ц▓ГцгочФЯчЙй 300142

数据更新至:

添加到对比分析

11.49 +0.26%

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

11.49
+0.26% +0.03
11.45
开盘价
11.51
最高价
11.36
最低价
102,465
成交量
数据更新至: 2025-03-25

技术指标

11.62
MA5 (5日均线)
11.70
MA10 (10日均线)
11.80
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 11.45 11.51 11.36 11.49 +0.26% 102,465 117,191,992
2025-03-24 11.56 11.9 11.35 11.46 -0.52% 242,399 279,371,553
2025-03-21 11.64 11.79 11.47 11.52 -1.37% 232,417 269,881,549
2025-03-20 11.92 11.94 11.66 11.68 -2.26% 232,955 274,182,988
2025-03-19 11.94 12.06 11.89 11.95 -0.33% 193,546 231,378,151
2025-03-18 12.04 12.2 11.93 11.99 +0.08% 272,349 328,712,977
2025-03-17 11.88 12.15 11.77 11.98 +0.93% 293,929 351,666,164
2025-03-14 11.44 11.87 11.4 11.87 +3.76% 330,523 386,811,283
2025-03-13 11.59 11.64 11.37 11.44 -1.29% 210,695 241,565,572
2025-03-12 11.75 11.8 11.56 11.59 -1.36% 220,532 256,887,493
2025-03-11 11.62 11.75 11.53 11.75 0% 216,784 251,679,732
2025-03-10 11.87 12 11.67 11.75 -0.68% 206,298 243,212,592
2025-03-07 12.09 12.1 11.77 11.83 -2.47% 253,862 302,376,737
2025-03-06 11.8 12.22 11.77 12.13 +3.41% 360,944 433,979,373
2025-03-05 11.88 11.89 11.62 11.73 -1.35% 190,958 223,302,480
2025-03-04 11.78 11.94 11.67 11.89 +0.59% 165,022 194,858,072
2025-03-03 11.67 12.04 11.67 11.82 +1.29% 301,196 357,964,960
2025-02-28 12.14 12.24 11.66 11.67 -4.19% 324,796 386,155,903
2025-02-27 12.2 12.28 12 12.18 -0.73% 247,128 300,069,645
2025-02-26 12.05 12.28 11.94 12.27 +2.16% 308,625 373,744,647
2025-02-25 12.03 12.12 11.93 12.01 -0.74% 216,168 259,378,417
2025-02-24 12.33 12.36 12.04 12.1 -1.79% 297,039 360,495,045
2025-02-21 12.12 12.47 12.04 12.32 +1.65% 319,289 391,056,928
2025-02-20 12.06 12.34 11.97 12.12 +0.75% 261,818 318,899,807
2025-02-19 11.93 12.1 11.77 12.03 +0.84% 196,630 235,127,052
2025-02-18 12.23 12.32 11.9 11.93 -2.77% 242,478 293,145,478
2025-02-17 12.23 12.52 12.16 12.27 +0.66% 332,996 410,393,960
2025-02-14 11.88 12.28 11.85 12.19 +2.52% 353,591 430,279,596
2025-02-13 11.95 12.11 11.87 11.89 -1% 212,947 255,007,796
2025-02-12 11.9 12.04 11.81 12.01 +0.5% 203,842 242,946,349
2025-02-11 12.23 12.24 11.9 11.95 -2.45% 235,374 281,886,151
2025-02-10 12.03 12.29 11.91 12.25 +2% 337,959 409,286,241
2025-02-07 11.55 12.1 11.53 12.01 +3.71% 385,292 457,958,940
2025-02-06 11.31 11.58 11.16 11.58 +1.94% 230,379 263,148,704
2025-02-05 11.29 11.4 11.22 11.36 +1.79% 174,405 197,661,509
2025-01-27 11.39 11.52 11.16 11.16 -1.59% 148,810 168,232,679
2025-01-24 11.34 11.46 11.25 11.34 +0.35% 156,371 177,650,758
2025-01-23 11.43 11.72 11.29 11.3 -0.18% 205,951 237,008,273
