цнгц╡╖чгБцЭР 300224

数据更新至:

添加到对比分析

13.39 +0.90%

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

13.39
+0.9% +0.12
13.17
开盘价
13.76
最高价
13.17
最低价
153,004
成交量
数据更新至: 2025-03-25

技术指标

13.69
MA5 (5日均线)
13.90
MA10 (10日均线)
14.32
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 13.17 13.76 13.17 13.39 +0.9% 153,004 206,429,041
2025-03-24 13.38 13.51 12.9 13.27 -0.9% 192,860 255,071,036
2025-03-21 14 14 13.35 13.39 -4.9% 300,633 408,742,362
2025-03-20 14.25 14.39 14.02 14.08 -1.81% 272,556 386,413,257
2025-03-19 13.95 14.55 13.75 14.34 +1.92% 386,714 548,575,770
2025-03-18 14.02 14.23 13.94 14.07 +0.36% 188,959 265,886,851
2025-03-17 14.14 14.23 13.91 14.02 -0.99% 182,717 256,168,799
2025-03-14 13.9 14.28 13.78 14.16 +2.24% 256,147 359,430,846
2025-03-13 14.45 14.51 13.68 13.85 -4.09% 376,657 525,731,493
2025-03-12 14.85 14.85 14.39 14.44 -2.7% 383,978 558,876,470
2025-03-11 14.38 14.88 14.22 14.84 +0.27% 394,549 575,683,533
2025-03-10 15.22 15.38 14.67 14.8 -1.6% 408,454 608,101,760
2025-03-07 14.57 15.18 14.49 15.04 +1.9% 663,530 993,017,281
2025-03-06 14.6 14.96 14.47 14.76 +0.2% 500,096 735,229,415
2025-03-05 14.72 14.88 14.3 14.73 -1.01% 390,606 567,943,772
2025-03-04 14.82 15.15 14.6 14.88 -0.13% 529,110 786,124,773
2025-03-03 14.28 15.2 14.17 14.9 +4.78% 673,293 992,478,787
2025-02-28 14.55 14.9 14.01 14.22 -2.94% 535,800 767,872,911
2025-02-27 15.02 15.5 14.54 14.65 +0.48% 743,499 1,115,898,166
2025-02-26 14.48 14.84 14.33 14.58 +0.83% 449,739 657,884,822
2025-02-25 14.38 14.85 14.33 14.46 -2.95% 513,077 745,432,895
2025-02-24 15.05 15.67 14.75 14.9 +0.88% 905,496 1,376,190,348
2025-02-21 14.63 15.01 14.32 14.77 +1.16% 712,528 1,044,092,369
2025-02-20 14.08 14.97 14.03 14.6 +6.1% 1,065,924 1,551,396,192
2025-02-19 12.81 13.8 12.81 13.76 +7.25% 613,790 827,776,687
2025-02-18 13.23 13.32 12.76 12.83 -3.02% 273,591 355,788,516
2025-02-17 13.16 13.33 13.05 13.23 +0.46% 235,305 310,294,585
2025-02-14 13.28 13.5 13.1 13.17 -0.6% 212,287 281,975,457
2025-02-13 13.67 13.72 13.23 13.25 -3.14% 301,228 404,369,731
2025-02-12 13.65 13.75 13.5 13.68 -0.07% 297,987 405,925,912
2025-02-11 13.63 13.81 13.45 13.69 -0.29% 343,066 467,311,727
2025-02-10 13.77 13.8 13.5 13.73 +0.22% 340,315 464,050,692
2025-02-07 13.43 14.18 13.43 13.7 +0.88% 621,621 855,424,502
2025-02-06 12.33 13.71 12.26 13.58 +10.14% 628,941 833,671,088
2025-02-05 12.25 12.52 12.13 12.33 +3.09% 244,964 301,940,482
2025-01-27 12.95 12.98 11.96 11.96 -9.6% 407,035 502,320,220
2025-01-24 12.7 13.38 12.64 13.23 +3.36% 338,727 440,456,893
2025-01-23 12.76 13.27 12.76 12.8 +1.75% 395,839 515,155,619
