цЬЧцЦ░щЫЖхЫв 300682

数据更新至:

添加到对比分析

12.73 -1.24%

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

12.73
-1.24% -0.16
12.88
开盘价
13
最高价
12.68
最低价
59,635
成交量
数据更新至: 2025-03-25

技术指标

13.35
MA5 (5日均线)
13.67
MA10 (10日均线)
13.66
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 12.88 13 12.68 12.73 -1.24% 59,635 76,541,212
2025-03-24 13.24 13.34 12.62 12.89 -2.64% 115,790 150,003,762
2025-03-21 13.7 13.81 13.21 13.24 -4.2% 144,442 194,192,272
2025-03-20 14.06 14.1 13.76 13.82 -1.71% 117,433 162,816,397
2025-03-19 14.29 14.3 13.98 14.06 -1.88% 151,449 213,394,943
2025-03-18 14.07 14.92 14.01 14.33 +2.36% 240,016 347,175,878
2025-03-17 13.98 14.14 13.67 14 +0.36% 138,613 192,352,847
2025-03-14 13.83 14.08 13.61 13.95 +0.65% 173,536 241,314,510
2025-03-13 13.73 13.94 13.61 13.86 +0.43% 156,077 214,351,377
2025-03-12 13.83 14.02 13.7 13.8 +0.44% 137,942 191,224,975
2025-03-11 13.37 13.74 13.36 13.74 +1.4% 187,032 253,072,330
2025-03-10 13.63 13.73 13.38 13.55 -0.95% 173,183 234,757,655
2025-03-07 13.96 14.18 13.57 13.68 -2.43% 204,108 282,553,571
2025-03-06 13.75 14.15 13.71 14.02 +2.41% 178,396 249,089,479
2025-03-05 13.61 13.75 13.41 13.69 +0.59% 133,709 181,696,153
2025-03-04 13.11 13.71 13.05 13.61 +2.95% 165,176 222,753,212
2025-03-03 13.24 13.64 12.94 13.22 +0.69% 171,745 229,072,679
2025-02-28 13.64 13.73 13.02 13.13 -4.51% 243,754 325,284,222
2025-02-27 14.22 14.26 13.56 13.75 -3.17% 242,571 335,495,117
2025-02-26 13.87 14.38 13.66 14.2 +2.01% 259,138 363,802,597
2025-02-25 13.66 14.18 13.5 13.92 +0.36% 295,329 408,758,247
2025-02-24 13.73 14.2 13.53 13.87 +1.09% 446,809 622,556,042
2025-02-21 13.65 13.96 13.42 13.72 +3.31% 411,584 563,375,228
2025-02-20 13.36 13.36 12.92 13.28 -0.52% 292,792 384,982,438
2025-02-19 13.12 13.47 12.83 13.35 +1.6% 313,536 413,983,409
2025-02-18 13.3 13.85 13.04 13.14 -1.2% 387,114 520,620,231
2025-02-17 14.1 14.1 13.02 13.3 -3.97% 534,278 716,602,690
2025-02-14 12.83 13.99 12.82 13.85 +8.12% 543,671 737,772,456
2025-02-13 12.85 13.07 12.54 12.81 -0.39% 335,640 428,543,377
2025-02-12 12.29 12.98 12.11 12.86 +7.08% 410,936 519,573,066
2025-02-11 12.18 12.18 11.68 12.01 -1.88% 267,600 319,277,755
2025-02-10 11.89 12.31 11.77 12.24 +4.97% 355,964 429,737,880
2025-02-07 11.44 12.02 11.3 11.66 +2.73% 381,192 443,923,729
2025-02-06 10.94 11.63 10.7 11.35 +4.32% 373,971 421,093,969
2025-02-05 10.27 11.14 10.27 10.88 +8.04% 422,538 454,938,758
2025-01-27 10.63 10.69 10.05 10.07 -6.15% 296,862 302,890,970
2025-01-24 10.33 10.74 10.26 10.73 +3.87% 156,510 165,988,220
2025-01-23 10.47 10.74 10.33 10.33 -0.1% 134,666 142,293,576
