ф╜│хПСцХЩшВ▓ 300559

数据更新至:

添加到对比分析

11.89 -1.82%

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

11.89
-1.82% -0.22
12.09
开盘价
12.09
最高价
11.7
最低价
48,448
成交量
数据更新至: 2025-03-25

技术指标

12.48
MA5 (5日均线)
12.95
MA10 (10日均线)
13.02
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 12.09 12.09 11.7 11.89 -1.82% 48,448 57,528,504
2025-03-24 12.53 12.7 11.87 12.11 -3.04% 83,371 101,521,811
2025-03-21 12.88 12.88 12.47 12.49 -2.88% 46,262 58,359,692
2025-03-20 13.06 13.06 12.78 12.86 -1.53% 62,618 80,746,882
2025-03-19 13.32 13.36 12.98 13.06 -2.25% 76,449 100,259,627
2025-03-18 13.43 13.73 13.2 13.36 -0.07% 75,833 102,054,654
2025-03-17 13.6 13.73 13.2 13.37 -1.55% 71,038 95,157,751
2025-03-14 13.27 13.84 13.12 13.58 +1.95% 83,408 112,583,575
2025-03-13 13.48 13.49 13.09 13.32 -0.82% 68,046 90,106,103
2025-03-12 13.75 13.78 13.41 13.43 -1.4% 64,263 86,740,371
2025-03-11 13.42 13.71 13.37 13.62 -0.44% 59,090 80,194,670
2025-03-10 14.08 14.08 13.57 13.68 -0.15% 97,305 133,924,911
2025-03-07 13.84 14.3 13.57 13.7 -1.79% 135,533 187,997,440
2025-03-06 12.98 14.24 12.94 13.95 +9.24% 262,768 359,729,847
2025-03-05 12.57 12.86 12.44 12.77 +1.59% 98,395 124,671,301
2025-03-04 12.33 12.61 12.27 12.57 +1.78% 61,542 76,902,358
2025-03-03 12.3 12.72 12.03 12.35 +1.56% 84,217 104,851,692
2025-02-28 12.85 12.85 12.11 12.16 -5.88% 100,023 124,444,033
2025-02-27 13.17 13.45 12.66 12.92 -2.2% 112,406 145,929,284
2025-02-26 13.27 13.33 12.96 13.21 +0.53% 112,927 147,998,941
2025-02-25 13.27 13.41 13.06 13.14 -2.88% 119,891 158,566,155
2025-02-24 13.77 13.77 13.29 13.53 -2.87% 148,224 199,984,244
2025-02-21 13.66 14.14 13.26 13.93 +2.13% 246,930 339,934,934
2025-02-20 13.77 13.95 13.38 13.64 -0.37% 214,627 292,408,993
2025-02-19 13.3 13.76 13.18 13.69 +2.47% 194,810 264,027,142
2025-02-18 14.3 14.77 13.3 13.36 -11.52% 365,720 512,795,436
2025-02-17 14.41 16.67 14.3 15.1 +8.71% 483,727 756,356,461
2025-02-14 12.86 14.08 12.79 13.89 +7.59% 201,507 273,549,885
2025-02-13 13.17 13.25 12.83 12.91 -2.64% 78,038 101,738,829
2025-02-12 12.93 13.55 12.93 13.26 +1.61% 123,891 164,116,023
2025-02-11 13.01 13.84 12.8 13.05 -1.51% 161,450 213,611,653
2025-02-10 12.8 13.53 12.67 13.25 +2.87% 162,397 213,247,371
2025-02-07 12.52 12.94 12.35 12.88 +2.79% 110,741 140,465,358
2025-02-06 12.45 12.65 12.1 12.53 +0.24% 80,968 100,335,838
2025-02-05 12.07 12.8 12.07 12.5 +7.3% 131,134 164,768,289
2025-01-27 11.91 12.03 11.56 11.65 -1.44% 38,537 45,194,562
2025-01-24 11 11.88 11 11.82 +6.49% 79,132 91,246,481
2025-01-23 11.16 11.48 11.04 11.1 +1% 40,465 45,622,615
