хНЧхНОф╗кхЩи 300417

数据更新至:

添加到对比分析

11.28 -0.53%

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

11.28
-0.53% -0.06
11.39
开盘价
11.39
最高价
11.04
最低价
18,785
成交量
数据更新至: 2025-03-25

技术指标

12.00
MA5 (5日均线)
12.09
MA10 (10日均线)
12.23
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 11.39 11.39 11.04 11.28 -0.53% 18,785 21,006,397
2025-03-24 12.08 12.27 11.06 11.34 -6.59% 57,307 66,026,027
2025-03-21 12.6 12.6 12.07 12.14 -3.42% 33,926 41,569,247
2025-03-20 12.6 12.75 12.39 12.57 -0.71% 31,826 39,981,232
2025-03-19 12.5 12.94 12.36 12.66 +1.36% 54,788 69,556,760
2025-03-18 12.41 12.51 12.3 12.49 +0.89% 35,402 43,939,170
2025-03-17 12.21 12.4 12.08 12.38 +2.31% 35,447 43,495,850
2025-03-14 11.83 12.11 11.67 12.1 +2.37% 40,928 48,757,011
2025-03-13 12.13 12.18 11.66 11.82 -2.72% 36,495 43,128,225
2025-03-12 12.15 12.23 12.06 12.15 +0.16% 27,370 33,225,848
2025-03-11 12.2 12.2 11.86 12.13 0% 27,569 33,139,149
2025-03-10 12.01 12.23 11.97 12.13 +1.08% 34,089 41,217,447
2025-03-07 12.54 12.6 11.86 12 -4.61% 69,910 85,322,356
2025-03-06 12.39 12.71 12.23 12.58 +1.86% 34,901 43,875,370
2025-03-05 12.4 12.48 12.11 12.35 -0.4% 29,037 35,522,734
2025-03-04 12.03 12.45 11.94 12.4 +3.08% 28,946 35,488,268
2025-03-03 12.02 12.38 11.9 12.03 +0.17% 33,774 41,146,366
2025-02-28 12.72 12.81 11.94 12.01 -6.25% 50,817 62,631,789
2025-02-27 13.1 13.25 12.6 12.81 -2.59% 59,920 76,741,691
2025-02-26 12.83 13.36 12.69 13.15 +2.41% 78,324 102,165,090
2025-02-25 12.68 12.96 12.6 12.84 -0.16% 47,090 60,267,310
2025-02-24 13.06 13.11 12.68 12.86 -1.98% 44,684 57,297,052
2025-02-21 12.88 13.12 12.76 13.12 +1.78% 57,318 74,416,874
2025-02-20 12.84 13.03 12.7 12.89 0% 41,092 52,850,036
2025-02-19 12.38 13.25 12.29 12.89 +4.8% 54,004 69,289,178
2025-02-18 12.68 12.87 12.25 12.3 -2.92% 39,700 50,041,123
2025-02-17 12.45 12.84 12.4 12.67 +1.69% 37,086 46,869,259
2025-02-14 12.49 12.56 12.35 12.46 -0.08% 25,219 31,398,690
2025-02-13 12.87 12.87 12.4 12.47 -3.11% 41,350 51,922,707
2025-02-12 12.79 13.01 12.66 12.87 +1.18% 45,493 58,233,154
2025-02-11 12.73 12.92 12.6 12.72 +0.16% 47,301 60,337,469
2025-02-10 12.35 12.85 12.25 12.7 +2.83% 58,156 72,984,938
2025-02-07 12.5 12.78 12.17 12.35 -0.72% 67,566 84,447,315
2025-02-06 12.02 12.88 11.81 12.44 +5.78% 78,125 96,930,211
2025-02-05 11.32 11.88 11.22 11.76 +5.38% 46,761 54,089,497
2025-01-27 11.45 11.48 11.01 11.16 -0.53% 34,361 38,656,403
2025-01-24 11.06 11.26 10.88 11.22 +1.54% 30,608 33,842,864
2025-01-23 11.15 11.47 11.02 11.05 +0.18% 31,657 35,670,083
