ф╕нхЕ░чОпф┐Э 300854

数据更新至:

添加到对比分析

12.84 -0.70%

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

12.84
-0.7% -0.09
12.93
开盘价
12.99
最高价
12.58
最低价
20,177
成交量
数据更新至: 2025-03-25

技术指标

13.55
MA5 (5日均线)
13.76
MA10 (10日均线)
13.56
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 12.93 12.99 12.58 12.84 -0.7% 20,177 25,733,362
2025-03-24 13.77 13.99 12.66 12.93 -6.51% 50,521 66,603,840
2025-03-21 14.05 14.05 13.58 13.83 -1.64% 21,890 30,261,368
2025-03-20 14.04 14.19 13.83 14.06 -0.21% 21,717 30,447,213
2025-03-19 14.23 14.36 14 14.09 -1.95% 24,540 34,754,511
2025-03-18 14.25 14.47 14.14 14.37 +0.21% 30,407 43,344,501
2025-03-17 13.9 14.49 13.73 14.34 +3.17% 48,303 68,611,263
2025-03-14 13.58 13.92 13.36 13.9 +2.66% 28,025 38,222,572
2025-03-13 13.62 13.72 13.29 13.54 -0.81% 23,414 31,515,250
2025-03-12 13.68 13.72 13.52 13.65 0% 14,024 19,118,191
2025-03-11 13.5 13.68 13.31 13.65 +0.22% 17,731 23,990,756
2025-03-10 13.37 13.73 13.37 13.62 +1.19% 18,383 25,026,408
2025-03-07 13.65 13.77 13.38 13.46 -1.39% 17,175 23,252,760
2025-03-06 13.39 13.71 13.11 13.65 +3.1% 28,563 38,635,944
2025-03-05 13.5 13.51 13.04 13.24 -0.6% 16,870 22,299,553
2025-03-04 13.09 13.36 12.98 13.32 +1.68% 14,691 19,453,134
2025-03-03 13.03 13.25 12.9 13.1 +1.71% 16,760 21,962,277
2025-02-28 13.25 13.26 12.85 12.88 -2.5% 18,711 24,337,708
2025-02-27 13.43 13.54 12.99 13.21 -1.56% 26,069 34,374,320
2025-02-26 13.41 13.52 13.28 13.42 +0.52% 15,233 20,476,943
2025-02-25 13.38 13.49 13.25 13.35 -1.04% 12,954 17,290,994
2025-02-24 13.18 13.53 13.1 13.49 +2.2% 21,132 28,297,462
2025-02-21 13.31 13.4 13.06 13.2 -1.2% 18,461 24,308,295
2025-02-20 13.33 13.47 13.2 13.36 +0.45% 15,403 20,538,056
2025-02-19 13.1 13.39 13.01 13.3 +1.37% 13,648 18,120,451
2025-02-18 13.64 13.64 12.99 13.12 -2.81% 14,966 19,768,269
2025-02-17 13.25 13.66 13.11 13.5 +1.73% 16,288 21,891,653
2025-02-14 13.19 13.42 13.1 13.27 +0.23% 11,976 15,874,936
2025-02-13 13.55 13.55 13.18 13.24 -1.78% 12,005 15,979,875
2025-02-12 13.41 13.55 13.17 13.48 +0.52% 11,775 15,828,343
2025-02-11 13.43 13.5 13.28 13.41 +0.07% 10,595 14,189,907
2025-02-10 13.31 13.45 13.16 13.4 +0.75% 15,529 20,702,878
2025-02-07 13.38 13.57 13.1 13.3 -0.23% 19,277 25,792,110
2025-02-06 13.28 13.41 13.05 13.33 +0.98% 21,729 28,814,675
2025-02-05 12.89 13.4 12.88 13.2 +2.48% 20,066 26,448,683
