цЭнх╖ЮхЫнцЮЧ 300649

数据更新至:

添加到对比分析

11.11 -0.54%

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

11.11
-0.54% -0.06
11.3
开盘价
11.32
最高价
10.88
最低价
17,189
成交量
数据更新至: 2025-03-25

技术指标

11.76
MA5 (5日均线)
12.07
MA10 (10日均线)
11.98
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 11.3 11.32 10.88 11.11 -0.54% 17,189 18,948,453
2025-03-24 12 12 10.95 11.17 -6.84% 39,260 44,652,177
2025-03-21 12.27 12.27 11.89 11.99 -1.72% 27,482 33,065,169
2025-03-20 12.37 12.37 12.15 12.2 -0.89% 15,812 19,341,143
2025-03-19 12.37 12.45 12.25 12.31 -0.81% 17,784 21,913,515
2025-03-18 12.41 12.44 12.2 12.41 +0.32% 20,306 25,115,010
2025-03-17 12.43 12.49 12.21 12.37 -0.24% 22,325 27,591,210
2025-03-14 12.22 12.42 12.04 12.4 +1.06% 31,891 39,071,826
2025-03-13 12.33 12.55 12.06 12.27 -1.45% 42,998 52,680,943
2025-03-12 12.48 12.78 12.33 12.45 -0.24% 51,231 64,092,079
2025-03-11 12.19 12.97 12.19 12.48 +2.8% 53,510 66,866,107
2025-03-10 11.85 12.5 11.85 12.14 +2.36% 36,079 43,950,526
2025-03-07 12.04 12.15 11.77 11.86 -1.5% 21,581 25,768,391
2025-03-06 11.88 12.18 11.74 12.04 +2.21% 29,884 35,800,602
2025-03-05 11.87 11.92 11.56 11.78 -0.42% 23,756 27,768,502
2025-03-04 11.45 11.86 11.45 11.83 +2.34% 24,500 28,785,115
2025-03-03 11.46 11.81 11.4 11.56 +0.61% 27,716 32,219,096
2025-02-28 11.79 12 11.45 11.49 -2.63% 30,355 35,344,596
2025-02-27 11.86 12.17 11.62 11.8 -1.75% 38,129 45,136,050
2025-02-26 11.9 12.4 11.88 12.01 -0.91% 45,889 55,242,580
2025-02-25 12.6 12.73 12.07 12.12 -0.98% 61,411 76,265,434
2025-02-24 12.37 12.63 12.09 12.24 -3.24% 72,414 89,325,659
2025-02-21 12.02 13.6 11.74 12.65 +4.63% 111,428 140,530,381
2025-02-20 12.27 12.47 12.04 12.09 -1.31% 49,657 60,532,431
2025-02-19 11.83 12.3 11.77 12.25 +3.29% 57,174 69,078,295
2025-02-18 12.14 12.99 11.81 11.86 -4.35% 80,253 98,913,121
2025-02-17 11.77 12.46 11.7 12.4 +3.77% 80,559 98,234,590
2025-02-14 11.8 12.57 11.46 11.95 -0.42% 87,806 104,431,519
2025-02-13 11.98 12.58 11.48 12 +2.13% 62,208 73,768,594
2025-02-12 11.6 12.09 11.45 11.75 +1.38% 58,350 68,500,610
2025-02-11 11.44 12.1 11.19 11.59 +1.4% 65,690 76,765,167
2025-02-10 11.1 11.51 11 11.43 +3.53% 33,089 37,361,742
2025-02-07 11.18 11.38 10.85 11.04 +0.91% 30,869 34,204,417
2025-02-06 10.83 10.98 10.58 10.94 +1.02% 18,691 20,205,881
2025-02-05 10.52 10.89 10.51 10.83 +3.74% 23,500 25,318,731
2025-01-27 10.74 10.74 10.33 10.44 +0.38% 19,874 21,036,763
2025-01-24 10.32 10.43 10.12 10.4 +0.87% 16,423 16,889,524
2025-01-23 10.3 10.64 10.3 10.31 +0.98% 20,452 21,400,825
