ц▒дшЗгхАНхБе 300146

数据更新至:

添加到对比分析

11.91 -0.50%

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

11.91
-0.5% -0.06
11.95
开盘价
11.97
最高价
11.79
最低价
77,894
成交量
数据更新至: 2025-03-25

技术指标

12.07
MA5 (5日均线)
12.16
MA10 (10日均线)
11.94
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 11.95 11.97 11.79 11.91 -0.5% 77,894 92,449,513
2025-03-24 11.94 12.01 11.77 11.97 -0.75% 177,648 211,112,945
2025-03-21 12.07 12.2 11.95 12.06 -0.5% 132,049 159,503,736
2025-03-20 12.25 12.29 12.11 12.12 -1.3% 118,407 144,230,116
2025-03-19 12.33 12.47 12.11 12.28 -0.41% 189,565 232,286,634
2025-03-18 12.41 12.47 12.26 12.33 -0.24% 159,071 196,023,699
2025-03-17 12.7 12.74 12.32 12.36 -0.88% 292,032 364,600,475
2025-03-14 12.07 12.6 12.06 12.47 +3.49% 366,155 453,522,360
2025-03-13 12.06 12.18 11.93 12.05 -0.08% 151,441 182,315,276
2025-03-12 12.13 12.22 12.01 12.06 -0.58% 152,332 183,900,704
2025-03-11 11.75 12.24 11.7 12.13 +2.19% 321,069 387,870,194
2025-03-10 11.61 11.88 11.58 11.87 +2.24% 187,558 220,291,758
2025-03-07 11.7 11.72 11.57 11.61 -0.85% 109,231 126,939,251
2025-03-06 11.51 11.76 11.49 11.71 +1.83% 163,510 190,391,748
2025-03-05 11.63 11.65 11.43 11.5 -0.86% 113,781 130,736,047
2025-03-04 11.6 11.64 11.53 11.6 -0.17% 98,323 113,845,457
2025-03-03 11.6 11.87 11.58 11.62 +0.17% 166,427 195,075,463
2025-02-28 11.8 11.93 11.56 11.6 -1.94% 165,009 193,403,927
2025-02-27 11.64 11.89 11.62 11.83 +1.63% 219,487 258,588,669
2025-02-26 11.48 11.65 11.44 11.64 +1.31% 132,581 152,997,106
2025-02-25 11.62 11.63 11.47 11.49 -1.71% 120,381 139,007,770
2025-02-24 11.73 11.79 11.64 11.69 -0.26% 132,201 154,875,900
2025-02-21 11.74 11.84 11.62 11.72 +0.09% 134,100 156,920,098
2025-02-20 11.68 11.88 11.61 11.71 +0.26% 110,144 129,475,243
2025-02-19 11.57 11.68 11.53 11.68 +0.78% 107,605 124,992,090
2025-02-18 11.83 11.83 11.55 11.59 -2.28% 126,662 148,023,555
2025-02-17 12 12.03 11.81 11.86 -0.17% 142,044 169,087,197
2025-02-14 11.8 11.93 11.79 11.88 +0.25% 118,750 140,826,434
2025-02-13 11.86 11.97 11.81 11.85 -0.5% 144,252 171,526,492
2025-02-12 11.69 11.96 11.66 11.91 +2.32% 183,653 217,600,808
2025-02-11 11.81 11.84 11.59 11.64 -0.94% 96,764 112,644,945
2025-02-10 11.69 11.8 11.63 11.75 +0.51% 143,258 167,901,906
2025-02-07 11.42 11.82 11.39 11.69 +2.45% 212,015 246,738,915
2025-02-06 11.22 11.42 11.16 11.41 +1.33% 122,995 139,133,103
2025-02-05 11.33 11.36 11.21 11.26 +0.09% 90,401 101,800,001
2025-01-27 11.31 11.42 11.25 11.25 -0.97% 113,583 128,465,264
2025-01-24 11.35 11.43 11.3 11.36 +0.18% 93,355 106,125,175
2025-01-23 11.47 11.58 11.33 11.34 -0.18% 101,950 116,842,312
