ч┐░хоЗшНпф╕Ъ 300199

数据更新至:

添加到对比分析

13.52 -0.95%

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

13.52
-0.95% -0.13
13.45
开盘价
13.85
最高价
13.31
最低价
182,885
成交量
数据更新至: 2025-03-25

技术指标

13.35
MA5 (5日均线)
13.09
MA10 (10日均线)
12.73
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 13.45 13.85 13.31 13.52 -0.95% 182,885 248,590,238
2025-03-24 13.39 14 13.1 13.65 +3.1% 444,511 600,453,835
2025-03-21 13.23 13.6 13.22 13.24 +0.53% 451,105 603,791,496
2025-03-20 13.06 13.31 12.97 13.17 +0.15% 292,190 385,320,093
2025-03-19 12.78 13.25 12.77 13.15 +2.81% 422,260 552,503,867
2025-03-18 12.92 13.03 12.77 12.79 -0.85% 187,458 241,264,997
2025-03-17 13.07 13.1 12.74 12.9 -1.3% 242,293 312,000,827
2025-03-14 12.64 13.08 12.55 13.07 +3.32% 318,754 409,450,347
2025-03-13 12.7 12.95 12.48 12.65 -0.71% 240,470 305,379,257
2025-03-12 13 13.34 12.69 12.74 -1.62% 435,010 565,865,477
2025-03-11 12.34 13.05 12.22 12.95 +2.7% 488,569 625,156,470
2025-03-10 12.49 12.9 12.47 12.61 +4.39% 520,152 657,399,096
2025-03-07 12.35 12.35 12.01 12.08 -2.34% 211,785 256,879,410
2025-03-06 12.23 12.39 12.13 12.37 +1.98% 207,127 254,888,213
2025-03-05 12.21 12.22 11.98 12.13 -1.14% 156,708 189,467,861
2025-03-04 12.03 12.3 11.96 12.27 +1.07% 153,978 186,944,629
2025-03-03 12.01 12.24 11.93 12.14 +1.34% 178,267 216,230,662
2025-02-28 12.47 12.49 11.95 11.98 -4.24% 253,715 309,523,025
2025-02-27 12.81 12.81 12.28 12.51 -1.65% 248,624 311,088,309
2025-02-26 12.44 12.75 12.44 12.72 +2.09% 271,209 341,794,117
2025-02-25 12.33 12.58 12.31 12.46 -0.95% 224,888 279,906,924
2025-02-24 12.85 12.92 12.46 12.58 -2.18% 348,183 439,903,901
2025-02-21 12.8 13.04 12.65 12.86 +0.31% 355,099 454,548,724
2025-02-20 12.92 13.49 12.8 12.82 -1.31% 437,806 573,389,345
2025-02-19 12.69 13.22 12.58 12.99 +1.33% 457,650 591,869,187
2025-02-18 13.54 13.66 12.77 12.82 -6.22% 587,352 769,445,945
2025-02-17 14 14.44 13.48 13.67 +5.32% 1,055,847 1,471,853,849
2025-02-14 12.2 13.07 12.17 12.98 +6.74% 640,881 817,890,573
2025-02-13 12.27 12.35 12.12 12.16 -0.41% 194,620 238,098,712
2025-02-12 12.24 12.36 12.12 12.21 -0.57% 250,667 306,633,180
2025-02-11 12.51 12.66 12.22 12.28 -3.08% 252,626 311,380,001
2025-02-10 12.25 12.78 12.1 12.67 +3.77% 426,560 530,719,504
2025-02-07 11.53 12.54 11.5 12.21 +5.62% 424,430 511,300,732
2025-02-06 11.45 11.6 11.21 11.56 +1.05% 205,956 235,484,398
2025-02-05 11.33 11.5 11.29 11.44 +1.42% 120,676 137,687,828
2025-01-27 11.65 11.69 11.24 11.28 -1.74% 145,555 166,257,011
2025-01-24 11.51 11.54 11.32 11.48 +0.26% 133,369 152,935,646
2025-01-23 11.7 11.8 11.44 11.45 -0.78% 143,578 166,747,801
