щТвчаФч║│хЕЛ 300797

数据更新至:

添加到对比分析

13.65 +8.85%

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

13.65
+8.85% +1.11
12.55
开盘价
14.29
最高价
12.45
最低价
191,611
成交量
数据更新至: 2025-03-25

技术指标

12.90
MA5 (5日均线)
12.81
MA10 (10日均线)
12.60
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 12.55 14.29 12.45 13.65 +8.85% 191,611 257,538,580
2025-03-24 13.05 13.35 12.24 12.54 -2.87% 94,379 120,468,816
2025-03-21 12.61 13.4 12.59 12.91 +1.49% 101,604 131,977,876
2025-03-20 12.75 12.92 12.65 12.72 +0.39% 44,179 56,427,184
2025-03-19 12.72 12.79 12.59 12.67 -0.78% 35,010 44,420,053
2025-03-18 12.8 12.84 12.67 12.77 -0.23% 36,188 46,149,160
2025-03-17 12.95 12.95 12.7 12.8 -1.23% 70,602 90,232,895
2025-03-14 12.43 13.09 12.32 12.96 +3.93% 103,262 132,430,913
2025-03-13 12.57 12.62 12.28 12.47 -1.34% 28,026 34,766,101
2025-03-12 12.69 12.73 12.56 12.64 -0.32% 42,707 53,920,018
2025-03-11 12.41 12.69 12.31 12.68 +1.44% 40,871 51,342,913
2025-03-10 12.56 12.72 12.42 12.5 -0.48% 38,529 48,317,100
2025-03-07 12.58 12.8 12.5 12.56 -0.16% 60,660 76,812,169
2025-03-06 12.39 12.6 12.32 12.58 +1.86% 49,908 62,410,055
2025-03-05 12.32 12.46 12.18 12.35 +0.24% 29,030 35,683,837
2025-03-04 12 12.32 11.9 12.32 +2.16% 33,768 41,258,116
2025-03-03 11.97 12.26 11.88 12.06 +1.34% 33,242 40,365,163
2025-02-28 12.34 12.36 11.88 11.9 -3.95% 38,917 47,077,935
2025-02-27 12.41 12.48 12.19 12.39 -0.48% 35,752 44,095,517
2025-02-26 12.46 12.58 12.37 12.45 -0.4% 45,983 57,332,363
2025-02-25 12.24 12.65 12.19 12.5 +1.05% 68,617 85,653,388
2025-02-24 12.31 12.39 12.1 12.37 +1.06% 41,145 50,611,259
2025-02-21 12.17 12.31 12.03 12.24 +0.49% 43,442 52,909,028
2025-02-20 11.9 12.23 11.85 12.18 +2.18% 38,778 46,869,345
2025-02-19 11.62 11.93 11.62 11.92 +2.85% 29,408 34,883,283
2025-02-18 11.97 12 11.57 11.59 -3.58% 25,594 30,165,604
2025-02-17 11.84 12.07 11.82 12.02 +1.35% 30,699 36,744,178
2025-02-14 11.8 11.96 11.8 11.86 0% 21,433 25,428,304
2025-02-13 12.14 12.21 11.86 11.86 -2.63% 35,030 41,994,311
2025-02-12 12.12 12.23 12.06 12.18 +0.33% 24,585 29,856,239
2025-02-11 12.21 12.25 12.08 12.14 -0.74% 26,612 32,292,650
2025-02-10 12.13 12.23 12.08 12.23 +1.24% 29,725 36,138,315
2025-02-07 12.03 12.37 11.97 12.08 +0.25% 43,141 52,397,873
2025-02-06 11.68 12.09 11.62 12.05 +2.38% 32,332 38,538,701
2025-02-05 11.7 11.84 11.64 11.77 +1.03% 21,488 25,207,115
2025-01-27 11.7 11.87 11.59 11.65 -0.26% 21,771 25,497,640
2025-01-24 11.53 11.71 11.48 11.68 +1.04% 21,187 24,553,382
2025-01-23 11.6 11.82 11.55 11.56 +0.61% 25,223 29,475,789
