ф╕ЙщЫДцЮБхЕЙ 300625

数据更新至:

添加到对比分析

11.49 0.00%

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

11.49
0% 0
11.47
开盘价
11.54
最高价
11.25
最低价
15,232
成交量
数据更新至: 2025-03-25

技术指标

11.80
MA5 (5日均线)
11.87
MA10 (10日均线)
11.81
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 11.47 11.54 11.25 11.49 0% 15,232 17,368,122
2025-03-24 12 12.02 11.31 11.49 -3.61% 29,118 33,680,929
2025-03-21 12.07 12.12 11.84 11.92 -1.08% 17,934 21,481,278
2025-03-20 12.06 12.16 11.99 12.05 -0.08% 16,168 19,505,955
2025-03-19 12.12 12.2 11.99 12.06 -0.99% 17,543 21,187,610
2025-03-18 12.08 12.2 12.03 12.18 +1.25% 17,316 20,949,406
2025-03-17 12.07 12.08 11.95 12.03 +0.33% 22,227 26,691,340
2025-03-14 11.72 12.02 11.6 11.99 +2.22% 31,620 37,517,711
2025-03-13 11.79 11.83 11.44 11.73 -0.59% 23,867 27,662,303
2025-03-12 11.7 11.83 11.61 11.8 +1.29% 19,398 22,795,220
2025-03-11 11.63 11.68 11.44 11.65 -0.77% 18,922 21,884,350
2025-03-10 11.68 11.82 11.65 11.74 +0.6% 13,347 15,645,930
2025-03-07 11.85 11.85 11.57 11.67 -1.02% 13,769 16,136,654
2025-03-06 11.81 11.87 11.68 11.79 +0.77% 17,948 21,189,183
2025-03-05 11.77 11.8 11.53 11.7 -0.85% 15,363 17,895,400
2025-03-04 11.62 11.82 11.5 11.8 +1.72% 13,771 16,157,642
2025-03-03 11.47 11.76 11.47 11.6 +0.87% 22,354 26,002,724
2025-02-28 11.81 11.91 11.41 11.5 -3.28% 18,284 21,303,069
2025-02-27 12 12.02 11.7 11.89 -1.08% 17,615 20,865,985
2025-02-26 11.67 12.04 11.67 12.02 +2.82% 26,875 31,945,347
2025-02-25 11.65 11.77 11.56 11.69 -0.26% 16,181 18,918,048
2025-02-24 11.73 11.85 11.55 11.72 +0.26% 22,367 26,196,767
2025-02-21 11.87 11.89 11.66 11.69 -1.43% 20,923 24,534,209
2025-02-20 11.63 11.86 11.63 11.86 +1.98% 16,503 19,411,895
2025-02-19 11.45 11.67 11.42 11.63 +1.93% 13,689 15,888,301
2025-02-18 11.76 11.76 11.39 11.41 -2.81% 14,401 16,650,436
2025-02-17 11.52 11.78 11.52 11.74 +1.29% 15,911 18,589,641
2025-02-14 11.57 11.68 11.52 11.59 +0.17% 10,567 12,252,301
2025-02-13 11.81 11.82 11.56 11.57 -2.2% 13,877 16,178,231
2025-02-12 11.79 11.83 11.71 11.83 +0.42% 13,977 16,458,446
2025-02-11 11.76 11.85 11.63 11.78 +0.17% 14,256 16,720,602
2025-02-10 11.55 11.78 11.55 11.76 +1.38% 15,202 17,774,114
2025-02-07 11.73 11.8 11.5 11.6 -0.34% 19,751 23,055,340
2025-02-06 11.48 11.68 11.4 11.64 +1.31% 12,220 14,148,275
2025-02-05 11.59 11.65 11.4 11.49 +0.52% 10,132 11,666,234
2025-01-27 11.45 11.65 11.39 11.43 -0.26% 9,647 11,116,549
2025-01-24 11.35 11.47 11.24 11.46 +0.7% 11,225 12,759,624
2025-01-23 11.4 11.56 11.33 11.38 +0.98% 14,295 16,383,257