2025-01-22 10.3 10.38 10.18 10.34 -0.58% 108,698 111,966,338
2025-01-21 10.57 10.61 10.27 10.4 -0.86% 128,248 133,189,749
2025-01-20 10.64 10.75 10.43 10.49 -0.66% 142,528 150,555,986
2025-01-17 10.52 10.66 10.4 10.56 -0.09% 108,942 114,620,349
2025-01-16 10.58 10.88 10.5 10.57 +0.57% 143,253 152,619,760
2025-01-15 10.82 10.85 10.44 10.51 -3.04% 171,843 181,157,223
2025-01-14 10.47 10.92 10.4 10.84 +4.03% 163,361 175,470,369
2025-01-13 10.36 10.55 10.18 10.42 -0.48% 118,375 122,704,715
2025-01-10 10.71 10.92 10.44 10.47 -2.7% 97,143 103,850,743
2025-01-09 10.81 10.95 10.72 10.76 -0.74% 96,099 104,126,309
2025-01-08 10.94 11.03 10.48 10.84 -1.72% 142,488 153,378,125
2025-01-07 10.93 11.07 10.82 11.03 +0.91% 99,129 108,621,295
2025-01-06 10.88 11.12 10.61 10.93 +0.46% 125,040 136,747,519
2025-01-03 11.53 11.58 10.84 10.88 -5.64% 159,660 178,342,604
2025-01-02 12.2 12.3 11.4 11.53 -5.49% 145,472 171,614,216
2024-12-31 12.79 12.9 12.18 12.2 -4.39% 146,806 182,185,956
2024-12-30 12.74 13.05 12.4 12.76 +0.16% 130,512 166,712,243
2024-12-27 12.85 12.98 12.68 12.74 -0.47% 88,659 113,814,462
2024-12-26 12.61 12.95 12.61 12.8 +1.03% 100,383 128,957,584
2024-12-25 12.97 13.01 12.51 12.67 -2.69% 143,448 181,817,765
2024-12-24 12.86 13.19 12.74 13.02 +2.36% 144,213 187,597,436
2024-12-23 13.19 13.22 12.69 12.72 -3.56% 147,096 190,043,208
2024-12-20 13.12 13.31 13.06 13.19 +0.23% 153,787 203,044,703
2024-12-19 13 13.23 12.8 13.16 +0.23% 151,954 197,622,828
2024-12-18 13.01 13.33 12.86 13.13 +0.92% 116,535 152,872,595
2024-12-17 13.27 13.54 12.96 13.01 -2.11% 168,495 221,344,768
2024-12-16 13.45 13.5 13.02 13.29 -1.7% 241,966 319,791,140
2024-12-13 14.1 14.1 13.48 13.52 -5.06% 439,355 600,591,822
2024-12-12 14.16 14.39 13.81 14.24 +1.86% 306,275 432,304,434
2024-12-11 13.6 14.3 13.6 13.98 +1.75% 255,798 358,385,854
2024-12-10 14.12 14.2 13.66 13.74 +1.03% 213,388 296,427,437
2024-12-09 13.73 13.96 13.44 13.6 -0.44% 140,302 191,404,867
2024-12-06 13.53 13.75 13.33 13.66 +1.11% 139,902 189,987,515
2024-12-05 13.32 13.65 13.3 13.51 +0.67% 100,917 136,504,211
2024-12-04 13.79 13.81 13.3 13.42 -3.45% 160,121 216,814,334
2024-12-03 13.48 14 13.26 13.9 +3.12% 237,076 324,909,825
2024-12-02 13.35 13.57 13.25 13.48 +1.28% 167,915 225,936,236
2024-11-29 13.11 13.55 13.01 13.31 +1.29% 150,022 199,236,264
2024-11-28 13.45 13.59 13.08 13.14 -2.16% 112,927 150,451,706
2024-11-27 13.03 13.44 12.68 13.43 +2.68% 140,540 183,431,453
2024-11-26 13.4 13.45 13 13.08 -2.61% 129,937 171,637,458
2024-11-25 13.52 13.57 13.07 13.43 +0.3% 148,578 197,676,058
2024-11-22 14.18 14.22 13.32 13.39 -6.23% 201,622 278,505,905
