ч╛Ох║╖чФЯчЙй 300439

数据更新至:

添加到对比分析

11.05 +0.55%

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

11.05
+0.55% +0.06
11.02
开盘价
11.05
最高价
10.84
最低价
22,921
成交量
数据更新至: 2025-03-25

技术指标

11.18
MA5 (5日均线)
11.24
MA10 (10日均线)
11.22
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 11.02 11.05 10.84 11.05 +0.55% 22,921 25,117,542
2025-03-24 11.08 11.19 10.78 10.99 -1.17% 55,014 60,426,712
2025-03-21 11.26 11.42 11.07 11.12 -1.68% 43,742 49,001,737
2025-03-20 11.41 11.48 11.29 11.31 -1.05% 36,504 41,419,576
2025-03-19 11.46 11.57 11.4 11.43 -0.35% 44,086 50,622,493
2025-03-18 11.44 11.52 11.36 11.47 +0.17% 42,148 48,306,259
2025-03-17 11.35 11.52 11.3 11.45 +0.88% 53,606 61,173,204
2025-03-14 11.09 11.36 11.07 11.35 +2.07% 48,916 55,033,551
2025-03-13 11.1 11.16 10.96 11.12 0% 40,200 44,440,594
2025-03-12 11.24 11.29 11.1 11.12 -1.16% 44,602 49,784,457
2025-03-11 11.18 11.29 11.15 11.25 -1.32% 43,800 49,123,443
2025-03-10 11.47 11.56 11.27 11.4 +1.06% 67,042 76,385,765
2025-03-07 11.38 11.39 11.17 11.28 -0.62% 49,770 56,145,138
2025-03-06 11.2 11.42 11.16 11.35 +1.52% 59,235 66,917,593
2025-03-05 11.32 11.33 11.04 11.18 -1.15% 42,608 47,421,832
2025-03-04 10.98 11.32 10.9 11.31 +3.01% 64,652 72,593,799
2025-03-03 10.86 11.19 10.86 10.98 +1.01% 41,591 45,943,242
2025-02-28 11.13 11.18 10.86 10.87 -2.34% 47,497 52,260,665
2025-02-27 11.22 11.26 10.95 11.13 -1.15% 58,432 64,874,243
2025-02-26 11.18 11.26 11.15 11.26 +0.54% 52,935 59,304,211
2025-02-25 11.26 11.33 11.14 11.2 -1.23% 60,984 68,458,265
2025-02-24 11.35 11.43 11.24 11.34 -0.7% 70,406 79,792,359
2025-02-21 11.51 11.67 11.34 11.42 -1.21% 98,064 112,079,498
2025-02-20 11.4 11.87 11.3 11.56 +2.66% 133,249 154,352,415
2025-02-19 10.98 11.46 10.84 11.26 +2.46% 107,713 120,246,072
2025-02-18 11.48 11.48 10.94 10.99 -4.27% 113,038 126,390,489
2025-02-17 11.21 11.59 11.17 11.48 +4.55% 192,093 218,894,323
2025-02-14 10.55 10.98 10.49 10.98 +4.47% 102,288 110,755,056
2025-02-13 10.71 10.71 10.5 10.51 -1.87% 31,423 33,272,169
2025-02-12 10.7 10.73 10.58 10.71 -0.28% 31,946 34,038,473
2025-02-11 10.78 10.8 10.63 10.74 -0.37% 38,086 40,721,480
2025-02-10 10.59 10.79 10.55 10.78 +2.28% 46,837 50,067,128
2025-02-07 10.42 10.58 10.38 10.54 +1.05% 46,150 48,496,593
2025-02-06 10.28 10.44 10.18 10.43 +1.46% 34,728 35,853,674
2025-02-05 10.28 10.31 10.18 10.28 +0.69% 30,110 30,830,585
2025-01-27 10.23 10.37 10.19 10.21 +0.29% 30,617 31,454,953
2025-01-24 10.19 10.2 10.08 10.18 0% 28,248 28,663,165
2025-01-23 10.17 10.29 10.16 10.18 +0.99% 32,554 33,297,728