2025-01-22 11.27 11.36 11.13 11.27 -0.27% 10,741 12,092,243
2025-01-21 11.43 11.54 11.16 11.3 -0.88% 10,507 11,865,436
2025-01-20 11.22 11.48 11.16 11.4 +1.42% 17,364 19,693,882
2025-01-17 11.22 11.29 11.11 11.24 +0.18% 10,638 11,935,839
2025-01-16 11.15 11.34 11.07 11.22 +0.81% 13,051 14,656,670
2025-01-15 11.22 11.23 11.05 11.13 -0.36% 9,572 10,661,564
2025-01-14 10.69 11.17 10.69 11.17 +4.39% 15,979 17,622,327
2025-01-13 10.52 10.71 10.23 10.7 +0.28% 13,136 13,794,525
2025-01-10 11.11 11.13 10.66 10.67 -3.79% 14,706 15,987,656
2025-01-09 11.14 11.21 11.02 11.09 -0.45% 10,113 11,270,222
2025-01-08 11.17 11.23 10.72 11.14 -0.36% 16,909 18,634,685
2025-01-07 10.98 11.19 10.83 11.18 +2.1% 11,969 13,186,897
2025-01-06 10.9 11.11 10.51 10.95 0% 18,079 19,617,448
2025-01-03 11.56 11.58 10.91 10.95 -4.53% 21,878 24,519,388
2025-01-02 11.64 11.9 11.36 11.47 -1.63% 21,169 24,615,875
2024-12-31 12.02 12.06 11.66 11.66 -2.75% 17,691 20,916,188
2024-12-30 12.16 12.21 11.8 11.99 -1.4% 13,552 16,235,105
2024-12-27 11.98 12.27 11.86 12.16 +1.5% 16,679 20,298,622
2024-12-26 11.85 12.14 11.77 11.98 +1.1% 14,435 17,350,629
2024-12-25 12.12 12.15 11.62 11.85 -2.31% 20,704 24,477,151
2024-12-24 12.02 12.32 12.01 12.13 +1.08% 19,250 23,423,549
2024-12-23 12.82 12.82 11.81 12 -6.03% 33,495 41,130,680
2024-12-20 12.48 12.88 12.36 12.77 +2.16% 24,829 31,681,399
2024-12-19 12.36 12.56 12.27 12.5 +0.08% 18,160 22,568,735
2024-12-18 12.46 12.66 12.21 12.49 +0.89% 25,867 32,349,484
2024-12-17 12.88 12.9 12.34 12.38 -3.96% 31,543 39,526,510
2024-12-16 13.01 13.19 12.81 12.89 -0.92% 25,670 33,313,301
2024-12-13 13.15 13.5 12.97 13.01 -1.21% 41,206 54,226,252
2024-12-12 13.13 13.21 12.95 13.17 +0.15% 32,668 42,824,711
2024-12-11 12.91 13.2 12.91 13.15 +1.31% 34,404 45,092,631
2024-12-10 13.36 13.48 12.94 12.98 -0.69% 43,149 56,783,005
2024-12-09 13.2 13.36 13 13.07 -2.39% 56,320 73,985,758
2024-12-06 12.65 13.97 12.56 13.39 +5.85% 114,538 153,105,656
2024-12-05 12.5 12.73 12.5 12.65 +0.4% 21,040 26,585,569
2024-12-04 12.66 12.82 12.53 12.6 -1.25% 33,528 42,488,867
2024-12-03 12.79 12.85 12.64 12.76 -0.23% 42,987 54,851,492
2024-12-02 12.77 12.92 12.73 12.79 -0.31% 63,011 80,654,918
2024-11-29 12.58 13.19 12.48 12.83 +0.79% 90,840 116,609,754
2024-11-28 12.19 13.29 12.1 12.73 +4.34% 95,772 121,629,723
2024-11-27 12 12.2 11.6 12.2 +1.24% 28,656 33,950,974
2024-11-26 12.12 12.25 11.95 12.05 -0.58% 15,753 19,071,308
2024-11-25 11.71 12.12 11.7 12.12 +3.24% 21,489 25,704,148
2024-11-22 12.24 12.33 11.72 11.74 -3.93% 24,785 29,876,776