2025-01-22 11.38 11.39 11.27 11.36 -0.61% 78,123 88,426,886
2025-01-21 11.7 11.7 11.3 11.43 -1.8% 145,689 166,516,404
2025-01-20 11.68 11.77 11.6 11.64 +0.17% 86,935 101,622,543
2025-01-17 11.57 11.66 11.47 11.62 +0.52% 74,560 86,323,614
2025-01-16 11.64 11.79 11.49 11.56 -0.17% 114,805 133,405,041
2025-01-15 11.66 11.68 11.55 11.58 -0.77% 71,287 82,664,779
2025-01-14 11.34 11.69 11.32 11.67 +3.27% 132,868 153,535,749
2025-01-13 11.19 11.34 11.09 11.3 +1.16% 84,503 95,050,705
2025-01-10 11.4 11.45 11.17 11.17 -2.1% 78,433 88,689,946
2025-01-09 11.44 11.53 11.37 11.41 -0.44% 78,054 89,259,106
2025-01-08 11.55 11.55 11.2 11.46 -0.69% 130,051 148,165,771
2025-01-07 11.62 11.68 11.41 11.54 -0.52% 105,697 121,594,250
2025-01-06 11.51 11.71 11.42 11.6 +0.52% 121,368 140,526,566
2025-01-03 11.87 11.98 11.5 11.54 -2.86% 143,097 167,762,398
2025-01-02 12.05 12.22 11.75 11.88 -1.41% 144,344 173,437,148
2024-12-31 12.34 12.4 12.02 12.05 -2.35% 148,802 181,235,343
2024-12-30 12.42 12.42 12.22 12.34 -0.64% 136,315 167,841,712
2024-12-27 12.4 12.52 12.32 12.42 +0.24% 121,594 151,078,512
2024-12-26 12.47 12.53 12.37 12.39 -0.56% 117,387 146,154,070
2024-12-25 12.67 12.68 12.39 12.46 -1.58% 117,728 147,015,412
2024-12-24 12.46 12.66 12.46 12.66 +1.69% 111,541 140,420,123
2024-12-23 12.8 12.81 12.45 12.45 -2.81% 155,026 195,517,599
2024-12-20 12.76 13.05 12.75 12.81 +0.39% 156,683 201,857,529
2024-12-19 12.71 12.82 12.5 12.76 -0.39% 199,537 252,278,787
2024-12-18 12.91 12.97 12.78 12.81 -0.54% 147,419 189,232,549
2024-12-17 13.16 13.2 12.82 12.88 -2.72% 237,363 307,480,852
2024-12-16 13.43 13.48 13.16 13.24 -0.38% 288,582 384,439,511
2024-12-13 13.52 13.75 13.27 13.29 -1.63% 562,872 760,483,527
2024-12-12 13.28 13.54 13.07 13.51 +1.73% 425,177 566,049,130
2024-12-11 12.82 13.41 12.81 13.28 +3.11% 393,730 520,618,719
2024-12-10 13.2 13.34 12.85 12.88 +1.34% 434,869 571,000,729
2024-12-09 12.77 12.87 12.63 12.71 -0.31% 153,860 196,078,994
2024-12-06 12.56 12.81 12.48 12.75 +1.19% 185,381 235,111,101
2024-12-05 12.52 12.62 12.47 12.6 -0.08% 114,962 144,347,225
2024-12-04 12.8 12.85 12.53 12.61 -1.48% 176,640 224,474,013
2024-12-03 12.75 13.05 12.65 12.8 -0.08% 215,035 276,065,323
2024-12-02 12.5 12.82 12.5 12.81 +2.32% 220,649 279,711,064
2024-11-29 12.34 12.72 12.3 12.52 +1.13% 241,866 303,683,009
2024-11-28 12.5 12.58 12.32 12.38 -0.96% 144,841 180,285,382
2024-11-27 12.31 12.5 12.15 12.5 +1.21% 151,261 186,042,893
2024-11-26 12.21 12.57 12.2 12.35 +1.56% 180,803 224,358,826
2024-11-25 12.35 12.47 12.16 12.16 -1.94% 217,158 267,167,393