2025-01-22 11.08 11.14 10.95 10.99 -1.7% 23,111 25,464,901
2025-01-21 11.2 11.31 10.89 11.18 -1.06% 51,840 57,371,272
2025-01-20 11.31 11.65 11.25 11.3 +0.09% 70,642 80,722,436
2025-01-17 11 11.9 10.84 11.29 +5.42% 90,588 102,434,225
2025-01-16 10.83 10.98 10.61 10.71 0% 28,435 30,621,047
2025-01-15 10.93 11.04 10.65 10.71 -2.19% 30,330 32,804,442
2025-01-14 10.58 10.95 10.58 10.95 +4.29% 42,019 45,387,831
2025-01-13 10.33 10.53 10 10.5 +0.67% 30,300 31,362,932
2025-01-10 10.71 10.93 10.41 10.43 -3.16% 35,777 38,252,133
2025-01-09 10.66 10.89 10.6 10.77 +0.56% 30,640 33,040,138
2025-01-08 10.7 10.88 10.35 10.71 -0.83% 40,118 42,458,184
2025-01-07 10.68 10.8 10.52 10.8 +1.89% 23,034 24,608,421
2025-01-06 10.71 10.85 10.33 10.6 -1.58% 27,933 29,711,588
2025-01-03 11.49 11.52 10.74 10.77 -6.51% 54,850 60,789,307
2025-01-02 11.82 12.19 11.43 11.52 -3.68% 51,466 60,564,117
2024-12-31 12.13 12.17 11.67 11.96 -1.32% 53,528 63,780,693
2024-12-30 12.03 12.19 11.68 12.12 -0.25% 55,833 66,794,079
2024-12-27 11.95 12.22 11.82 12.15 +1.5% 38,534 46,572,600
2024-12-26 11.81 12.11 11.81 11.97 +1.35% 30,885 36,933,651
2024-12-25 12 12.15 11.65 11.81 -2.15% 50,610 59,705,634
2024-12-24 11.68 12.15 11.6 12.07 +3.61% 64,350 76,643,408
2024-12-23 12.65 12.65 11.53 11.65 -7.83% 95,202 113,818,587
2024-12-20 12.21 12.82 12.21 12.64 +3.1% 60,332 75,689,744
2024-12-19 12.34 12.54 11.99 12.26 -2.54% 76,823 93,539,838
2024-12-18 12.7 12.8 12.5 12.58 -0.94% 52,972 66,828,798
2024-12-17 13.01 13.05 12.43 12.7 -3.27% 77,290 98,229,657
2024-12-16 13.01 13.36 12.73 13.13 +0.46% 76,903 100,857,506
2024-12-13 13.08 13.43 13.07 13.07 -2.39% 74,859 98,606,814
2024-12-12 13.9 13.93 13.17 13.39 -0.52% 121,470 163,438,816
2024-12-11 13.45 13.59 13.05 13.46 -0.52% 109,637 145,005,118
2024-12-10 13.59 13.95 13.26 13.53 +2.11% 130,809 178,151,585
2024-12-09 13.63 13.79 13.02 13.25 -2.93% 103,431 137,640,046
2024-12-06 13.58 14.1 13.27 13.65 +1.11% 183,732 251,274,941
2024-12-05 12.4 13.8 12.39 13.5 +7.74% 252,505 336,467,536
2024-12-04 12.63 12.81 12.31 12.53 -0.79% 99,228 125,022,344
2024-12-03 12.55 12.77 12.36 12.63 -0.32% 86,910 109,013,025
2024-12-02 12.41 12.8 12.26 12.67 +1.77% 139,577 174,729,633
2024-11-29 12.75 12.88 12.3 12.45 -1.81% 152,054 190,631,145
2024-11-28 12.84 13.13 12.5 12.68 -2.46% 176,021 225,424,032
2024-11-27 11.59 13.91 11.17 13 +12.17% 281,647 355,464,591
2024-11-26 11.84 12.12 11.5 11.59 -2.19% 73,970 86,902,605
2024-11-25 11.63 11.94 11.41 11.85 +1.98% 84,792 99,109,453