2025-01-22 10.16 10.18 10.04 10.08 -0.79% 22,828 23,064,123
2025-01-21 10.22 10.25 10.1 10.16 -0.39% 26,229 26,662,559
2025-01-20 10.18 10.26 10.11 10.2 +1.09% 29,259 29,836,024
2025-01-17 10.03 10.13 9.99 10.09 +0.3% 23,725 23,871,045
2025-01-16 10.14 10.23 9.99 10.06 -0.49% 32,683 33,064,158
2025-01-15 10.11 10.13 10 10.11 -0.1% 26,726 26,926,311
2025-01-14 9.76 10.12 9.76 10.12 +3.69% 38,619 38,497,035
2025-01-13 9.65 9.78 9.51 9.76 +0.62% 29,118 28,128,555
2025-01-10 9.97 10.01 9.7 9.7 -2.71% 31,753 31,218,523
2025-01-09 9.91 10.08 9.82 9.97 -0.1% 31,268 31,172,166
2025-01-08 10.1 10.13 9.76 9.98 -1.09% 44,421 44,227,133
2025-01-07 9.98 10.09 9.89 10.09 +1.1% 38,675 38,598,391
2025-01-06 9.93 10.15 9.78 9.98 +0.3% 49,494 49,432,260
2025-01-03 10.2 10.29 9.93 9.95 -1.97% 47,674 48,238,428
2025-01-02 10.44 10.53 10.07 10.15 -2.87% 49,218 50,713,291
2024-12-31 10.86 10.89 10.45 10.45 -3.78% 51,723 54,957,786
2024-12-30 10.96 10.96 10.73 10.86 -1% 25,993 28,185,974
2024-12-27 10.84 11.04 10.76 10.97 +1.67% 38,706 42,437,591
2024-12-26 10.76 10.88 10.73 10.79 +0.37% 25,011 27,064,859
2024-12-25 11 11.07 10.65 10.75 -2.09% 46,786 50,436,892
2024-12-24 10.88 10.99 10.82 10.98 +1.01% 38,803 42,322,490
2024-12-23 11.27 11.32 10.85 10.87 -3.55% 53,101 58,570,046
2024-12-20 11.15 11.32 11.08 11.27 +0.9% 34,365 38,632,463
2024-12-19 11.09 11.2 10.96 11.17 -0.27% 47,307 52,341,037
2024-12-18 11.23 11.33 11.1 11.2 0% 33,786 37,943,229
2024-12-17 11.57 11.65 11.18 11.2 -3.28% 60,629 68,711,204
2024-12-16 11.52 11.7 11.5 11.58 +0.43% 59,306 68,996,438
2024-12-13 11.84 11.84 11.49 11.53 -2.7% 67,445 78,418,089
2024-12-12 11.73 11.85 11.69 11.85 +1.37% 74,402 87,681,754
2024-12-11 11.6 11.73 11.6 11.69 +0.52% 53,880 62,935,065
2024-12-10 11.98 12.1 11.6 11.63 -0.43% 86,713 102,183,601
2024-12-09 11.76 11.88 11.57 11.68 +0.34% 75,960 89,193,134
2024-12-06 11.48 11.68 11.44 11.64 +1.39% 61,588 71,349,742
2024-12-05 11.35 11.54 11.32 11.48 +0.97% 40,025 45,846,878
2024-12-04 11.58 11.61 11.32 11.37 -2.49% 56,652 65,018,988
2024-12-03 11.76 11.76 11.51 11.66 -0.93% 83,027 96,422,245
2024-12-02 11.6 11.8 11.59 11.77 +1.38% 94,947 111,312,235
2024-11-29 11.5 11.69 11.44 11.61 +0.96% 103,122 119,355,520
2024-11-28 11.44 11.62 11.35 11.5 +0.61% 79,781 91,680,082
2024-11-27 11.46 11.47 10.96 11.43 -0.44% 83,074 92,963,221
2024-11-26 11.43 11.68 11.38 11.48 -0.52% 104,232 120,109,527
2024-11-25 10.89 11.58 10.85 11.54 +6.75% 133,660 150,619,686
2024-11-22 11.42 11.47 10.8 10.81 -5.34% 76,114 84,601,724