2024-11-22 12.92 12.95 12.39 12.4 -4.1% 199,164 252,230,323
2024-11-21 12.93 12.99 12.82 12.93 -0.31% 136,647 176,327,222
2024-11-20 12.86 13.03 12.79 12.97 +0.62% 188,479 242,979,828
2024-11-19 12.82 12.9 12.63 12.89 +0.94% 181,668 232,699,815
2024-11-18 12.97 13.04 12.71 12.77 -1.01% 188,456 242,349,694
2024-11-15 12.92 13.15 12.88 12.9 -0.77% 213,447 277,741,432
2024-11-14 13.51 13.52 12.98 13 -3.85% 280,111 370,712,076
2024-11-13 13.43 13.66 13.31 13.52 -0.37% 235,323 316,730,980
2024-11-12 13.65 13.93 13.44 13.57 -0.37% 375,006 514,865,344
2024-11-11 13.46 13.63 13.33 13.62 -0.15% 309,131 416,584,784
2024-11-08 14.13 14.23 13.6 13.64 -1.8% 460,619 634,292,433
2024-11-07 13.1 13.9 13.01 13.89 +5.23% 552,000 753,992,180
2024-11-06 13.27 13.48 13.15 13.2 -0.45% 354,749 472,640,923
2024-11-05 12.8 13.3 12.71 13.26 +3.59% 474,622 624,185,044
2024-11-04 12.57 12.81 12.56 12.8 +1.43% 199,612 253,801,466
2024-11-01 12.7 12.89 12.5 12.62 -0.94% 244,361 310,332,589
2024-10-31 12.7 12.87 12.6 12.74 +0.31% 228,730 291,599,695
2024-10-30 12.7 12.83 12.57 12.7 -0.31% 208,123 264,227,878
2024-10-29 13.03 13.24 12.71 12.74 -2.45% 362,464 467,790,955
2024-10-28 12.7 13.07 12.44 13.06 -3.04% 639,791 817,605,027
2024-10-25 13.34 13.63 13.23 13.47 -0.52% 365,506 490,306,671
2024-10-24 13.2 13.85 13.19 13.54 +3.36% 535,210 725,799,529
2024-10-23 13.17 13.24 13 13.1 -0.61% 333,565 437,187,079
2024-10-22 12.91 13.18 12.83 13.18 +2.01% 275,323 358,484,401
2024-10-21 13.02 13.15 12.7 12.92 -0.39% 308,370 398,219,034
2024-10-18 12.5 13.3 12.43 12.97 +3.76% 398,118 512,330,749
2024-10-17 12.68 12.8 12.49 12.5 -0.71% 194,528 246,016,168
2024-10-16 12.64 12.85 12.45 12.59 -1.72% 250,094 316,801,872
2024-10-15 13.31 13.31 12.79 12.81 -3.76% 257,897 335,986,898
2024-10-14 13.4 13.45 12.91 13.31 -0.3% 285,367 376,314,036
2024-10-11 13.83 13.87 13.16 13.35 -4.23% 233,133 314,402,396
2024-10-10 14.13 14.59 13.69 13.94 -0.43% 330,362 465,655,854
2024-10-09 15.22 15.22 13.95 14 -12.5% 593,844 867,369,113
2024-10-08 17.36 17.77 15.13 16 +7.38% 926,597 1,525,955,917

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

цЦ░ф║ЪчФ╡хнР 605277

近期数据

чж╛х╖ЭчзСцКА 688320

2023年全年

ц▒ЯхНЧц░┤хКб 601199

2024年一季度

х╕╕щЭТшВбф╗╜ 603768

近期数据

хМЧшЗкчзСцКА 603082

2023年全年

хНЪхИЫчзСцКА 300548

近期数据

х╛╖х┐ЕщЫЖхЫв 300947

2024年至今

ф╕нщЗСш╛РчЕз 300962

2023年全年

щХ┐ф╣ЕчЙйц╡Б 603569

近三个月

хРМцЬЙчзСцКА 300302

2022-2023两年

热门概念板块

芯片
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
半导体
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

近期数据
虚拟现实

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