2025-01-22 12.65 12.92 12.53 12.58 -1.33% 217,494 277,506,704
2025-01-21 12.95 13.04 12.47 12.75 -1.54% 261,332 330,406,012
2025-01-20 13.1 13.15 12.86 12.95 -1.07% 238,239 308,970,787
2025-01-17 13.17 13.29 12.93 13.09 -1.21% 300,428 393,783,330
2025-01-16 13.21 13.62 13.1 13.25 -0.45% 360,856 481,235,009
2025-01-15 13.35 13.63 13.05 13.31 -0.97% 484,193 644,858,095
2025-01-14 12.45 13.44 12.45 13.44 +5.91% 537,784 705,217,909
2025-01-13 12.38 12.89 12.37 12.69 +0.32% 408,411 516,624,036
2025-01-10 11.9 13.18 11.75 12.65 +5.77% 550,436 689,027,163
2025-01-09 11.56 12.15 11.56 11.96 +2.13% 244,893 292,927,843
2025-01-08 12.02 12.09 11.26 11.71 -3.54% 283,792 329,851,735
2025-01-07 11.77 12.33 11.63 12.14 +2.36% 207,584 250,313,198
2025-01-06 11.53 12.19 11.49 11.86 +0.76% 241,507 286,336,944
2025-01-03 11.99 12.7 11.77 11.77 -1.51% 306,995 374,352,925
2025-01-02 12.33 12.53 11.78 11.95 -2.92% 249,131 302,383,406
2024-12-31 13.25 13.34 12.3 12.31 -7.09% 295,958 378,557,055
2024-12-30 13.46 13.62 13.2 13.25 -1.49% 231,086 308,875,191
2024-12-27 13.58 13.74 13.38 13.45 -2.18% 364,793 494,345,157
2024-12-26 13.39 14.1 13.13 13.75 +2.69% 600,660 823,648,099
2024-12-25 12.8 13.43 12.75 13.39 +5.93% 534,338 705,035,859
2024-12-24 12.41 12.7 12.41 12.64 +2.1% 124,884 156,922,702
2024-12-23 12.81 12.96 12.35 12.38 -1.98% 165,434 208,740,535
2024-12-20 12.45 12.74 12.43 12.63 +0.96% 130,106 164,092,440
2024-12-19 12.31 12.58 12.21 12.51 +0.64% 118,012 146,332,660
2024-12-18 12.42 12.59 12.36 12.43 -0.08% 115,453 144,030,633
2024-12-17 12.6 12.81 12.39 12.44 -1.27% 163,131 205,541,668
2024-12-16 12.75 12.79 12.51 12.6 -1.33% 142,664 179,879,437
2024-12-13 13.05 13.05 12.73 12.77 -2.44% 202,803 261,031,612
2024-12-12 13.13 13.21 12.88 13.09 -0.91% 228,185 297,267,110
2024-12-11 13.12 13.35 13.1 13.21 -0.23% 205,480 271,695,730
2024-12-10 13.51 13.65 13.2 13.24 +0.84% 337,983 455,294,668
2024-12-09 13.28 13.46 13.01 13.13 -2.09% 264,468 349,556,425
2024-12-06 13.79 13.88 13.33 13.41 -2.33% 346,281 467,847,997
2024-12-05 13.7 13.94 13.53 13.73 -2.14% 423,770 580,478,097
2024-12-04 13.72 14.22 13.31 14.03 +4.23% 690,482 949,365,724
2024-12-03 13.26 13.98 13.21 13.46 +1.89% 552,774 752,152,237
2024-12-02 12.71 13.24 12.65 13.21 +3.2% 341,317 445,497,998
2024-11-29 12.49 12.89 12.34 12.8 +2.07% 301,166 381,153,658
2024-11-28 12.75 12.86 12.51 12.54 -2.41% 251,140 318,425,002
2024-11-27 12.65 12.96 12.26 12.85 +0.39% 393,440 493,661,058
2024-11-26 13.35 13.75 12.8 12.8 -5.4% 368,180 484,147,552
2024-11-25 13.09 13.98 12.8 13.53 +0.07% 569,081 765,964,848
