАЪшоп 300762

近半年

хЖацН╖чзСцКА 000727

近三个月

ф║мцКХхПСх▒Х 600683

近三个月

х║╖ч╝ШшНпф╕Ъ 600557

近半年

ш╛╜хоБшГ╜ц║Р 600758

2023年全年

ч╛ОхКЫчзСцКА 300611

2023年全年

ш┐ИхиБчФЯчЙй-U 688062

2024年至今

ф╕нщЗСх▓нхНЧ 000060

2022-2023两年

ф║┐щАЪчзСцКА 300211

2022-2023两年

цЦ░хНОч╜С 603888

近期数据

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
大数据

STщ╣ПхНЪ (600804)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

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