2024-11-21 11.43 11.53 11.28 11.42 -0.09% 48,814 55,552,142
2024-11-20 11.14 11.43 11.1 11.43 +2.42% 62,940 71,232,557
2024-11-19 10.86 11.16 10.86 11.16 +2.76% 49,049 54,025,029
2024-11-18 10.98 11.15 10.77 10.86 -0.91% 60,027 65,790,708
2024-11-15 11.2 11.35 10.95 10.96 -2.49% 53,451 59,749,258
2024-11-14 11.55 11.58 11.2 11.24 -2.68% 52,512 59,746,956
2024-11-13 11.56 11.8 11.31 11.55 -1.11% 74,526 85,955,579
2024-11-12 11.7 11.98 11.53 11.68 0% 118,185 139,193,545
2024-11-11 11.48 11.68 11.33 11.68 +1.65% 77,948 89,741,451
2024-11-08 11.59 11.69 11.41 11.49 -0.35% 95,351 110,104,495
2024-11-07 11.03 11.53 10.99 11.53 +4.72% 106,314 120,437,829
2024-11-06 11.09 11.23 10.99 11.01 -0.36% 71,198 78,965,416
2024-11-05 10.77 11.05 10.74 11.05 +2.13% 67,389 73,812,517
2024-11-04 10.55 10.82 10.54 10.82 +2.17% 47,334 50,724,552
2024-11-01 10.79 10.92 10.56 10.59 -2.84% 67,511 72,196,932
2024-10-31 10.88 11.03 10.79 10.9 +0.55% 65,538 71,493,445
2024-10-30 10.96 11.07 10.7 10.84 -1.36% 65,862 71,668,414
2024-10-29 11.37 11.53 10.97 10.99 -3.34% 87,415 97,762,671
2024-10-28 11.37 11.37 11.15 11.37 -0.35% 90,891 102,362,169
2024-10-25 11.27 11.44 11.22 11.41 +1.15% 56,709 64,333,311
2024-10-24 11.19 11.39 11.16 11.28 +0.27% 53,166 59,999,692
2024-10-23 11.39 11.4 11.19 11.25 -1.14% 67,396 75,949,957
2024-10-22 11.17 11.44 11.17 11.38 +1.97% 75,103 85,159,135
2024-10-21 11.11 11.23 10.89 11.16 +1.09% 74,151 82,297,487
2024-10-18 10.72 11.26 10.66 11.04 +2.7% 79,936 87,396,489
2024-10-17 10.79 10.98 10.74 10.75 -0.28% 45,681 49,590,046
2024-10-16 10.55 10.88 10.54 10.78 +0.28% 42,548 45,715,787
2024-10-15 10.9 11.06 10.72 10.75 -1.56% 57,788 62,983,721
2024-10-14 10.86 10.95 10.5 10.92 +1.77% 62,959 67,923,224
2024-10-11 11.38 11.38 10.63 10.73 -5.46% 85,470 93,209,487
2024-10-10 11.5 11.87 11.24 11.35 0% 96,704 111,336,341
2024-10-09 12.21 12.42 11.32 11.35 -10.56% 153,930 183,196,871
2024-10-08 13.09 13.24 11.86 12.69 +12.4% 228,191 285,655,530

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

щЗСш┐Рц┐АхЕЙ 300220

2023年全年

ф╕ЗхРСх╛╖хЖЬ 600371

近三个月

щУнчзСч▓╛цКА 001319

近三个月

цнещХ┐хИ╢шНп 603858

2024年一季度

ф╣Эц┤▓шНпф╕Ъ 603456

2023年全年

цЭ░ч╛ОчЙ╣ 300868

2024年至今

хЯОх╗║хПСх▒Х 600266

2024年一季度

ф╕ЙщСлхМ╗чЦЧ 300453

近半年

хдйхС│щгЯхУБ 603317

2024年至今

х╣┐хТМщАЪ 300638

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
军工

шИкхПСхКихКЫ (600893)

近三个月
AI人工智能
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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