2025-01-22 10.3 10.36 10.08 10.21 -1.07% 15,090 15,461,060
2025-01-21 10.59 10.8 10.15 10.32 -2.37% 22,637 23,425,613
2025-01-20 10.5 10.77 10.23 10.57 +2.42% 20,197 21,279,461
2025-01-17 10.52 10.53 10.23 10.32 -1.9% 18,479 19,095,629
2025-01-16 10.53 10.65 10.35 10.52 +0.38% 20,019 21,066,749
2025-01-15 10.59 10.63 10.37 10.48 -0.29% 18,541 19,453,950
2025-01-14 10.03 10.52 10.03 10.51 +5.1% 22,488 23,326,389
2025-01-13 9.91 10.05 9.5 10 +1.52% 19,301 18,975,859
2025-01-10 10.42 10.45 9.77 9.85 -5.2% 20,876 21,163,557
2025-01-09 10.36 10.49 10.27 10.39 +0.19% 15,810 16,463,350
2025-01-08 10.5 10.65 10.06 10.37 -1.52% 25,530 26,399,220
2025-01-07 10.1 10.57 10.08 10.53 +4.67% 29,911 30,835,668
2025-01-06 10.01 10.36 9.4 10.06 +0.5% 30,962 30,855,589
2025-01-03 10.68 10.74 10 10.01 -6.01% 31,548 32,336,112
2025-01-02 10.71 11.11 10.26 10.65 -0.56% 31,123 33,672,915
2024-12-31 11.11 11.14 10.69 10.71 -1.65% 24,214 26,331,520
2024-12-30 11.12 11.26 10.6 10.89 -2.33% 28,050 30,501,287
2024-12-27 11.17 11.46 10.89 11.15 +0.36% 30,514 34,334,488
2024-12-26 10.9 11.27 10.69 11.11 +2.59% 31,647 35,128,825
2024-12-25 11.33 11.33 10.63 10.83 -3.73% 32,656 35,370,710
2024-12-24 11.54 11.75 11.01 11.25 -2.43% 34,202 38,523,704
2024-12-23 12.5 12.5 11.41 11.53 -7.69% 37,368 44,230,176
2024-12-20 12.44 12.65 12.36 12.49 +0.56% 18,099 22,655,424
2024-12-19 12.19 12.48 11.98 12.42 +0.89% 27,118 33,103,251
2024-12-18 12.4 12.5 12 12.31 -0.73% 25,444 31,308,375
2024-12-17 13.36 13.4 12.32 12.4 -6.77% 46,111 58,451,969
2024-12-16 13.13 13.5 13.13 13.3 +1.84% 47,835 63,816,996
2024-12-13 13.39 13.39 13.02 13.06 -2.25% 35,373 46,436,958
2024-12-12 13.16 13.4 13.02 13.36 +1.52% 41,634 55,119,200
2024-12-11 13.01 13.3 13 13.16 +0.61% 35,436 46,614,066
2024-12-10 13.6 13.74 12.94 13.08 -1.06% 50,424 67,184,170
2024-12-09 13.18 13.48 12.84 13.22 -0.23% 53,314 69,843,747
2024-12-06 13.44 13.64 13.22 13.25 -1.34% 47,210 63,082,569
2024-12-05 13.23 13.46 13.03 13.43 +1.05% 46,631 61,904,020
2024-12-04 13.75 13.81 13.11 13.29 -5.14% 80,559 107,908,221
2024-12-03 13.16 14.68 12.91 14.01 +6.54% 149,727 205,765,441
2024-12-02 12.99 13.22 12.8 13.15 +1% 65,392 85,462,562
2024-11-29 13.13 13.31 12.86 13.02 -1.06% 79,688 104,060,276
2024-11-28 13.63 13.78 13.1 13.16 -5.32% 129,929 173,587,781
2024-11-27 12.39 13.99 12.2 13.9 +11.2% 162,601 216,204,270
2024-11-26 12.22 12.94 12.03 12.5 +1.87% 62,128 77,662,786
2024-11-25 11.8 12.27 11.7 12.27 +3.72% 29,695 35,686,898