2025-01-22 11.2 11.22 10.96 11.03 -1.52% 20,766 23,047,891
2025-01-21 11.38 11.5 11.11 11.2 -1.84% 27,515 30,927,022
2025-01-20 11.26 11.47 10.92 11.41 +2.42% 29,676 33,629,343
2025-01-17 11.19 11.3 11.07 11.14 -0.45% 27,469 30,643,011
2025-01-16 11.11 11.36 11.08 11.19 +1.08% 27,832 31,217,201
2025-01-15 11.39 11.39 11.01 11.07 -1.42% 24,626 27,402,631
2025-01-14 10.65 11.23 10.65 11.23 +6.24% 42,461 46,878,593
2025-01-13 10.15 10.66 9.92 10.57 +0.48% 34,928 36,134,307
2025-01-10 10.96 11.14 10.52 10.52 -3.75% 38,969 42,255,285
2025-01-09 10.97 11.11 10.82 10.93 -0.46% 31,345 34,455,207
2025-01-08 11.25 11.3 10.67 10.98 -2.14% 42,758 46,920,823
2025-01-07 11.11 11.25 10.65 11.22 +3.22% 49,605 54,481,333
2025-01-06 11.54 12.3 10.51 10.87 -6.62% 77,272 87,215,779
2025-01-03 12.46 12.69 11.59 11.64 -6.58% 70,315 84,167,563
2025-01-02 12.5 13.45 12.26 12.46 +5.77% 86,164 109,994,502
2024-12-31 12.24 12.31 11.71 11.78 -3.36% 30,241 36,117,353
2024-12-30 12.89 12.9 12.02 12.19 -4.69% 40,243 49,311,999
2024-12-27 12.22 13.18 12.14 12.79 +4.66% 76,859 97,458,431
2024-12-26 11.86 12.48 11.52 12.22 -4.98% 101,753 122,751,978
2024-12-25 12.95 13.14 12.36 12.86 -1.61% 50,318 64,015,827
2024-12-24 13.4 13.63 12.74 13.07 -2.46% 61,342 80,225,715
2024-12-23 14.01 14.38 13.26 13.4 -7.59% 91,285 127,338,718
2024-12-20 13.49 14.65 13.26 14.5 +7.89% 125,248 176,387,315
2024-12-19 13.2 13.57 12.96 13.44 +0.83% 43,714 58,188,956
2024-12-18 13.21 13.5 12.53 13.33 +0.98% 44,788 58,721,965
2024-12-17 13.85 14.05 13.17 13.2 -4.42% 50,874 68,843,871
2024-12-16 13.76 14.2 13.74 13.81 -0.93% 46,235 64,529,452
2024-12-13 14.25 14.4 13.83 13.94 -4.13% 78,563 110,296,953
2024-12-12 14.05 14.91 13.97 14.54 +3.86% 111,220 159,831,795
2024-12-11 13.94 14.19 13.8 14 -0.57% 77,273 107,695,737
2024-12-10 14.79 14.79 13.89 14.08 -2.56% 139,496 199,962,797
2024-12-09 14.66 14.97 14.32 14.45 -7.9% 166,406 243,366,138
2024-12-06 14.43 17 13.82 15.69 +9.87% 244,189 365,800,629
2024-12-05 13.23 15.5 13.01 14.28 +9.17% 182,975 259,923,254
2024-12-04 13.23 13.79 13.01 13.08 -3.18% 72,391 96,064,893
2024-12-03 12.74 13.7 12.7 13.51 +5.71% 106,469 142,378,985
2024-12-02 12.39 12.79 12.35 12.78 +3.15% 51,409 64,502,779
2024-11-29 12.26 12.57 11.96 12.39 +0.73% 47,704 58,547,144
2024-11-28 12.05 12.44 12.05 12.3 +1.74% 44,485 54,591,861
2024-11-27 11.91 12.09 11.38 12.09 +1.51% 39,815 46,701,965
2024-11-26 12.11 12.27 11.84 11.91 -1.16% 25,520 30,703,306
2024-11-25 11.75 12.07 11.66 12.05 +2.64% 33,199 39,549,084
2024-11-22 12.33 12.33 11.66 11.74 -4.55% 42,299 50,950,985
