х▒▒ц▓│шНпш╛Е 300452

数据更新至:

添加到对比分析

11.83 +0.60%

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

11.83
+0.6% +0.07
11.71
开盘价
11.84
最高价
11.64
最低价
13,641
成交量
数据更新至: 2025-03-25

技术指标

11.86
MA5 (5日均线)
11.81
MA10 (10日均线)
11.70
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 11.71 11.84 11.64 11.83 +0.6% 13,641 16,017,054
2025-03-24 11.8 11.87 11.57 11.76 -0.51% 34,155 40,004,795
2025-03-21 11.98 12.1 11.76 11.82 -0.76% 32,611 38,786,906
2025-03-20 11.97 12.03 11.89 11.91 -0.58% 22,547 26,883,939
2025-03-19 12.03 12.07 11.93 11.98 -0.42% 26,452 31,787,655
2025-03-18 11.96 12.12 11.91 12.03 +1.01% 30,934 37,168,638
2025-03-17 11.85 11.99 11.73 11.91 +1.02% 32,764 38,923,216
2025-03-14 11.53 11.79 11.46 11.79 +2.34% 42,376 49,486,380
2025-03-13 11.57 11.57 11.4 11.52 -0.43% 21,402 24,552,320
2025-03-12 11.61 11.66 11.56 11.57 -0.26% 19,871 23,044,737
2025-03-11 11.55 11.61 11.44 11.6 0% 22,775 26,199,124
2025-03-10 11.59 11.65 11.54 11.6 +0.52% 21,688 25,142,695
2025-03-07 11.6 11.67 11.52 11.54 -0.86% 22,218 25,739,246
2025-03-06 11.5 11.64 11.48 11.64 +1.31% 30,099 34,867,854
2025-03-05 11.58 11.59 11.39 11.49 -0.86% 22,630 25,927,398
2025-03-04 11.5 11.59 11.4 11.59 +0.87% 19,294 22,231,244
2025-03-03 11.41 11.59 11.39 11.49 +0.79% 27,233 31,354,139
2025-02-28 11.63 11.7 11.34 11.4 -2.4% 40,988 47,135,768
2025-02-27 11.75 11.77 11.46 11.68 -0.68% 37,985 44,189,974
2025-02-26 11.73 11.82 11.72 11.76 +0.43% 25,487 29,962,264
2025-02-25 11.89 11.89 11.66 11.71 -1.51% 29,759 35,076,250
2025-02-24 11.9 11.96 11.78 11.89 -1.08% 39,690 47,079,843
2025-02-21 12.02 12.13 11.9 12.02 -0.08% 27,232 32,606,051
2025-02-20 11.98 12.16 11.9 12.03 +0.42% 30,942 37,266,841
2025-02-19 11.91 12.01 11.84 11.98 +0.67% 20,465 24,483,894
2025-02-18 12.19 12.2 11.87 11.9 -2.3% 24,821 29,883,432
2025-02-17 12.26 12.26 12.11 12.18 +0.66% 25,607 31,209,903
2025-02-14 11.99 12.18 11.98 12.1 +0.92% 19,360 23,421,570
2025-02-13 12.07 12.08 11.99 11.99 -0.75% 16,177 19,453,748
2025-02-12 12.07 12.11 11.97 12.08 +0.08% 19,353 23,312,305
2025-02-11 12.19 12.27 12 12.07 -1.31% 22,485 27,147,026
2025-02-10 12.18 12.27 12.12 12.23 +2% 30,649 37,450,307
2025-02-07 11.95 12.09 11.89 11.99 +0.67% 25,883 31,069,219
2025-02-06 11.72 11.91 11.72 11.91 +1.02% 24,383 28,888,190
2025-02-05 11.88 11.88 11.7 11.79 +0.08% 15,155 17,851,362
2025-01-27 11.79 11.94 11.78 11.78 +0.34% 15,685 18,598,931
2025-01-24 11.67 11.76 11.58 11.74 +0.69% 16,637 19,484,842
2025-01-23 11.75 11.86 11.65 11.66 +0.09% 15,730 18,480,475
