ш┐Рш╛╛шВбф╗╜ 300772

数据更新至:

添加到对比分析

13.09 +0.46%

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

13.09
+0.46% +0.06
13.06
开盘价
13.41
最高价
12.91
最低价
118,096
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
12.64
MA10 (10日均线)
12.68
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 13.06 13.41 12.91 13.09 +0.46% 118,096 155,572,120
2025-03-24 13.41 13.53 12.79 13.03 -1.51% 221,511 288,318,819
2025-03-21 13.23 13.75 13.1 13.23 -0.38% 307,769 412,055,468
2025-03-20 12.55 13.42 12.45 13.28 +5.4% 319,431 417,756,175
2025-03-19 12.54 12.78 12.38 12.6 +0.96% 142,885 179,585,302
2025-03-18 12.34 12.62 12.29 12.48 +1.3% 112,762 140,797,079
2025-03-17 12.32 12.57 12.28 12.32 +0.82% 131,720 163,029,030
2025-03-14 12.02 12.34 12 12.22 +1.75% 135,916 166,036,613
2025-03-13 12.09 12.2 11.93 12.01 -0.83% 105,816 127,152,582
2025-03-12 12.26 12.32 11.98 12.11 -1.06% 146,673 177,118,556
2025-03-11 12.18 12.27 11.93 12.24 -0.65% 142,553 172,500,801
2025-03-10 12.61 12.75 12.12 12.32 -2.38% 211,215 260,589,893
2025-03-07 12.88 12.88 12.53 12.62 -2.32% 137,768 174,494,158
2025-03-06 12.9 13.1 12.79 12.92 +0.94% 120,801 155,879,118
2025-03-05 12.91 13.12 12.62 12.8 -1.16% 110,342 141,068,235
2025-03-04 12.72 13 12.58 12.95 +1.49% 118,992 152,383,619
2025-03-03 12.54 13.17 12.44 12.76 +2.16% 204,518 262,965,797
2025-02-28 12.92 12.97 12.39 12.49 -3.03% 157,632 199,470,008
2025-02-27 13.12 13.2 12.64 12.88 -2.42% 163,209 211,060,708
2025-02-26 12.89 13.35 12.8 13.2 +3.86% 217,832 287,186,495
2025-02-25 12.45 12.97 12.21 12.71 +1.44% 158,358 200,323,805
2025-02-24 12.46 12.64 12.33 12.53 +0.72% 142,743 178,602,287
2025-02-21 12.32 12.45 12.2 12.44 +0.97% 121,890 150,750,552
2025-02-20 12.41 12.43 12.15 12.32 -0.73% 106,255 130,244,298
2025-02-19 12.27 12.53 12.2 12.41 +0.81% 96,886 120,015,035
2025-02-18 12.68 12.73 12.21 12.31 -2.61% 114,408 142,909,137
2025-02-17 12.48 12.69 12.34 12.64 +2.68% 135,703 170,353,807
2025-02-14 12.27 12.53 12.24 12.31 -0.16% 66,965 82,840,717
2025-02-13 12.47 12.56 12.3 12.33 -1.28% 89,207 110,579,741
2025-02-12 12.31 12.53 12.26 12.49 +1.05% 101,923 126,711,636
2025-02-11 12.79 12.83 12.2 12.36 -3.06% 136,773 168,772,740
2025-02-10 12.95 12.95 12.62 12.75 -0.16% 122,132 155,524,539
2025-02-07 12.48 12.87 12.41 12.77 +2.32% 121,896 154,826,251
2025-02-06 12.2 12.53 12.13 12.48 +1.55% 128,018 157,983,770
2025-02-05 13.05 13.1 12.21 12.29 -5.39% 159,382 200,587,739
2025-01-27 13.13 13.24 12.9 12.99 -1.22% 68,393 89,348,051
2025-01-24 13 13.19 12.91 13.15 +1.15% 85,595 112,119,704
2025-01-23 13.37 13.4 13 13 -2.18% 157,511 207,290,392