2025-01-27 12.74 13.09 12.73 12.88 +1.42% 21,726 28,106,275
2025-01-24 12.47 12.75 12.42 12.7 +1.28% 15,954 20,029,359
2025-01-23 12.53 12.82 12.45 12.54 +1.29% 18,328 23,251,946
2025-01-22 12.46 12.46 12.18 12.38 -0.64% 9,850 12,145,026
2025-01-21 12.71 12.78 12.25 12.46 -1.5% 22,640 28,176,052
2025-01-20 12.27 12.7 12.12 12.65 +3.27% 19,344 24,232,858
2025-01-17 12.38 12.38 12.12 12.25 -0.81% 11,964 14,631,329
2025-01-16 12.46 12.7 12.2 12.35 -0.56% 13,446 16,657,646
2025-01-15 12.4 12.65 12.14 12.42 +1.22% 24,208 29,909,997
2025-01-14 11.65 12.3 11.61 12.27 +6.79% 25,456 30,581,215
2025-01-13 11.4 11.64 11.05 11.49 +0.52% 19,508 22,140,468
2025-01-10 11.83 12.05 11.43 11.43 -3.87% 17,849 20,911,633
2025-01-09 12.04 12.04 11.76 11.89 -0.08% 15,499 18,440,499
2025-01-08 11.94 12.09 11.43 11.9 -0.17% 23,832 28,219,701
2025-01-07 11.42 11.92 11.32 11.92 +5.39% 23,990 27,937,787
2025-01-06 11.3 11.49 10.6 11.31 -0.7% 20,957 23,453,407
2025-01-03 12.12 12.23 11.36 11.39 -5.79% 28,049 32,866,599
2025-01-02 12.2 12.69 12 12.09 -1.06% 21,044 25,979,451
2024-12-31 12.54 12.77 12.16 12.22 -2% 16,894 21,004,921
2024-12-30 12.78 12.87 12.22 12.47 -3.11% 16,955 21,207,825
2024-12-27 12.63 13.11 12.63 12.87 +1.9% 17,396 22,494,842
2024-12-26 12.38 12.88 12.38 12.63 +2.18% 22,583 28,599,859
2024-12-25 12.7 12.78 12.12 12.36 -3.59% 25,461 31,514,419
2024-12-24 13.2 13.27 12.63 12.82 -0.31% 28,380 36,579,554
2024-12-23 14.13 14.13 12.79 12.86 -9.05% 44,463 59,025,545
2024-12-20 13.74 14.23 13.6 14.14 +3.21% 20,926 29,436,284
2024-12-19 13.85 13.95 13.54 13.7 -1.44% 17,222 23,595,235
2024-12-18 13.98 14.18 13.21 13.9 -0.57% 23,621 32,683,093
2024-12-17 15 15.07 13.81 13.98 -6.8% 30,832 43,916,563
2024-12-16 15.11 15.44 14.83 15 -1.32% 27,109 40,832,686
2024-12-13 14.83 15.59 14.7 15.2 +1.54% 36,598 55,401,811
2024-12-12 14.38 15.07 14.29 14.97 +4.1% 33,112 48,883,300
2024-12-11 14.44 14.5 14.21 14.38 +0.21% 22,051 31,546,697
2024-12-10 14.49 15.49 14.3 14.35 +0.99% 36,679 53,474,262
2024-12-09 14.07 14.51 13.81 14.21 +1.07% 42,531 60,339,137
2024-12-06 14 14.15 13.85 14.06 +0.43% 16,707 23,429,545
2024-12-05 13.77 14.09 13.71 14 +1.3% 17,747 24,762,544
2024-12-04 14.11 14.2 13.72 13.82 -2.88% 24,677 34,425,867
2024-12-03 14.01 14.28 13.79 14.23 +1.57% 24,526 34,539,163
2024-12-02 13.96 14.08 13.87 14.01 +1.97% 21,451 29,981,256
2024-11-29 13.68 13.84 13.4 13.74 +0.59% 27,234 37,172,260