2025-01-22 11.75 11.76 11.6 11.65 -0.77% 13,091 15,269,696
2025-01-21 11.82 11.82 11.62 11.74 0% 17,043 19,918,732
2025-01-20 11.69 11.79 11.63 11.74 +1.03% 21,347 25,065,725
2025-01-17 11.6 11.67 11.48 11.62 +0.17% 13,067 15,153,806
2025-01-16 11.6 11.74 11.52 11.6 +0.26% 15,535 18,054,031
2025-01-15 11.65 11.75 11.52 11.57 -0.86% 15,540 18,027,223
2025-01-14 11.38 11.68 11.32 11.67 +3.18% 29,567 34,175,020
2025-01-13 11.2 11.34 11.11 11.31 +0.09% 12,149 13,674,436
2025-01-10 11.49 11.63 11.3 11.3 -1.99% 20,124 22,935,373
2025-01-09 11.58 11.69 11.49 11.53 -0.95% 18,468 21,383,293
2025-01-08 11.7 11.81 11.42 11.64 -0.68% 24,158 28,106,923
2025-01-07 11.78 11.78 11.48 11.72 -0.85% 25,149 29,252,629
2025-01-06 11.55 11.9 11.47 11.82 +2.6% 36,451 42,872,752
2025-01-03 11.85 11.91 11.48 11.52 -1.96% 34,141 39,996,004
2025-01-02 12.11 12.19 11.75 11.75 -2.97% 29,917 35,766,162
2024-12-31 12.39 12.46 12.03 12.11 -2.34% 28,297 34,619,520
2024-12-30 12.4 12.5 12.36 12.4 -0.8% 20,533 25,503,742
2024-12-27 12.35 12.59 12.27 12.5 +1.54% 25,377 31,674,382
2024-12-26 12.34 12.43 12.27 12.31 0% 16,167 19,982,459
2024-12-25 12.53 12.63 12.2 12.31 -1.36% 35,263 43,487,772
2024-12-24 12.44 12.57 12.35 12.48 +0.56% 22,758 28,372,991
2024-12-23 12.92 12.93 12.36 12.41 -3.65% 44,184 55,593,539
2024-12-20 12.7 12.95 12.7 12.88 +1.02% 28,367 36,512,830
2024-12-19 12.64 12.76 12.58 12.75 +0.24% 25,154 31,867,676
2024-12-18 12.82 12.93 12.65 12.72 -0.63% 27,770 35,387,119
2024-12-17 13.2 13.2 12.7 12.8 -2.74% 47,756 61,609,773
2024-12-16 13.1 13.35 13.08 13.16 +0.53% 47,843 63,180,364
2024-12-13 13.22 13.37 13.07 13.09 -1.8% 54,891 72,477,038
2024-12-12 13.12 13.35 13.04 13.33 +1.91% 59,858 79,332,712
2024-12-11 13 13.15 12.98 13.08 +0.46% 35,762 46,726,012
2024-12-10 13.41 13.47 12.99 13.02 -0.76% 67,042 88,312,613
2024-12-09 12.92 13.28 12.92 13.12 +1.78% 80,775 106,023,835
2024-12-06 12.73 12.94 12.73 12.89 +0.94% 34,521 44,364,375
2024-12-05 12.66 12.78 12.55 12.77 +1.11% 26,419 33,553,944
2024-12-04 12.98 12.98 12.58 12.63 -2.77% 41,717 53,241,750
2024-12-03 12.94 13.03 12.9 12.99 -0.08% 29,127 37,795,599
2024-12-02 12.82 13.04 12.82 13 +1.4% 37,520 48,628,449
2024-11-29 12.65 12.88 12.63 12.82 +1.18% 40,156 51,298,994
2024-11-28 12.6 12.77 12.51 12.67 +0.8% 35,372 44,787,600
2024-11-27 12.43 12.58 12.18 12.57 +0.88% 37,365 46,223,161
2024-11-26 12.52 12.74 12.45 12.46 -0.32% 36,322 45,755,881
2024-11-25 12.33 12.53 12.29 12.5 +1.54% 26,862 33,393,521
2024-11-22 12.85 12.85 12.3 12.31 -4.05% 47,593 59,714,402