2024-11-22 12.89 14.28 12.6 13.52 +4.24% 825,696 1,106,932,487
2024-11-21 13.08 13.29 12.82 12.97 -1.74% 305,782 398,934,186
2024-11-20 12.71 13.27 12.62 13.2 +3.53% 403,844 524,535,892
2024-11-19 12.45 12.79 12.27 12.75 +3.41% 312,273 392,133,985
2024-11-18 12.71 12.91 12.22 12.33 -3.07% 300,701 376,877,245
2024-11-15 13.33 13.43 12.72 12.72 -5% 368,733 481,868,086
2024-11-14 14.05 14.12 13.31 13.39 -6.36% 515,466 704,275,159
2024-11-13 14.2 14.76 14.06 14.3 +0.92% 445,462 642,626,743
2024-11-12 14.8 15.02 13.95 14.17 -4.58% 648,505 942,793,302
2024-11-11 14.17 14.94 14.04 14.85 +2.84% 577,750 846,578,301
2024-11-08 14.82 15.11 14.25 14.44 -1.9% 779,469 1,145,546,734
2024-11-07 15.26 15.8 14.42 14.72 -6% 1,047,283 1,562,985,703
2024-11-06 15.15 17 15 15.66 -0.89% 1,555,161 2,470,957,725
2024-11-05 13.85 17.28 13.85 15.8 +7.63% 1,646,306 2,469,789,918
2024-11-04 16.43 16.43 13.72 14.68 -10.65% 1,864,561 2,783,771,702
2024-11-01 13.88 16.43 13.53 16.43 +20.01% 1,497,491 2,348,767,063
2024-10-31 13.05 14.7 12.47 13.69 +1.94% 1,138,602 1,542,003,907
2024-10-30 11.84 14.2 11.71 13.43 +13.52% 1,241,051 1,632,220,242
2024-10-29 11.16 12.18 10.75 11.83 +6% 550,317 626,728,734
2024-10-28 10.82 11.17 10.81 11.16 +2.01% 221,401 244,923,900
2024-10-25 10.51 11.19 10.51 10.94 +3.5% 238,344 259,354,782
2024-10-24 10.65 10.8 10.5 10.57 -1.31% 104,720 110,842,463
2024-10-23 10.6 10.88 10.42 10.71 -0.74% 249,156 265,982,357
2024-10-22 10.24 11.02 10.18 10.79 +4.66% 326,401 348,726,673
2024-10-21 10.22 10.5 10.02 10.31 +1.58% 192,496 197,489,640
2024-10-18 9.71 10.4 9.69 10.15 +4.53% 165,951 166,287,618
2024-10-17 9.9 10 9.7 9.71 -1.62% 90,136 88,794,378
2024-10-16 9.81 10.1 9.64 9.87 +0.61% 112,948 111,903,531
2024-10-15 10.18 10.18 9.81 9.81 -4.39% 145,251 145,108,131
2024-10-14 10.2 10.27 9.88 10.26 +0.1% 173,520 175,384,041
2024-10-11 10.9 10.95 10.16 10.25 -6.39% 141,916 148,570,342
2024-10-10 10.93 11.29 10.6 10.95 +1.77% 193,970 213,359,840
2024-10-09 11.3 11.65 10.65 10.76 -8.81% 277,460 308,767,756
2024-10-08 12.74 12.75 11.15 11.8 +9.46% 433,243 516,183,982

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

чЫЫц│░щЫЖхЫв 605138

2024年一季度

щШ│ш░╖хНОц│░ 300121

2023年全年

цЦ░ф╜ЩхЫ╜чзС 300722

2023年全年

х╗║щ╛Щх╛оч║│ 688357

2022-2023两年

щХ┐ц╡╖шВбф╗╜ 300196

近期数据

ф╝ЯцЧ╢чФ╡хнР 605218

近三个月

ф╕Эш╖пшзЖшзЙ 300556

2022-2023两年

ц╡ЩцЦЗх╜▒ф╕Ъ 601599

2022-2023两年

хЬгхЕГчОпф┐Э 300867

近三个月

ф╕нш┐Ьц╡╖хПС 601866

2024年至今

热门概念板块

虚拟现实
储能电池
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
新能源汽车

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