2024-11-21 14.16 14.43 13.89 14.28 +0.35% 184,046 260,997,503
2024-11-20 13.97 14.75 13.74 14.23 +2.23% 319,947 458,062,068
2024-11-19 13.26 14.1 13.18 13.92 +6.42% 264,700 358,600,113
2024-11-18 13.9 13.97 12.97 13.08 -5.01% 299,993 397,413,450
2024-11-15 14.17 14.54 13.73 13.77 -3.44% 300,900 425,286,723
2024-11-14 14.61 15.33 14.18 14.26 -2.4% 577,450 851,274,728
2024-11-13 15.2 15.96 14.44 14.61 -6.65% 570,747 847,227,929
2024-11-12 16 17.56 15.56 15.65 +2.69% 947,113 1,557,268,076
2024-11-11 12.8 15.53 12.8 15.24 +17.77% 655,031 940,476,338
2024-11-08 12.81 13.25 12.75 12.94 +1.41% 223,882 290,874,628
2024-11-07 12.53 12.78 12.39 12.76 +1.67% 164,867 207,246,022
2024-11-06 12.78 13.08 12.41 12.55 -1.41% 257,675 329,277,753
2024-11-05 12.09 12.73 12.02 12.73 +7.34% 270,427 335,863,352
2024-11-04 11.6 11.9 11.39 11.86 +3.04% 137,430 161,117,052
2024-11-01 12.36 12.36 11.51 11.51 -6.57% 232,267 274,879,941
2024-10-31 12.05 12.4 11.89 12.32 +3.44% 250,266 305,168,438
2024-10-30 11.93 12.13 11.67 11.91 +0.25% 191,172 227,695,207
2024-10-29 12.31 12.38 11.86 11.88 -3.34% 196,252 237,315,359
2024-10-28 12 12.32 11.8 12.29 +1.82% 240,591 290,744,032
2024-10-25 11.68 12.13 11.67 12.07 +5.97% 298,000 356,206,648
2024-10-24 11.48 11.5 11.29 11.39 -1.39% 138,809 158,006,253
2024-10-23 11.5 11.99 11.34 11.55 +0.43% 237,562 276,301,250
2024-10-22 11.6 11.64 11.28 11.5 -0.69% 202,783 231,444,068
2024-10-21 11.55 11.83 11.32 11.58 -1.28% 313,494 362,855,276
2024-10-18 11.21 12.16 11.17 11.73 +3.53% 232,315 270,062,240
2024-10-17 11.5 11.7 11.31 11.33 +0.27% 144,793 166,598,371
2024-10-16 11.23 11.55 11.22 11.3 -1.05% 131,996 150,028,538
2024-10-15 11.72 12.05 11.42 11.42 -3.71% 198,170 232,709,407
2024-10-14 11.14 11.96 11 11.86 +5.52% 245,794 283,384,531
2024-10-11 12.05 12.05 11.05 11.24 -7.18% 257,553 294,460,865
2024-10-10 12.43 12.68 11.85 12.11 -0.25% 303,371 371,297,322
2024-10-09 13.32 13.51 12.14 12.14 -13.78% 491,572 632,542,802
2024-10-08 14.33 14.33 12.39 14.08 +17.92% 577,447 786,402,884

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

щЗНх║Жх╗║х╖е 600939

2024年至今

хМЧцЦ╣щУЬф╕Ъ 000737

2022-2023两年

чЫР чФ░ ц╕п 000088

2024年一季度

ф╕нхЕ┤щАЪшоп 000063

近三个月

хдйц╡╖щШ▓хКб 300008

近期数据

хТМщб║чФ╡ц░Ф 300141

近半年

хЫ╜цЬ║щЗНшгЕ 601399

2023年全年

хдзф╕ЪшВбф╗╜ 603278

2024年至今

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年一季度

чЫЫц┤ЛчзСцКА 603703

2022-2023两年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
元宇宙
AI人工智能
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据

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