ф╕Гх╜йхМЦхнж 300758

数据更新至:

添加到对比分析

13.94 +1.75%

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

13.94
+1.75% +0.24
13.57
开盘价
14.03
最高价
13.48
最低价
239,589
成交量
数据更新至: 2025-03-25

技术指标

13.39
MA5 (5日均线)
13.29
MA10 (10日均线)
13.20
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 13.57 14.03 13.48 13.94 +1.75% 239,589 329,980,188
2025-03-24 13.15 13.7 12.86 13.7 +4.74% 332,370 446,882,948
2025-03-21 12.98 13.28 12.95 13.08 +0.38% 106,179 139,179,054
2025-03-20 13.1 13.2 13.02 13.03 -1.29% 74,934 98,167,784
2025-03-19 13.31 13.39 13.12 13.2 -1.27% 91,426 120,924,124
2025-03-18 13.16 13.43 13.05 13.37 +1.36% 154,399 204,354,830
2025-03-17 13.3 13.34 13.19 13.19 -0.68% 99,813 132,254,552
2025-03-14 13.17 13.39 12.92 13.28 +0.99% 168,947 222,532,794
2025-03-13 12.98 13.2 12.84 13.15 +1.47% 147,394 192,833,955
2025-03-12 12.85 13.03 12.81 12.96 +0.7% 84,419 109,289,419
2025-03-11 12.82 12.91 12.67 12.87 -0.92% 122,049 155,998,059
2025-03-10 12.96 13.13 12.91 12.99 -0.15% 79,456 103,293,108
2025-03-07 13.12 13.2 12.93 13.01 -0.99% 111,290 145,450,454
2025-03-06 13.07 13.24 13.03 13.14 +0.31% 131,846 173,380,511
2025-03-05 13.28 13.47 13 13.1 -1.95% 129,950 170,797,719
2025-03-04 13.34 13.55 13.24 13.36 -0.82% 146,515 195,748,504
2025-03-03 12.91 13.48 12.85 13.47 +4.26% 221,967 295,022,942
2025-02-28 13.24 13.42 12.86 12.92 -3.37% 159,623 209,335,702
2025-02-27 12.95 13.46 12.75 13.37 +3.4% 281,199 370,731,685
2025-02-26 12.91 13.15 12.81 12.93 +0.08% 139,056 180,032,016
2025-02-25 12.82 13.1 12.78 12.92 -0.23% 117,263 151,507,119
2025-02-24 13.24 13.24 12.64 12.95 -4.78% 250,832 325,430,590
2025-02-21 13.68 13.77 13.46 13.6 -0.73% 196,590 267,236,040
2025-02-20 13.58 13.77 13.45 13.7 +0.15% 150,294 204,964,053
2025-02-19 13.45 13.72 13.37 13.68 +1.63% 160,013 217,549,715
2025-02-18 14.1 14.23 13.36 13.46 -4.61% 246,618 341,611,013
2025-02-17 14.63 14.64 13.64 14.11 -6% 328,769 465,027,627
2025-02-14 14.51 15.17 14.5 15.01 +1.35% 326,457 487,801,596
2025-02-13 14.6 15.26 14.48 14.81 +1.02% 396,828 591,382,511
2025-02-12 14.53 14.79 14.38 14.66 -0.88% 314,900 458,308,705
2025-02-11 13.69 15.09 13.33 14.79 +7.72% 533,160 761,584,672
2025-02-10 13.7 13.82 13.44 13.73 -0.07% 193,078 262,392,642
2025-02-07 13.68 13.93 13.44 13.74 0% 235,997 322,995,272
2025-02-06 13.33 13.78 13.21 13.74 +2% 181,866 247,288,763
2025-02-05 13.8 13.85 13.33 13.47 -0.88% 157,230 212,283,959
2025-01-27 13.93 14.38 13.55 13.59 -1.52% 203,420 282,811,434
2025-01-24 13.3 13.9 13.19 13.8 +1.4% 234,639 321,125,635
2025-01-23 14.19 14.3 13.38 13.61 -3.2% 286,761 398,345,778