2025-01-22 13.27 13.86 13.03 13.29 -0.15% 156,658 209,435,769
2025-01-21 13.05 13.48 12.99 13.31 +2.46% 150,128 198,736,838
2025-01-20 12.94 13.24 12.85 12.99 +0.7% 127,953 166,302,885
2025-01-17 12.81 13.37 12.7 12.9 +0.78% 138,014 179,623,029
2025-01-16 12.99 13.24 12.67 12.8 -0.85% 98,573 127,196,752
2025-01-15 13 13.04 12.68 12.91 -0.69% 83,089 106,774,449
2025-01-14 12.5 13.06 12.49 13 +4% 99,805 128,125,718
2025-01-13 12.35 12.83 12.12 12.5 +0.73% 99,807 124,811,891
2025-01-10 12.77 12.92 12.4 12.41 -2.82% 78,342 98,986,167
2025-01-09 12.65 13.24 12.53 12.77 +0.47% 102,080 131,817,536
2025-01-08 12.63 12.8 12.29 12.71 -1.01% 111,501 140,164,453
2025-01-07 12.74 12.88 12.58 12.84 +0.55% 90,763 115,562,174
2025-01-06 12.64 13.14 12.55 12.77 +1.03% 127,017 163,521,026
2025-01-03 12.77 13.3 12.58 12.64 -0.94% 141,837 182,532,709
2025-01-02 13.24 13.31 12.6 12.76 -3.63% 159,197 205,242,754
2024-12-31 13.42 13.57 13.22 13.24 -1.27% 101,952 136,345,915
2024-12-30 13.65 13.85 13.26 13.41 -1.76% 144,843 195,868,498
2024-12-27 13.8 13.94 13.55 13.65 -1.09% 111,830 153,716,879
2024-12-26 13.87 14.03 13.74 13.8 -0.5% 84,008 116,581,318
2024-12-25 14.33 14.44 13.77 13.87 -3.55% 118,659 166,416,257
2024-12-24 14.01 14.84 14.01 14.38 +2.71% 183,605 265,293,788
2024-12-23 14 14.3 13.78 14 -0.36% 114,967 161,522,209
2024-12-20 14.16 14.55 14.03 14.05 -0.71% 102,929 145,645,914
2024-12-19 13.83 14.19 13.72 14.15 +0.71% 83,898 117,288,557
2024-12-18 14.21 14.23 13.97 14.05 -0.21% 67,620 95,364,630
2024-12-17 14.38 14.61 14 14.08 -1.88% 105,336 150,050,402
2024-12-16 14.8 15.28 14.24 14.35 -2.71% 171,169 251,718,136
2024-12-13 14.78 14.95 14.5 14.75 -0.34% 132,387 194,967,303
2024-12-12 14.52 14.89 14.39 14.8 +1.93% 150,491 221,525,045
2024-12-11 14.56 14.71 14.42 14.52 -0.68% 105,769 153,784,419
2024-12-10 15.3 15.44 14.59 14.62 -0.54% 138,044 204,526,133
2024-12-09 14.76 15.19 14.53 14.7 -0.68% 109,723 162,672,030
2024-12-06 14.81 15.28 14.41 14.8 +0.34% 190,623 282,385,840
2024-12-05 14.66 14.98 14.56 14.75 +0.27% 135,673 199,975,656
2024-12-04 15.51 15.56 14.54 14.71 -5.52% 302,176 451,170,306
2024-12-03 15.88 16.5 15.35 15.57 -0.51% 349,255 557,366,370
2024-12-02 15.1 16.29 15.1 15.65 +2.89% 369,656 575,503,470
2024-11-29 15.03 15.64 14.9 15.21 +2.22% 269,622 414,169,897
2024-11-28 14.8 15.35 14.61 14.88 -0.47% 268,907 402,899,884
2024-11-27 13.3 14.96 13.3 14.95 +11.82% 376,801 535,077,875
2024-11-26 13.41 13.99 13.26 13.37 -2.83% 197,071 267,042,013
2024-11-25 12.83 14.29 12.83 13.76 +11.51% 412,265 565,113,704
2024-11-22 13.12 13.17 12.33 12.34 -6.73% 173,092 220,227,953