2024-11-21 12.79 12.88 12.7 12.83 0% 32,572 41,695,634
2024-11-20 12.55 12.83 12.54 12.83 +1.5% 42,485 54,114,568
2024-11-19 12.36 12.64 12.36 12.64 +2.35% 34,070 42,538,033
2024-11-18 12.6 12.62 12.26 12.35 -1.28% 43,775 54,459,238
2024-11-15 12.72 12.85 12.5 12.51 -1.96% 46,497 59,001,447
2024-11-14 13.08 13.18 12.7 12.76 -3.11% 64,698 83,610,244
2024-11-13 13.39 13.47 12.97 13.17 -2.59% 86,506 114,032,466
2024-11-12 13.35 13.9 13.31 13.52 +1.27% 130,952 178,205,097
2024-11-11 13.22 13.48 13.05 13.35 +0.98% 81,053 107,129,804
2024-11-08 13.15 13.42 12.96 13.22 +0.84% 109,261 143,880,516
2024-11-07 12.6 13.11 12.54 13.11 +3.39% 98,557 127,161,863
2024-11-06 12.8 12.8 12.61 12.68 -0.7% 69,829 88,666,752
2024-11-05 12.59 12.79 12.45 12.77 +1.43% 81,109 102,672,027
2024-11-04 12.39 12.59 12.31 12.59 +2.03% 59,533 74,257,077
2024-11-01 12.28 12.55 12.23 12.34 +0.57% 64,464 79,766,005
2024-10-31 12.25 12.38 12.22 12.27 -0.24% 39,747 48,860,195
2024-10-30 12.41 12.55 12.16 12.3 -1.2% 56,887 70,122,234
2024-10-29 12.7 12.85 12.45 12.45 -2.43% 74,388 93,800,338
2024-10-28 12.5 12.76 12.44 12.76 +2.16% 86,553 109,053,262
2024-10-25 12.38 12.54 12.35 12.49 +0.48% 77,804 96,920,823
2024-10-24 12.48 12.58 12.38 12.43 -0.64% 57,264 71,356,256
2024-10-23 12.5 12.66 12.41 12.51 -3.7% 124,346 155,848,841
2024-10-22 12.57 13.03 12.47 12.99 +3.26% 76,746 98,428,007
2024-10-21 12.41 12.65 12.35 12.58 +0.4% 59,255 74,128,122
2024-10-18 12.14 12.73 12.14 12.53 +2.7% 54,428 67,740,209
2024-10-17 12.26 12.43 12.2 12.2 -0.49% 27,776 34,236,266
2024-10-16 12.22 12.42 12.16 12.26 -0.41% 32,634 40,106,051
2024-10-15 12.46 12.61 12.31 12.31 -1.91% 34,238 42,725,274
2024-10-14 12.48 12.58 12.2 12.55 +0.48% 47,022 58,373,828
2024-10-11 12.95 13.01 12.33 12.49 -5.31% 64,138 80,948,742
2024-10-10 12.9 14.05 12.65 13.19 +2.25% 115,142 152,817,973
2024-10-09 13.72 13.88 12.78 12.9 -9.28% 104,182 138,700,889
2024-10-08 15.03 15.4 13.6 14.22 +8.38% 160,803 230,714,459

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╜ЩхЫ╜чзС 300722

近半年

ц╡╖хНЧц╡╖шНп 000566

2022-2023两年

цБТшАМш╛╛ 300946

2024年至今

х▒▒чзСцЩ║шГ╜ 300897

近期数据

хдзш┐ЮхПЛш░К 000679

2023年全年

шбвх╖ЮхПСх▒Х 600208

2024年至今

шпЪщВжшВбф╗╜ 603316

2023年全年

щАЪчиЛцОзшВб 000419

近半年

ф╕нхИЫчЙйц╡Б 603967

2024年至今

ч┤лц▒Яф╝Бф╕Ъ 600210

2024年一季度

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
光伏产业
芯片

хглхЕ░х╛о (600460)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
AI人工智能

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