2025-01-22 14 14.34 13.81 14.06 -0.64% 222,727 312,299,758
2025-01-21 14 14.4 13.66 14.15 +0.28% 306,196 431,340,212
2025-01-20 13.88 14.25 13.75 14.11 +0.93% 325,047 455,476,567
2025-01-17 13.56 13.98 13 13.98 +2.12% 350,108 475,288,784
2025-01-16 13.55 14.48 13.48 13.69 +2.16% 373,199 517,553,298
2025-01-15 13.8 13.92 13.32 13.4 -5.03% 324,874 441,082,601
2025-01-14 13.6 14.14 13.43 14.11 +1.29% 481,520 666,759,270
2025-01-13 13 14.29 12.93 13.93 +5.69% 447,684 607,121,566
2025-01-10 12.65 13.26 12.5 13.18 +3.29% 304,284 395,740,349
2025-01-09 12.73 13.09 12.57 12.76 -0.93% 197,455 253,385,222
2025-01-08 12.7 13.36 12.58 12.88 -0.46% 295,960 385,841,620
2025-01-07 12.53 13.19 12.4 12.94 +2.29% 238,993 307,659,072
2025-01-06 12.22 12.7 11.91 12.65 +1.69% 153,084 190,308,567
2025-01-03 11.82 12.84 11.6 12.44 +5.42% 224,798 278,216,364
2025-01-02 11.94 12.12 11.69 11.8 -1.5% 64,594 76,831,862
2024-12-31 12.28 12.34 11.9 11.98 -2.68% 62,312 75,292,027
2024-12-30 12.3 12.33 11.95 12.31 +0.82% 52,827 64,505,048
2024-12-27 12.17 12.33 12.13 12.21 +0.33% 52,794 64,666,975
2024-12-26 12 12.2 12 12.17 +1.33% 35,526 43,131,576
2024-12-25 12.3 12.32 11.91 12.01 -2.52% 57,955 69,717,153
2024-12-24 12.2 12.37 12 12.32 +1.32% 46,621 57,000,752
2024-12-23 12.57 12.67 12.01 12.16 -3.49% 66,242 81,150,278
2024-12-20 12.39 12.74 12.36 12.6 +1.69% 52,097 65,607,293
2024-12-19 12.31 12.43 12.27 12.39 -0.48% 50,855 62,794,961
2024-12-18 12.38 12.51 12.23 12.45 +1.22% 50,394 62,560,817
2024-12-17 12.69 12.76 12.23 12.3 -3.15% 78,785 97,863,361
2024-12-16 12.9 12.99 12.6 12.7 -1.4% 62,678 79,971,143
2024-12-13 13.08 13.08 12.86 12.88 -2.35% 75,423 97,621,603
2024-12-12 13.14 13.2 12.92 13.19 +0.38% 88,933 116,215,929
2024-12-11 13.17 13.31 13.04 13.14 -0.38% 76,088 99,992,196
2024-12-10 13.54 13.69 13.14 13.19 +0.08% 92,541 123,673,751
2024-12-09 13.32 13.44 13.08 13.18 -1.13% 87,003 115,205,620
2024-12-06 13.31 13.44 13.08 13.33 -0.22% 89,930 119,313,510
2024-12-05 13.2 13.48 13.2 13.36 +0.07% 79,578 106,322,853
2024-12-04 13.69 13.89 13.19 13.35 -3.89% 154,566 207,811,878
2024-12-03 13.41 14.03 13.39 13.89 +3.66% 242,083 335,270,009
2024-12-02 13.25 13.44 13.06 13.4 +0.15% 133,816 177,791,901
2024-11-29 12.74 13.73 12.62 13.38 +4.94% 198,724 263,142,411
2024-11-28 12.88 12.98 12.72 12.75 -0.93% 76,459 98,355,014
2024-11-27 12.65 12.88 12.31 12.87 +1.02% 90,902 114,281,323
2024-11-26 12.66 13.06 12.61 12.74 +0.31% 88,004 112,635,856
2024-11-25 12.4 12.75 12.4 12.7 +2.42% 78,993 99,351,950
2024-11-22 13.06 13.2 12.4 12.4 -5.99% 122,278 156,651,048
