шБЪчБ┐хЕЙчФ╡ 300708

数据更新至:

添加到对比分析

11.95 -1.32%

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

11.95
-1.32% -0.16
12.12
开盘价
12.14
最高价
11.84
最低价
69,911
成交量
数据更新至: 2025-03-25

技术指标

12.35
MA5 (5日均线)
12.56
MA10 (10日均线)
12.71
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 12.12 12.14 11.84 11.95 -1.32% 69,911 83,630,693
2025-03-24 12.26 12.35 11.82 12.11 -1.46% 147,389 178,252,890
2025-03-21 12.6 12.64 12.28 12.29 -2.77% 136,958 169,960,477
2025-03-20 12.75 12.94 12.63 12.64 -0.78% 122,847 156,843,768
2025-03-19 12.88 12.9 12.66 12.74 -1.01% 101,919 129,884,118
2025-03-18 12.78 13.03 12.67 12.87 +0.94% 147,945 189,808,026
2025-03-17 12.79 12.85 12.69 12.75 -0.31% 90,767 115,912,751
2025-03-14 12.49 12.83 12.44 12.79 +1.99% 140,948 178,450,327
2025-03-13 12.87 12.87 12.41 12.54 -2.64% 159,070 200,097,399
2025-03-12 12.73 13.15 12.69 12.88 +1.5% 187,874 242,507,110
2025-03-11 12.5 12.75 12.4 12.69 +0.32% 116,714 147,189,261
2025-03-10 12.81 12.93 12.54 12.65 -2.17% 170,703 216,293,083
2025-03-07 13 13.25 12.79 12.93 +0.15% 285,177 372,781,135
2025-03-06 12.7 13.04 12.7 12.91 +1.73% 239,675 309,318,499
2025-03-05 12.6 12.73 12.44 12.69 -0.63% 159,151 200,061,305
2025-03-04 12.45 12.77 12.38 12.77 +1.67% 130,301 165,072,375
2025-03-03 12.54 12.78 12.36 12.56 +0.24% 179,289 226,059,253
2025-02-28 13.19 13.25 12.5 12.53 -5.72% 290,051 372,859,926
2025-02-27 13.6 13.64 13 13.29 -1.77% 313,178 415,427,891
2025-02-26 13.67 13.71 13.4 13.53 -0.37% 262,630 355,031,542
2025-02-25 13.39 13.87 13.23 13.58 +0.22% 336,261 456,077,497
2025-02-24 13.56 13.68 13.4 13.55 -0.81% 234,960 317,791,554
2025-02-21 13.47 13.72 13.25 13.66 +1.41% 340,815 461,958,163
2025-02-20 13.32 13.59 13.27 13.47 +0.9% 241,213 324,565,987
2025-02-19 12.94 13.36 12.94 13.35 +3.33% 244,723 323,441,373
2025-02-18 13.58 13.65 12.9 12.92 -5.76% 390,988 517,303,271
2025-02-17 13.53 13.79 13.4 13.71 +0.96% 347,670 473,438,659
2025-02-14 13.89 13.9 13.5 13.58 -1.59% 366,164 501,619,477
2025-02-13 14.3 14.36 13.79 13.8 -4.17% 454,353 639,707,197
2025-02-12 14.31 14.44 14.05 14.4 -0.07% 489,771 697,722,075
2025-02-11 13.91 14.51 13.74 14.41 +3.15% 673,487 961,611,495
2025-02-10 13.86 14.14 13.76 13.97 +0.79% 401,102 558,809,016
2025-02-07 13.95 14.22 13.5 13.86 -0.93% 624,029 870,616,955
2025-02-06 13.33 14.07 13.3 13.99 +3.32% 459,703 635,669,621
2025-02-05 13.31 13.55 12.8 13.54 +2.19% 325,143 430,113,659
2025-01-27 14.4 14.4 13.25 13.25 -7.08% 470,843 650,487,992
2025-01-24 14.2 14.32 13.9 14.26 +0.21% 563,013 794,082,083
2025-01-23 13.66 14.25 13.51 14.23 +5.56% 745,803 1,039,947,655