2024-11-22 12 12.59 11.51 11.62 -3.17% 106,911 128,632,730
2024-11-21 11.9 12.2 11.7 12 -0.25% 86,848 103,408,635
2024-11-20 11.35 12.17 11.29 12.03 +5.53% 111,234 131,404,260
2024-11-19 11.39 11.43 11 11.4 +2.61% 87,490 97,900,083
2024-11-18 12.2 12.24 11.01 11.11 -7.57% 153,868 174,127,083
2024-11-15 12.21 12.99 11.94 12.02 -2.12% 192,716 240,881,563
2024-11-14 12.62 13.24 12.22 12.28 -0.97% 209,572 268,174,754
2024-11-13 11.91 12.67 11.9 12.4 +2.99% 163,983 203,435,188
2024-11-12 13 13.13 11.81 12.04 -6.16% 196,499 241,634,405
2024-11-11 11.86 12.96 11.6 12.83 +8.27% 278,924 344,318,307
2024-11-08 11.8 12.14 11.6 11.85 -1.99% 218,052 258,406,462
2024-11-07 10.58 12.53 10.53 12.09 +13.63% 379,179 439,772,708
2024-11-06 10.57 10.86 10.55 10.64 +0.09% 124,807 133,615,545
2024-11-05 10.25 10.73 10.22 10.63 +3.2% 141,383 149,246,162
2024-11-04 10.17 10.3 10.01 10.3 +1.18% 114,522 116,285,572
2024-11-01 11 11.05 10.17 10.18 -8.29% 206,407 217,143,910
2024-10-31 10.64 11.32 10.54 11.1 +2.21% 281,179 308,143,511
2024-10-30 10.25 11.16 10.25 10.86 +5.44% 272,025 293,225,670
2024-10-29 10.78 10.93 10.22 10.3 -3.38% 201,465 212,926,130
2024-10-28 10 10.7 9.9 10.66 +6.6% 231,151 240,761,343
2024-10-25 9.76 10.07 9.74 10 +2.77% 102,485 101,908,363
2024-10-24 9.9 9.94 9.68 9.73 -1.92% 87,583 85,513,275
2024-10-23 10.13 10.23 9.87 9.92 -2.55% 126,274 127,112,886
2024-10-22 10.28 10.45 10.05 10.18 -0.2% 133,785 136,376,784
2024-10-21 10.15 10.42 10.03 10.2 +0.79% 153,307 156,935,334
2024-10-18 9.83 10.36 9.69 10.12 +1.91% 180,786 180,393,027
2024-10-17 9.99 10.34 9.88 9.93 -0.6% 198,975 201,569,780
2024-10-16 9.29 10.12 9.27 9.99 +5.27% 210,345 207,010,558
2024-10-15 9.69 9.92 9.41 9.49 -2.06% 101,216 98,039,204
2024-10-14 9.2 9.71 9.08 9.69 +4.64% 134,420 126,492,495
2024-10-11 10.01 10.07 9.09 9.26 -7.21% 140,338 132,175,083
2024-10-10 10.3 10.49 9.82 9.98 -0.8% 140,535 142,397,927
2024-10-09 11 11.06 10.05 10.06 -14.02% 243,650 258,423,845
2024-10-08 12 12.17 10.57 11.7 +12.28% 322,871 366,598,579

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

ц│Ых╛оч╜Сч╗Ь 603039

2024年一季度

ш╡ЫхИЖчзСцКА 688758

2022-2023两年

цЩ╢цЩишВбф╗╜ 688099

近三个月

цН╖цИРшВбф╗╜ 300182

2024年一季度

хЫЫх╖Эш╖пцбе 600039

2024年至今

ф║ЪхЕЙшВбф╗╜ 603282

2022-2023两年

чСЮхПпш╛╛ 688800

近半年

хЫ╜цКХцЩ║шГ╜ 300188

2024年一季度

щХ┐хЯОц▒╜ш╜ж 601633

近三个月

хдйцнгчФ╡ц░Ф 605066

2024年一季度

热门概念板块

元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
储能电池
光伏产业
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2023年全年

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