2025-01-22 11.36 11.39 11.16 11.32 -1.05% 145,137 163,350,870
2025-01-21 11.55 11.64 11.32 11.44 -0.52% 150,797 172,117,964
2025-01-20 11.59 11.7 11.47 11.5 -0.09% 145,572 168,365,138
2025-01-17 11.43 11.57 11.34 11.51 +0.35% 145,543 166,810,705
2025-01-16 11.56 11.8 11.38 11.47 -0.52% 186,462 215,761,182
2025-01-15 11.61 11.65 11.42 11.53 -0.86% 181,924 209,349,256
2025-01-14 11.17 11.65 11.11 11.63 +4.3% 270,328 309,048,051
2025-01-13 10.9 11.19 10.83 11.15 +1.92% 185,832 205,751,072
2025-01-10 11.31 11.4 10.94 10.94 -3.27% 216,344 241,092,035
2025-01-09 11.34 11.48 11.26 11.31 -1.14% 169,134 192,353,418
2025-01-08 11.58 11.63 11.21 11.44 -1.21% 230,355 262,835,171
2025-01-07 11.69 11.69 11.37 11.58 -1.03% 213,979 246,307,987
2025-01-06 11.49 11.92 11.48 11.7 +2.27% 291,699 341,758,713
2025-01-03 11.75 11.85 11.4 11.44 -2.05% 239,559 279,080,617
2025-01-02 12.08 12.14 11.58 11.68 -3.31% 233,319 277,354,782
2024-12-31 12.53 12.6 12.08 12.08 -3.51% 223,097 274,026,847
2024-12-30 12.61 12.61 12.42 12.52 -0.63% 160,663 201,291,363
2024-12-27 12.58 12.79 12.51 12.6 +0.08% 193,038 244,503,904
2024-12-26 12.74 12.81 12.55 12.59 -1.18% 166,486 210,923,268
2024-12-25 12.96 13.05 12.66 12.74 -1.09% 150,405 191,827,987
2024-12-24 12.74 12.96 12.74 12.88 +0.94% 161,655 207,734,908
2024-12-23 13.08 13.08 12.7 12.76 -2.45% 214,344 275,897,302
2024-12-20 13.07 13.21 12.99 13.08 -0.08% 193,066 252,782,058
2024-12-19 12.89 13.1 12.74 13.09 +0.46% 236,941 306,008,433
2024-12-18 13.05 13.08 12.95 13.03 0% 196,404 255,734,767
2024-12-17 13.1 13.13 12.89 13.03 -0.38% 312,128 406,140,997
2024-12-16 13.44 13.52 12.92 13.08 -3.4% 533,968 703,071,774
2024-12-13 14.26 14.27 13.47 13.54 -5.58% 1,113,029 1,524,937,235
2024-12-12 14.33 14.55 14.22 14.34 0% 413,008 593,604,465
2024-12-11 14.44 14.55 14.28 14.34 -0.76% 247,537 355,871,716
2024-12-10 14.96 15.12 14.4 14.45 +0.14% 372,836 548,997,907
2024-12-09 14.81 14.95 14.28 14.43 -1.64% 286,084 416,645,277
2024-12-06 14.29 14.69 14.16 14.67 +2.52% 282,073 408,560,175
2024-12-05 14.26 14.38 14.21 14.31 +0.07% 192,559 275,150,227
2024-12-04 14.68 14.74 14.25 14.3 -3.18% 237,324 343,380,024
2024-12-03 14.9 14.94 14.6 14.77 -0.67% 220,199 325,126,886
2024-12-02 14.7 14.97 14.49 14.87 +0.47% 241,618 357,808,795
2024-11-29 14.76 15.02 14.54 14.8 +0.48% 236,821 350,713,213
2024-11-28 14.78 14.87 14.67 14.73 -0.47% 164,521 243,124,069
2024-11-27 14.41 14.81 14.25 14.8 +2.49% 175,018 253,994,675
2024-11-26 14.49 14.79 14.4 14.44 -0.96% 124,622 181,553,905
2024-11-25 14.46 14.59 14.27 14.58 +0.83% 170,193 245,966,616
2024-11-22 15.33 15.33 14.41 14.46 -5.61% 268,448 398,799,996