2025-01-22 11.68 11.83 11.45 11.54 -2.04% 139,308 161,982,608
2025-01-21 11.93 11.99 11.6 11.78 -0.42% 155,785 182,614,928
2025-01-20 11.5 12.1 11.46 11.83 +3.68% 305,530 362,879,741
2025-01-17 11.6 11.63 11.38 11.41 -2.31% 158,295 181,698,114
2025-01-16 11.55 11.82 11.42 11.68 +1.3% 180,461 210,289,781
2025-01-15 11.85 11.85 11.51 11.53 -2.45% 196,819 228,937,136
2025-01-14 11.31 11.9 11.31 11.82 +4.6% 246,173 287,396,410
2025-01-13 11.21 11.43 11.11 11.3 -1.14% 166,469 187,580,923
2025-01-10 12.31 12.38 11.36 11.43 -7.15% 366,036 430,002,346
2025-01-09 13 13.04 12.18 12.31 -6.67% 406,187 515,784,635
2025-01-08 13.13 13.52 13 13.19 +0.69% 305,570 403,950,900
2025-01-07 13.6 13.65 12.81 13.1 -5.82% 468,895 613,988,510
2025-01-06 13.37 14.07 13.07 13.91 +5.46% 600,346 818,547,028
2025-01-03 12.83 13.61 12.82 13.19 +3.05% 435,931 574,640,298
2025-01-02 13.12 13.48 12.7 12.8 -0.7% 363,049 477,949,274
2024-12-31 12.96 13.21 12.63 12.89 -0.62% 333,721 430,808,706
2024-12-30 13.5 13.55 12.89 12.97 -2.48% 367,536 482,355,501
2024-12-27 13.47 13.7 13.24 13.3 -1.26% 339,391 456,045,081
2024-12-26 13.77 13.88 13.08 13.47 -2.04% 488,938 658,946,655
2024-12-25 15.27 15.48 13.66 13.75 -9.95% 742,793 1,064,578,696
2024-12-24 15 15.74 14.89 15.27 +2.69% 698,377 1,076,055,220
2024-12-23 15.46 15.89 14.7 14.87 -5.41% 724,922 1,092,442,009
2024-12-20 14.1 15.95 13.78 15.72 +12.21% 992,445 1,505,762,294
2024-12-19 13.55 14.22 13.49 14.01 +2.86% 539,900 755,612,195
2024-12-18 13.25 13.64 13.16 13.62 +3.42% 362,331 487,047,646
2024-12-17 13.47 13.56 13.06 13.17 -1.94% 340,865 452,368,694
2024-12-16 12.81 13.66 12.81 13.43 +4.76% 432,236 572,245,838
2024-12-13 13.3 13.3 12.82 12.82 -4.4% 342,251 445,741,342
2024-12-12 13.25 13.44 13.16 13.41 +1.36% 320,071 426,503,540
2024-12-11 13.35 13.53 13.1 13.23 -2.22% 388,968 517,778,316
2024-12-10 13.42 14.25 13.1 13.53 +3.44% 767,128 1,041,566,627
2024-12-09 13.04 13.35 12.95 13.08 +1.47% 480,102 631,662,766
2024-12-06 12.74 12.97 12.55 12.89 +1.18% 357,639 457,567,845
2024-12-05 13.08 13.25 12.65 12.74 -0.39% 526,930 683,121,757
2024-12-04 12.59 13.15 12.33 12.79 +2.32% 568,790 730,292,532
2024-12-03 12.65 12.8 12.36 12.5 -1.03% 316,325 397,022,487
2024-12-02 12.1 12.68 12.1 12.63 +5.69% 545,513 681,758,332
2024-11-29 11.91 12.14 11.73 11.95 0% 284,395 339,694,475
2024-11-28 11.73 12.09 11.6 11.95 +0.59% 362,734 429,669,108
2024-11-27 11.8 11.98 11.46 11.88 +2.59% 284,897 334,161,080
2024-11-26 11.71 11.94 11.53 11.58 -1.53% 194,731 227,974,246
2024-11-25 11.7 11.79 11.43 11.76 +0.34% 247,841 287,464,433
2024-11-22 12.56 12.61 11.69 11.72 -6.84% 423,108 511,405,105