2024-11-21 12.3 12.3 11.86 12.22 -0.33% 17,381 21,205,455
2024-11-20 12.19 12.3 12.04 12.26 +0.49% 22,118 26,998,681
2024-11-19 11.68 12.2 11.6 12.2 +3.92% 20,032 23,903,669
2024-11-18 12 12.08 11.62 11.74 -1.51% 22,820 26,946,174
2024-11-15 12.09 12.31 11.9 11.92 -1.49% 21,858 26,518,018
2024-11-14 12.3 12.42 12.05 12.1 -2.18% 19,578 23,955,266
2024-11-13 12.19 12.47 12.1 12.37 +1.06% 20,207 24,862,878
2024-11-12 12.39 12.6 12.18 12.24 -1.05% 25,246 31,325,301
2024-11-11 12.19 12.41 12.16 12.37 +1.56% 25,425 31,269,526
2024-11-08 12.35 12.46 12.14 12.18 -0.73% 24,672 30,170,604
2024-11-07 11.85 12.36 11.85 12.27 +2.25% 26,405 32,174,683
2024-11-06 12.15 12.24 11.91 12 -1.15% 20,756 25,021,178
2024-11-05 11.81 12.14 11.81 12.14 +2.88% 29,856 35,928,077
2024-11-04 11.4 11.81 11.4 11.8 +3.51% 20,809 24,373,028
2024-11-01 11.79 11.87 11.35 11.4 -3.96% 33,673 38,886,721
2024-10-31 11.87 11.93 11.73 11.87 +0.25% 23,928 28,341,688
2024-10-30 11.72 11.94 11.69 11.84 +0.68% 20,708 24,456,657
2024-10-29 12.07 12.18 11.71 11.76 -2.81% 28,595 34,055,915
2024-10-28 12.06 12.11 11.83 12.1 -0.25% 31,123 37,267,343
2024-10-25 11.83 12.14 11.74 12.13 +2.97% 31,842 38,243,898
2024-10-24 11.56 11.78 11.56 11.78 +1.03% 23,669 27,663,047
2024-10-23 11.72 11.9 11.56 11.66 -0.51% 34,056 39,977,270
2024-10-22 11.48 11.78 11.45 11.72 +1.74% 29,459 34,364,319
2024-10-21 11.5 11.7 11.42 11.52 +0.26% 32,567 37,545,991
2024-10-18 11.08 11.63 11.06 11.49 +2.5% 33,946 38,693,429
2024-10-17 11.23 11.43 11.16 11.21 +0.09% 16,222 18,331,889
2024-10-16 11.07 11.36 10.98 11.2 +0.81% 20,827 23,296,377
2024-10-15 11.16 11.52 11.1 11.11 -1.94% 23,156 26,111,037
2024-10-14 11.1 11.4 10.98 11.33 +2.44% 23,311 26,173,195
2024-10-11 11.3 11.49 10.92 11.06 -3.07% 30,000 33,532,479
2024-10-10 11.43 11.69 11.2 11.41 +0.97% 34,306 39,398,273
2024-10-09 12.27 12.34 11.3 11.3 -12.06% 65,472 77,724,638
2024-10-08 13.68 13.68 11.87 12.85 +10.3% 99,716 126,017,062

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

цЦпшО▒хЕЛ 300382

2024年至今

чФЯчЫКчзСцКА 600183

2023年全年

хНЪчСЮхМ╗шНп 688166

近三个月

ше┐шЧПхЯОцКХ 600773

2024年一季度

шИНх╛ЧщЕТф╕Ъ 600702

近半年

ц▒ЗхИЫш╛╛ 300909

近期数据

хРИщЗСцКХш╡Д 000633

近半年

цЦ░хдйчД╢ц░Ф 603393

2024年至今

ф╕нц▓╣ш╡ДцЬм 000617

2024年至今

хНОчнЦх╜▒шзЖ 300133

近半年

热门概念板块

新能源汽车
半导体
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
元宇宙
虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
生物医药
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月

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