2025-01-22 11.56 11.62 11.44 11.49 -1.12% 14,815 17,083,147
2025-01-21 11.7 11.78 11.46 11.62 -0.85% 20,711 23,965,668
2025-01-20 11.65 11.8 11.52 11.72 +1.91% 33,261 38,739,895
2025-01-17 11.55 11.63 11.43 11.5 -0.26% 26,871 31,006,448
2025-01-16 11.5 11.88 11.43 11.53 +0.44% 44,081 51,123,895
2025-01-15 11.57 11.62 11.42 11.48 -0.78% 20,283 23,389,582
2025-01-14 11.12 11.57 11.07 11.57 +4.8% 32,601 37,037,408
2025-01-13 10.87 11.14 10.69 11.04 +0.64% 24,856 27,270,251
2025-01-10 11.19 11.31 10.97 10.97 -2.05% 21,512 23,966,754
2025-01-09 11.07 11.29 11.07 11.2 +0.54% 19,250 21,579,655
2025-01-08 11.24 11.3 10.83 11.14 -1.15% 26,897 29,840,037
2025-01-07 11.03 11.27 10.97 11.27 +2.55% 17,029 18,962,841
2025-01-06 11 11.16 10.68 10.99 +0.27% 28,263 30,920,372
2025-01-03 11.56 11.57 10.9 10.96 -4.45% 37,614 42,170,488
2025-01-02 11.82 11.92 11.35 11.47 -2.88% 27,225 31,724,044
2024-12-31 12.22 12.28 11.76 11.81 -3.2% 27,292 32,689,809
2024-12-30 12.28 12.36 12.04 12.2 -0.89% 24,619 30,126,061
2024-12-27 12.18 12.47 12.18 12.31 +1.32% 26,989 33,353,231
2024-12-26 11.98 12.18 11.95 12.15 +1.67% 18,008 21,800,124
2024-12-25 12.11 12.18 11.78 11.95 -1.73% 29,775 35,570,182
2024-12-24 12.23 12.32 12 12.16 +1% 24,035 29,195,315
2024-12-23 12.62 12.72 11.99 12.04 -4.6% 36,919 45,188,587
2024-12-20 12.36 12.69 12.32 12.62 +1.61% 33,245 41,813,288
2024-12-19 12.3 12.54 12.2 12.42 -0.48% 34,371 42,415,636
2024-12-18 12.38 12.7 12.28 12.48 +1.38% 28,967 36,260,269
2024-12-17 12.87 12.95 12.29 12.31 -4.35% 47,009 58,756,571
2024-12-16 12.82 13.03 12.77 12.87 0% 28,783 37,029,867
2024-12-13 13.27 13.37 12.84 12.87 -3.81% 59,392 77,447,025
2024-12-12 12.95 13.5 12.95 13.38 +3.32% 77,828 102,914,938
2024-12-11 12.82 13.01 12.81 12.95 +0.39% 31,563 40,834,579
2024-12-10 13.21 13.33 12.87 12.9 0% 50,287 65,805,752
2024-12-09 13 13.09 12.75 12.9 -1.07% 31,021 40,121,096
2024-12-06 12.98 13.07 12.79 13.04 +0.93% 38,008 49,218,030
2024-12-05 12.79 12.98 12.71 12.92 +1.02% 34,686 44,665,275
2024-12-04 13.06 13.09 12.72 12.79 -1.54% 42,481 54,855,417
2024-12-03 13.08 13.14 12.92 12.99 -0.61% 41,949 54,731,694
2024-12-02 12.95 13.1 12.88 13.07 +1.48% 46,343 60,252,204
2024-11-29 12.79 12.92 12.55 12.88 +1.82% 44,056 56,292,687
2024-11-28 12.58 12.86 12.52 12.65 +0.4% 42,732 54,363,103
2024-11-27 12.3 12.6 11.96 12.6 +2.27% 44,103 54,184,600
2024-11-26 12.68 12.72 12.29 12.32 -2.61% 36,361 45,522,041
2024-11-25 12.44 12.75 12.41 12.65 +2.1% 48,512 61,131,680
2024-11-22 12.87 13.03 12.38 12.39 -4.1% 50,800 64,517,502