2024-11-21 12.4 12.73 12.27 12.58 +0.64% 410,409 513,343,094
2024-11-20 12.28 12.63 12.25 12.5 0% 427,933 533,606,921
2024-11-19 11.5 12.5 11.5 12.5 +9.75% 645,343 784,554,007
2024-11-18 11.71 12.09 11.25 11.39 -1.47% 300,606 348,736,176
2024-11-15 12.07 12.09 11.53 11.56 -4.23% 331,251 390,408,781
2024-11-14 12.48 12.56 12.02 12.07 -3.82% 418,442 510,408,845
2024-11-13 12.8 13.12 12.35 12.55 -2.79% 530,095 670,764,702
2024-11-12 12.54 13.56 12.43 12.91 +3.03% 1,073,020 1,403,427,401
2024-11-11 11.84 12.54 11.79 12.53 +5.83% 634,437 771,144,555
2024-11-08 12.17 12.25 11.8 11.84 -0.92% 403,060 483,280,353
2024-11-07 11.37 12.13 11.22 11.95 +3.82% 475,194 556,378,703
2024-11-06 11.62 11.79 11.42 11.51 -1.46% 382,430 444,005,577
2024-11-05 11.51 11.72 11.44 11.68 +1.04% 351,896 407,768,047
2024-11-04 11.55 11.69 11.42 11.56 +1.23% 208,833 241,496,335
2024-11-01 12 12 11.32 11.42 -4.83% 380,659 440,886,597
2024-10-31 11.98 12.26 11.9 12 +1.01% 398,008 479,619,824
2024-10-30 11.74 12.24 11.67 11.88 +0.93% 417,913 498,862,023
2024-10-29 12.46 12.55 11.71 11.77 -2.32% 582,105 707,116,090
2024-10-28 12.11 12.12 11.88 12.05 +0.5% 356,517 428,222,378
2024-10-25 11.89 12.2 11.86 11.99 +0.76% 411,285 494,917,649
2024-10-24 11.91 12.25 11.88 11.9 -0.08% 374,634 451,265,631
2024-10-23 12.05 12.24 11.82 11.91 -2.93% 488,848 587,667,510
2024-10-22 12.1 12.86 12.04 12.27 +0.41% 717,679 897,716,472
2024-10-21 11.75 12.28 11.75 12.22 +1.5% 671,992 809,583,560
2024-10-18 11.53 12.51 11.5 12.04 +2.82% 857,800 1,040,010,072
2024-10-17 10.95 11.98 10.87 11.71 +6.84% 696,764 804,006,457
2024-10-16 10.89 11.22 10.82 10.96 -1.97% 265,760 292,197,966
2024-10-15 11.15 11.66 11.11 11.18 +2.1% 477,925 541,902,199
2024-10-14 10.85 11.02 10.5 10.95 +1.58% 263,684 284,122,957
2024-10-11 11.2 11.26 10.66 10.78 -4.77% 275,972 300,425,064
2024-10-10 11.3 12 11.24 11.32 +0.98% 395,635 458,431,102
2024-10-09 12.84 12.91 11.19 11.21 -15.71% 593,937 713,011,979
2024-10-08 14.01 14.23 12.25 13.3 +11.3% 870,708 1,152,511,652

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╕ЗхРСщТ▒ц╜о 000559

2024年一季度

чФмчЯ╜чФ╡хнР 688362

2024年至今

щБУщАЪчзСцКА 688208

近三个月

хНОшГ╜ц░┤чФ╡ 600025

2024年一季度

ф╕ншИкц▓ИщгЮ 600760

2024年一季度

ф╣ЭхЕ╕хИ╢шНп 300705

2024年至今

хНОхоЙшпБхИ╕ 600909

2023年全年

ф╕нхнЪхоЮф╕Ъ 600595

2024年至今

шБФчОпшНпф╕Ъ 600513

近半年

ш╛╜ц╕пшВбф╗╜ 601880

2024年一季度

热门概念板块

区块链
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
5G通信
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
虚拟现实
芯片

хМЧф║мхРЫцнг (300223)

近三个月

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