2024-11-21 13.37 13.44 13.06 13.23 -1.19% 98,483 130,518,777
2024-11-20 13.45 13.61 13.16 13.39 -0.96% 108,279 144,515,585
2024-11-19 13.18 13.57 13.15 13.52 +2.97% 108,610 145,233,172
2024-11-18 13.33 13.54 13.03 13.13 -0.98% 139,708 185,545,190
2024-11-15 13.65 13.92 13.25 13.26 -2.71% 130,664 176,893,293
2024-11-14 14.01 14.21 13.55 13.63 -3.26% 142,130 195,687,500
2024-11-13 14.01 14.26 13.81 14.09 -0.42% 135,102 189,104,810
2024-11-12 14.83 15.03 13.98 14.15 -4.39% 197,419 284,411,369
2024-11-11 14.79 14.9 14.38 14.8 +0.07% 207,646 303,745,734
2024-11-08 15.3 15.45 14.72 14.79 -0.74% 181,198 272,531,772
2024-11-07 14.8 15.1 14.62 14.9 -1.06% 183,457 272,301,688
2024-11-06 14.3 15.77 14.22 15.06 +5.09% 404,468 614,507,311
2024-11-05 13.8 14.43 13.61 14.33 +3.69% 294,100 415,960,657
2024-11-04 12.99 13.96 12.94 13.82 +5.5% 264,751 362,899,582
2024-11-01 13.37 13.43 12.85 13.1 -2.6% 174,489 229,154,911
2024-10-31 13.65 13.85 13.38 13.45 +1.28% 223,786 302,916,843
2024-10-30 13.14 13.36 12.87 13.28 +1.14% 183,680 241,437,248
2024-10-29 13.49 13.62 13.08 13.13 -1.94% 201,163 265,836,401
2024-10-28 13.3 13.87 13.2 13.39 +2.45% 316,951 427,805,877
2024-10-25 12.59 13.14 12.59 13.07 +3.81% 278,028 360,811,780
2024-10-24 12.84 13.02 12.52 12.59 -3.52% 229,790 291,993,891
2024-10-23 12.93 13.48 12.81 13.05 +2.03% 495,948 655,644,241
2024-10-22 11.8 12.95 11.68 12.79 +8.39% 457,152 573,942,264
2024-10-21 11.58 12.05 11.42 11.8 +3.06% 202,561 237,436,051
2024-10-18 10.93 11.73 10.93 11.45 +4.38% 221,603 250,940,738
2024-10-17 11.02 11.39 10.96 10.97 -0.99% 112,005 125,035,713
2024-10-16 11.01 11.24 10.88 11.08 -0.81% 141,473 156,299,645
2024-10-15 11.59 11.61 11.17 11.17 -3.79% 197,704 225,021,601
2024-10-14 11.43 11.74 11.27 11.61 +2.11% 187,580 216,101,392
2024-10-11 12 12.8 11.21 11.37 -8.53% 282,993 328,494,123
2024-10-10 11.76 13.15 11.76 12.43 +7.06% 409,852 512,669,000
2024-10-09 12.99 12.99 11.55 11.61 -13.62% 333,573 405,870,337
2024-10-08 14 14.03 12.5 13.44 +13.23% 454,752 603,783,246

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

шООцЩочИ▒цАЭ 603168

2023年全年

шБЪхТМцЭРцЦЩ 688503

近三个月

хЫЫх╖Эч╛Оф╕░ 000731

2023年全年

TCLчзСцКА 000100

近三个月

шИТхНОф╜УшВ▓ 605299

2024年一季度

хНОчБ┐хЕЙчФ╡ 300323

2024年至今

цЩЛцЛУшВбф╗╜ 603211

2024年一季度

ц╡╖ц▒╜щЫЖхЫв 603069

近三个月

хЫ║х╛╖хиБ 688390

2022-2023两年

ф┐ЭхИйхПСх▒Х 600048

近期数据

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
生物医药
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
新能源汽车
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

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