2024-11-21 15.41 15.57 15.16 15.32 -1.29% 199,774 306,464,619
2024-11-20 15.2 15.7 15.18 15.52 +1.5% 264,003 408,670,923
2024-11-19 15.08 15.29 14.75 15.29 +2.14% 289,917 436,303,788
2024-11-18 15.71 15.8 14.9 14.97 -3.98% 346,624 531,390,479
2024-11-15 15.88 16.11 15.59 15.59 -1.89% 279,254 443,276,952
2024-11-14 16.62 16.64 15.87 15.89 -4.91% 333,450 540,344,658
2024-11-13 16.3 17 16.03 16.71 +0.72% 506,184 832,237,511
2024-11-12 16.4 17.24 16.33 16.59 +1.78% 799,495 1,343,641,417
2024-11-11 15.38 16.35 15.33 16.3 +5.03% 623,171 985,773,919
2024-11-08 15.91 16.03 15.43 15.52 -0.7% 455,161 714,157,273
2024-11-07 14.91 15.66 14.89 15.63 +3.65% 445,218 685,666,995
2024-11-06 15.14 15.45 14.95 15.08 -0.33% 377,391 572,995,121
2024-11-05 14.41 15.18 14.34 15.13 +4.27% 383,333 572,632,596
2024-11-04 14.44 14.69 14.26 14.51 +2.11% 225,050 325,319,922
2024-11-01 14.71 14.86 14.21 14.21 -3.66% 304,018 438,905,412
2024-10-31 14.73 14.97 14.6 14.75 +0.14% 293,456 433,725,085
2024-10-30 15.1 15.25 14.6 14.73 -2.51% 332,440 494,574,756
2024-10-29 15.89 15.95 15.1 15.11 -4.55% 430,443 662,604,754
2024-10-28 15.51 15.85 15.28 15.83 +1.47% 411,288 641,111,639
2024-10-25 15.3 15.8 15.15 15.6 -0.83% 572,687 884,684,228
2024-10-24 15.25 16.54 15.24 15.73 +4.31% 827,942 1,313,904,304
2024-10-23 15.05 15.34 14.92 15.08 +0.6% 411,479 620,635,419
2024-10-22 14.89 15.07 14.67 14.99 +0.6% 343,952 512,812,166
2024-10-21 14.82 15.2 14.5 14.9 +0.54% 487,335 723,173,663
2024-10-18 13.8 15.5 13.6 14.82 +7.08% 631,304 909,349,290
2024-10-17 14.08 14.45 13.83 13.84 -0.86% 294,071 417,574,529
2024-10-16 14.08 14.39 13.84 13.96 -3.32% 340,036 479,278,892
2024-10-15 14.96 15.1 14.44 14.44 -3.99% 367,423 543,144,987
2024-10-14 14.93 15.14 14.29 15.04 +0.94% 499,120 737,091,105
2024-10-11 16.6 16.9 14.65 14.9 -11.83% 742,813 1,151,248,830
2024-10-10 17.86 18.14 16.44 16.9 -3.32% 719,365 1,229,689,619
2024-10-09 17.2 18.98 16.93 17.48 -1.02% 1,316,692 2,364,001,694
2024-10-08 17.66 17.66 16.35 17.66 +19.97% 1,268,431 2,206,130,078

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╖┤цпФщгЯхУБ 605338

近三个月

хЫЫцЦ╣ч▓╛хИЫ 300468

2022-2023两年

шО▒чЙ╣хЕЙчФ╡ 688150

2023年全年

хоЗщАЪщЗНх╖е 600817

近期数据

чВмчФ│шВбф╗╜ 001202

近三个月

хШЙхНОшВбф╗╜ 603182

近半年

хЫ╜шНпф╕АшЗ┤ 000028

近半年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

近三个月

STчСЮчзС 300600

近半年

щШ│хЕЙшВбф╗╜ 000608

2024年至今

热门概念板块

元宇宙
5G通信

х╣┐хТМщАЪ (300638)

近三个月
光伏产业
生物医药
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
智能制造
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

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