2024-11-21 12.99 13.15 12.77 12.92 -0.84% 46,255 59,821,293
2024-11-20 12.81 13.12 12.77 13.03 +1.16% 47,295 61,274,344
2024-11-19 12.56 12.91 12.52 12.88 +2.63% 41,164 52,308,418
2024-11-18 13.19 13.29 12.45 12.55 -4.85% 60,650 77,252,614
2024-11-15 13.32 13.63 13.13 13.19 -1.64% 48,292 64,648,502
2024-11-14 13.82 13.91 13.31 13.41 -3.59% 57,385 78,086,198
2024-11-13 13.7 14.1 13.51 13.91 +0.65% 67,500 93,262,945
2024-11-12 14.29 14.29 13.61 13.82 -3.49% 101,261 141,566,305
2024-11-11 13.9 14.35 13.86 14.32 +1.2% 112,269 159,042,393
2024-11-08 14.22 14.51 14 14.15 -0.63% 129,122 183,975,117
2024-11-07 14.01 14.51 13.9 14.24 -1.04% 132,181 187,105,860
2024-11-06 14.7 15 14.19 14.39 -4.32% 224,924 329,194,551
2024-11-05 14.11 15.88 13.66 15.04 +4.16% 330,649 474,939,904
2024-11-04 13 14.99 12.78 14.44 +9.15% 290,660 399,082,076
2024-11-01 12.23 14.11 12.17 13.23 +7.82% 278,906 369,943,190
2024-10-31 12.08 12.35 11.99 12.27 +0.9% 56,401 68,799,813
2024-10-30 12.45 12.53 12 12.16 -1.94% 60,832 74,401,123
2024-10-29 12.95 12.95 12.37 12.4 -3.65% 71,915 90,460,743
2024-10-28 12.58 12.88 12.52 12.87 +1.74% 66,972 85,402,946
2024-10-25 12.36 12.74 12.32 12.65 +1.85% 61,354 77,117,232
2024-10-24 12.28 12.53 12.28 12.42 -0.08% 46,511 57,768,528
2024-10-23 12.53 12.79 12.34 12.43 -1.51% 77,371 97,306,610
2024-10-22 12.61 12.83 12.44 12.62 -0.94% 93,571 118,137,280
2024-10-21 12.4 12.95 12.29 12.74 +2.82% 105,572 133,869,063
2024-10-18 12.04 12.66 11.9 12.39 +3.6% 109,180 133,580,638
2024-10-17 11.99 12.25 11.95 11.96 -0.42% 67,041 81,151,824
2024-10-16 11.97 12.41 11.83 12.01 +0.17% 71,336 86,623,208
2024-10-15 12.04 12.5 11.88 11.99 -1.48% 89,081 108,427,880
2024-10-14 11.78 12.22 11.78 12.17 +3.14% 83,500 100,567,682
2024-10-11 12.48 12.48 11.58 11.8 -6.2% 115,500 138,627,172
2024-10-10 12.25 13.58 12.07 12.58 +4.66% 153,266 194,709,602
2024-10-09 13.9 13.98 12.02 12.02 -18.73% 200,765 264,095,690
2024-10-08 15 15 13.18 14.79 +15.91% 265,593 376,703,625

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

хдзше┐ц┤Л 600558

近期数据

хНУш╢КцЦ░шГ╜ 688196

近期数据

цХ░чаБшзЖшоп 300079

近三个月

шБФц╡ЛчзСцКА 688113

2024年至今

цБТхоЮчзСцКА 300513

2024年一季度

хНОф┐бцЦ░цЭР 300717

近半年

хБещ║╛ф┐бцБп 605186

近期数据

STх╣┐ч╜С 600831

近三个月

хдзш▒кчзСцКА 603025

2022-2023两年

хПМхЕГчзСцКА 688623

近半年

热门概念板块

元宇宙
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
储能电池
光伏产业
AI人工智能
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
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