2024-11-21 13.15 13.73 13.03 13.19 +0.84% 124,686 166,785,122
2024-11-20 12.75 13.18 12.66 13.08 +1.71% 89,725 116,861,006
2024-11-19 12.43 12.87 12.36 12.86 +4.05% 90,371 113,634,342
2024-11-18 12.88 13.19 12.23 12.36 -4.48% 116,556 145,868,818
2024-11-15 13.35 13.44 12.94 12.94 -3.58% 135,475 178,737,822
2024-11-14 13.94 14.08 13.37 13.42 -4.07% 128,453 175,312,002
2024-11-13 14.07 14.25 13.59 13.99 -2.51% 171,435 238,296,281
2024-11-12 14.71 14.71 14.03 14.35 +0.07% 241,421 347,047,227
2024-11-11 13.96 14.42 13.83 14.34 +3.84% 263,245 374,548,975
2024-11-08 13.82 14.06 13.68 13.81 +0.51% 208,297 289,333,731
2024-11-07 13.3 13.74 13.3 13.74 +1.78% 140,996 191,511,111
2024-11-06 13.71 13.85 13.4 13.5 -1.24% 169,423 231,163,375
2024-11-05 13.37 13.7 13.31 13.67 +1.48% 167,673 227,867,754
2024-11-04 13.3 13.71 13.1 13.47 +2.75% 112,638 151,255,373
2024-11-01 13.81 14.13 13.1 13.11 -4.79% 200,323 269,931,665
2024-10-31 13.6 13.92 13.48 13.77 +1.32% 157,046 216,103,966
2024-10-30 13.5 13.8 13.38 13.59 -0.66% 133,760 181,440,682
2024-10-29 14.16 14.24 13.66 13.68 -3.39% 187,798 260,793,216
2024-10-28 14.41 14.46 13.8 14.16 -1.6% 262,180 368,810,122
2024-10-25 13.79 14.8 13.61 14.39 +4.5% 400,291 575,220,382
2024-10-24 13.66 13.84 13.51 13.77 +1.55% 195,620 268,174,450
2024-10-23 13.87 13.9 13.42 13.56 -2.45% 187,585 256,576,384
2024-10-22 13.99 14.17 13.61 13.9 0% 205,441 285,771,152
2024-10-21 14.01 14.2 13.7 13.9 +2.13% 288,787 402,535,763
2024-10-18 13.07 13.9 12.94 13.61 +4.61% 274,426 367,492,876
2024-10-17 13.29 13.45 12.95 13.01 -1.21% 226,677 299,110,645
2024-10-16 13.12 13.85 13.01 13.17 -0.23% 302,472 406,284,158
2024-10-15 13.43 13.99 13.18 13.2 +2.72% 357,309 484,698,211
2024-10-14 12.1 12.86 11.81 12.85 +6.99% 187,415 233,669,515
2024-10-11 12.41 12.65 11.73 12.01 -4.46% 152,010 184,421,511
2024-10-10 12.65 13.23 12.31 12.57 +0.24% 199,508 254,160,701
2024-10-09 14 14.09 12.5 12.54 -16.06% 315,739 420,312,925
2024-10-08 15.49 15.49 13.43 14.94 +14.4% 378,439 547,105,946

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

чДжф╜Ьф╕ЗцЦ╣ 000612

近期数据

ш╡вхРИчзСцКА 300457

2024年至今

хоЙшо░щгЯхУБ 603696

2022-2023两年

STц▒ЗщЗС 300368

2022-2023两年

хиБщ╛ЩшВбф╗╜ 603779

近三个月

хНЪщЪЖцКАцЬп 603325

2022-2023两年

хЖаф╕нчФЯцАБ 300948

2024年至今

цИРщГ╜чЗГц░Ф 603053

近半年

чЫ┤чЬЯчзСцКА 003007

近三个月

щХ┐шНгшВбф╗╜ 300195

2024年一季度

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
芯片

хглхЕ░х╛о (600460)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
生物医药
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今

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