2024-11-22 12.59 12.66 11.8 11.83 -5.96% 31,497 38,583,518
2024-11-21 12.59 12.77 12.38 12.58 -0.16% 32,233 40,618,054
2024-11-20 12 12.65 11.95 12.6 +5.09% 42,071 52,377,198
2024-11-19 11.8 11.99 11.5 11.99 +2.39% 23,893 28,129,732
2024-11-18 12.24 12.4 11.53 11.71 -4.56% 36,023 42,534,195
2024-11-15 12.43 12.88 12.1 12.27 -1.29% 43,505 54,376,188
2024-11-14 12.7 12.98 12.41 12.43 -2.51% 40,466 51,163,739
2024-11-13 12.58 13.19 12.38 12.75 +1.67% 53,032 67,554,141
2024-11-12 12.63 12.86 12.36 12.54 -0.4% 42,329 53,514,524
2024-11-11 12.6 12.63 12.33 12.59 +1.78% 36,543 45,647,297
2024-11-08 12.75 12.85 12.25 12.37 -1.67% 42,020 52,290,928
2024-11-07 12.15 12.62 12.03 12.58 +3.62% 43,884 54,526,053
2024-11-06 11.99 12.21 11.78 12.14 +1.25% 36,121 43,510,447
2024-11-05 11.78 12.02 11.75 11.99 +1.78% 25,469 30,436,328
2024-11-04 11.65 11.81 11.35 11.78 +2.35% 26,161 30,480,357
2024-11-01 12.2 12.29 11.45 11.51 -5.66% 42,413 49,821,750
2024-10-31 12.04 12.5 12.03 12.2 +1.58% 46,465 57,000,620
2024-10-30 11.76 12.22 11.74 12.01 +1.35% 37,695 45,187,172
2024-10-29 12.2 12.47 11.81 11.85 -2.47% 42,458 51,244,694
2024-10-28 11.96 12.19 11.79 12.15 +3.14% 42,814 51,678,097
2024-10-25 11.47 11.88 11.43 11.78 +3.15% 37,840 44,583,038
2024-10-24 11.56 11.69 11.41 11.42 -2.06% 24,297 28,035,319
2024-10-23 11.72 11.96 11.55 11.66 -1.02% 35,219 41,422,906
2024-10-22 11.9 11.94 11.59 11.78 +0.08% 39,534 46,610,365
2024-10-21 11.73 11.89 11.59 11.77 +0.34% 52,956 62,272,118
2024-10-18 11.52 11.92 11.29 11.73 +0.26% 61,060 70,732,263
2024-10-17 12.1 12.2 11.5 11.7 -3.78% 82,821 97,479,389
2024-10-16 11.1 12.3 11.1 12.16 +8.28% 112,831 133,568,730
2024-10-15 11.33 11.85 11.22 11.23 -5.47% 84,283 96,956,541
2024-10-14 11.5 12.34 11.29 11.88 +11.03% 113,517 133,564,711
2024-10-11 11.25 11.26 10.6 10.7 -5.14% 45,719 49,763,882
2024-10-10 11.03 11.8 10.71 11.28 +5.13% 65,240 73,636,167
2024-10-09 12.1 12.2 10.69 10.73 -15.45% 72,641 83,032,595
2024-10-08 13.49 13.49 11.53 12.69 +10.16% 94,442 118,700,464

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▒Яше┐щУЬф╕Ъ 600362

2022-2023两年

хоЭшЙ▓шВбф╗╜ 300402

2022-2023两年

щЗСхдйщТЫф╕Ъ 688750

2024年至今

шИкф║ЪчзСцКА 688510

近半年

ц╡╖члЛшВбф╗╜ 600619

2022-2023两年

ц▒ЗщАЪшГ╜ц║Р 600605

2024年至今

ш╢ЕхЫ╛ш╜пф╗╢ 300036

2022-2023两年

ф╕ЗхНОхМЦхнж 600309

近半年

шМВф╕ЪхХЖф╕Ъ 600828

2023年全年

ц▓│щТвшВбф╗╜ 000709

2023年全年

热门概念板块

储能电池
光伏产业
新能源汽车
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

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