2025-01-22 13.58 13.66 13.33 13.48 -1.68% 321,444 432,918,496
2025-01-21 13.78 13.93 13.48 13.71 -0.07% 415,973 571,245,745
2025-01-20 14.08 14.09 13.62 13.72 -0.44% 445,932 616,984,633
2025-01-17 13.66 13.93 13.48 13.78 -0.93% 493,775 675,969,109
2025-01-16 13.3 14.14 13.18 13.91 +5.78% 719,912 988,597,765
2025-01-15 13.57 13.72 13.07 13.15 -3.94% 519,539 691,651,180
2025-01-14 12.9 13.7 12.7 13.69 +4.5% 703,511 938,639,899
2025-01-13 12.45 13.8 12.39 13.1 +3.56% 537,335 705,976,530
2025-01-10 13.58 14.13 12.59 12.65 -8.13% 767,180 1,037,567,932
2025-01-09 13.7 14.31 13.36 13.77 -3.5% 802,732 1,109,020,433
2025-01-08 14.5 15.38 14.14 14.27 -4.93% 1,082,595 1,599,751,983
2025-01-07 13.75 15.2 13.32 15.01 +7.83% 1,115,506 1,580,562,851
2025-01-06 13.11 14.2 12.58 13.92 +1.75% 1,004,770 1,359,719,201
2025-01-03 12.76 14.42 12.35 13.68 +6.54% 1,153,621 1,566,676,580
2025-01-02 13.12 13.47 12.55 12.84 +2.8% 789,315 1,027,611,657
2024-12-31 12.47 13.12 12.13 12.49 +0.16% 524,129 662,361,522
2024-12-30 12.54 12.88 12.12 12.47 -0.56% 308,207 387,133,608
2024-12-27 12.34 12.89 12.23 12.54 +1.62% 397,235 501,571,939
2024-12-26 11.9 12.52 11.9 12.34 +3.35% 338,222 417,011,793
2024-12-25 12.35 12.59 11.91 11.94 -3.71% 305,578 370,001,764
2024-12-24 12.31 12.75 12 12.4 +0.16% 335,306 411,536,632
2024-12-23 13.15 13.23 12.32 12.38 -5.21% 475,026 602,178,230
2024-12-20 13.28 13.68 12.97 13.06 -1.58% 714,442 946,414,186
2024-12-19 12.5 13.6 12.4 13.27 +4.08% 809,986 1,055,341,253
2024-12-18 12.4 12.88 11.99 12.75 +2.99% 733,941 918,672,119
2024-12-17 11.65 12.96 11.35 12.38 +5.72% 675,271 831,077,083
2024-12-16 12.12 12.12 11.6 11.71 -2.82% 207,883 246,259,010
2024-12-13 12.03 12.26 11.94 12.05 -0.82% 280,568 340,886,229
2024-12-12 12.3 12.3 12 12.15 -1.14% 294,758 357,023,676
2024-12-11 11.75 12.32 11.64 12.29 +3.98% 501,905 605,550,167
2024-12-10 11.69 12 11.54 11.82 +4.05% 321,642 378,300,107
2024-12-09 11.49 11.55 11.2 11.36 -1.56% 116,374 132,225,307
2024-12-06 11.43 11.59 11.27 11.54 +0.96% 141,817 162,495,099
2024-12-05 11.19 11.49 11.18 11.43 +1.24% 101,995 116,074,656
2024-12-04 11.55 11.69 11.21 11.29 -1.48% 156,357 179,359,913
2024-12-03 11.62 11.65 11.31 11.46 -1.55% 141,446 162,265,540
2024-12-02 11.42 11.66 11.4 11.64 +1.39% 144,280 167,225,249
2024-11-29 11.24 11.58 11.08 11.48 +1.77% 161,547 183,909,989
2024-11-28 11.33 11.44 11.24 11.28 -0.53% 130,219 147,867,256
2024-11-27 11.04 11.35 10.8 11.34 +1.89% 133,183 147,409,225
2024-11-26 11.31 11.5 11.1 11.13 -2.28% 117,911 132,783,225
2024-11-25 11.33 11.46 11.06 11.39 +0.35% 166,431 186,836,445