2024-11-21 12.43 12.48 12.18 12.3 -0.49% 34,162 42,066,029
2024-11-20 12.06 12.41 12.01 12.36 +2.06% 35,515 43,560,885
2024-11-19 11.72 12.15 11.58 12.11 +3.42% 36,091 42,707,764
2024-11-18 12.82 12.96 11.65 11.71 -9.01% 60,362 72,817,111
2024-11-15 13.14 13.37 12.81 12.87 -1.53% 45,886 60,165,509
2024-11-14 13.49 13.5 13.02 13.07 -4.18% 52,293 69,015,750
2024-11-13 13.13 13.67 12.87 13.64 +3.1% 82,582 110,561,092
2024-11-12 13.9 13.9 13.03 13.23 -5.7% 101,318 136,175,881
2024-11-11 13.9 14.3 13.45 14.03 +2.71% 134,646 184,947,188
2024-11-08 13 14.3 12.84 13.66 +7.22% 158,025 213,801,303
2024-11-07 12.5 12.86 12.34 12.74 +0.39% 84,269 106,524,767
2024-11-06 12.94 13.22 12.59 12.69 -2.61% 122,570 157,558,796
2024-11-05 12.5 13.29 12.3 13.03 +4.57% 135,876 173,004,000
2024-11-04 12.11 12.66 11.82 12.46 -1.58% 115,554 141,626,771
2024-11-01 14.17 14.37 12.53 12.66 -13.88% 189,094 249,934,668
2024-10-31 13.65 15.87 13.2 14.7 +7.06% 244,862 359,044,714
2024-10-30 14.8 14.83 13.4 13.73 -7.79% 243,541 339,692,683
2024-10-29 12.53 14.89 12.12 14.89 +19.98% 314,041 438,618,801
2024-10-28 11.57 13 11.5 12.41 +10.51% 178,982 218,294,320
2024-10-25 10.9 11.46 10.9 11.23 +2.56% 75,985 85,115,107
2024-10-24 11.05 11.05 10.66 10.95 -0.73% 55,764 60,437,437
2024-10-23 11.17 11.36 10.94 11.03 -0.45% 72,913 81,458,219
2024-10-22 11.2 11.32 10.89 11.08 -1.95% 84,967 94,069,372
2024-10-21 11.52 11.79 11.2 11.3 -2.75% 143,259 165,020,574
2024-10-18 11.26 11.95 10.9 11.62 +1.31% 135,016 155,207,641
2024-10-17 10.81 12.75 10.81 11.47 +4.27% 160,357 185,595,708
2024-10-16 10.25 11.16 10.16 11 +5.47% 149,637 159,451,687
2024-10-15 10.4 11.26 10.08 10.43 -1.42% 132,459 141,108,931
2024-10-14 10.8 10.86 10.03 10.58 +6.87% 128,293 132,954,141
2024-10-11 10.35 10.37 9.7 9.9 -4.35% 63,187 62,897,903
2024-10-10 10.22 10.7 9.9 10.35 +3.71% 82,167 85,232,425
2024-10-09 11 11.22 9.98 9.98 -13.29% 90,143 95,477,298
2024-10-08 12.1 12.1 10.66 11.51 +12.73% 119,632 134,109,546

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

хЗМх┐Чш╜пф╗╢ 688588

2023年全年

щЭТш╛╛чОпф┐Э 688501

近三个月

хК▓цЧЕчОпхвГ 001230

近期数据

хИЫчЫКщАЪ 300991

近半年

чзСхиБх░Ф 688551

近三个月

хоЛхЯОц╝ФшЙ║ 300144

2024年一季度

цЦ╣чЫЫхИ╢шНп 603998

近三个月

х╜йшопшВбф╗╜ 300634

近半年

хдйхЬ░чзСцКА 600582

2024年至今

ш╛╛цвжцХ░цНо 688692

近半年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
光伏产业
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
区块链
半导体

хглхЕ░х╛о (600460)

2024年一季度

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