2024-11-22 12.01 12.08 11.34 11.35 -7.2% 339,479 399,102,845
2024-11-21 11.8 12.38 11.6 12.23 +4.09% 416,151 503,628,512
2024-11-20 11.59 11.79 11.48 11.75 +1.38% 153,088 178,777,749
2024-11-19 11.16 11.61 11.12 11.59 +5.27% 169,188 191,862,937
2024-11-18 11.58 11.75 10.92 11.01 -4.76% 204,241 228,252,039
2024-11-15 11.81 12.12 11.54 11.56 -2.78% 202,136 239,892,306
2024-11-14 12.23 12.29 11.86 11.89 -3.49% 157,895 190,553,673
2024-11-13 12.1 12.34 11.91 12.32 +0.9% 212,472 258,027,132
2024-11-12 12.6 12.6 12.1 12.21 -2.63% 329,928 407,189,070
2024-11-11 12.16 12.58 12.16 12.54 +3.21% 392,995 489,029,103
2024-11-08 12.27 12.43 12.09 12.15 +0.5% 317,947 389,186,380
2024-11-07 11.8 12.09 11.68 12.09 +1.94% 250,158 298,561,159
2024-11-06 11.9 12.1 11.71 11.86 +0.17% 259,736 310,083,735
2024-11-05 11.46 11.9 11.46 11.84 +3.32% 198,004 232,803,495
2024-11-04 11.13 11.52 11.12 11.46 +2.32% 141,210 161,022,706
2024-11-01 11.91 11.97 11.18 11.2 -6.9% 343,740 394,419,092
2024-10-31 11.91 12.14 11.81 12.03 +0.25% 295,320 355,030,262
2024-10-30 11.99 12.23 11.82 12 -0.83% 303,916 364,848,651
2024-10-29 12.35 12.6 12.08 12.1 -2.1% 432,253 533,348,602
2024-10-28 12.27 12.55 12.19 12.36 +0.73% 336,931 415,991,509
2024-10-25 11.96 12.44 11.89 12.27 +3.63% 359,258 437,212,007
2024-10-24 11.96 12.07 11.77 11.84 -2.15% 251,255 298,252,819
2024-10-23 11.93 12.4 11.82 12.1 +0.58% 402,277 489,004,489
2024-10-22 12.05 12.85 11.96 12.03 -0.91% 589,113 726,018,313
2024-10-21 11.78 12.4 11.58 12.14 +5.29% 569,812 685,277,233
2024-10-18 10.96 11.84 10.83 11.53 +5.49% 490,704 558,462,115
2024-10-17 10.97 11.24 10.91 10.93 0% 266,006 294,478,416
2024-10-16 10.82 11.25 10.8 10.93 -0.27% 283,217 311,771,164
2024-10-15 11.04 11.51 10.92 10.96 -2.23% 413,379 464,270,313
2024-10-14 10.82 11.27 10.61 11.21 +2% 488,602 535,142,579
2024-10-11 11.6 11.88 10.7 10.99 -13.87% 654,063 729,541,008
2024-10-10 12.55 13.02 11.71 12.76 +3.57% 726,584 911,717,703
2024-10-09 12.5 13.75 11.81 12.32 +0.82% 1,091,429 1,408,308,744
2024-10-08 12.22 12.22 11.4 12.22 +20.04% 688,825 830,829,292

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

чО▓чПСш╜ошГО 601966

2023年全年

хдйщймчзСцКА 603668

近半年

ф╕ЬхоПшВбф╗╜ 603856

2022-2023两年

ш┤╡х╖Юф╕ЙхКЫ 603439

近三个月

ф╕нхЫ╜щ╗ДщЗС 600916

近三个月

щЗНшНпцОзшВб 000950

近半年

чж╛ф╕░шВбф╗╜ 603609

2024年一季度

хЫ╜чзСх╛о 300672

2024年至今

хоЙхЗпховш╜ж 000868

2024年一季度

хНЪф╕ЦчзС 300422

2022-2023两年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
元宇宙
区块链
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
储能电池
虚拟现实

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