2024-11-28 13.44 13.94 13.33 13.66 +2.63% 34,809 47,716,504
2024-11-27 13.35 13.36 12.69 13.31 +0.23% 26,713 34,721,768
2024-11-26 13.69 13.69 13.2 13.28 -1.63% 21,117 28,255,461
2024-11-25 13.09 13.56 13.03 13.5 +3.13% 27,405 36,478,333
2024-11-22 13.66 13.8 13.06 13.09 -4.66% 19,945 26,907,425
2024-11-21 13.67 13.87 13.5 13.73 +0.73% 19,892 27,207,275
2024-11-20 13.3 13.71 13.3 13.63 +2.1% 18,199 24,692,687
2024-11-19 13.09 13.39 12.95 13.35 +1.99% 18,023 23,709,514
2024-11-18 13.48 13.7 12.89 13.09 -2.09% 28,465 37,707,804
2024-11-15 13.69 13.95 13.35 13.37 -2.76% 20,022 27,414,234
2024-11-14 14.31 14.31 13.66 13.75 -3.24% 19,979 27,826,409
2024-11-13 14.11 14.36 13.84 14.21 +0.78% 22,905 32,294,616
2024-11-12 14.25 14.5 14.01 14.1 -0.84% 35,297 50,336,980
2024-11-11 13.92 14.32 13.78 14.22 +1.94% 29,994 42,147,681
2024-11-08 13.89 14.14 13.69 13.95 +1.23% 35,960 50,146,383
2024-11-07 13.18 13.79 13.18 13.78 +3.84% 32,415 44,007,018
2024-11-06 13.4 13.4 13.1 13.27 +0.08% 28,742 38,190,320
2024-11-05 13 13.45 12.93 13.26 +2.63% 28,250 37,305,689
2024-11-04 12.66 12.96 12.45 12.92 +1.97% 25,883 33,073,851
2024-11-01 13.3 13.37 12.59 12.67 -4.67% 38,146 49,120,670
2024-10-31 13.12 13.45 13.03 13.29 +1.3% 42,176 55,900,543
2024-10-30 13.37 13.5 12.84 13.12 -2.81% 38,119 49,927,863
2024-10-29 13.78 14.08 13.36 13.5 -1.82% 36,780 50,136,274
2024-10-28 13.65 13.78 13.36 13.75 +3.07% 30,215 41,187,098
2024-10-25 12.95 13.38 12.95 13.34 +3.25% 28,183 37,337,357
2024-10-24 12.88 12.98 12.75 12.92 +0.08% 16,862 21,701,589
2024-10-23 13.03 13.41 12.8 12.91 -0.77% 28,085 36,548,023
2024-10-22 12.8 13.03 12.55 13.01 +1.88% 28,392 36,470,779
2024-10-21 12.6 12.84 12.59 12.77 +1.27% 32,346 41,128,337
2024-10-18 12.26 12.85 12.18 12.61 +2.27% 33,537 41,858,107
2024-10-17 12.59 12.73 12.3 12.33 -1.12% 27,968 34,942,478
2024-10-16 12.27 12.68 12.21 12.47 -0.24% 27,175 33,960,171
2024-10-15 12.75 12.77 12.34 12.5 -3.03% 39,678 49,763,157
2024-10-14 12.33 12.95 12.14 12.89 +7.42% 53,698 67,388,738
2024-10-11 12.76 12.76 11.82 12 -6.47% 47,463 58,021,005
2024-10-10 12.54 13.8 12.41 12.83 +5.42% 63,063 81,879,738
2024-10-09 13.2 13.3 12.17 12.17 -11.17% 61,379 78,305,057
2024-10-08 14.84 14.85 12.88 13.7 +8.3% 77,718 106,378,879

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

хРМф╗БхаВ 600085

2022-2023两年

хдНцЧжх╝ац▒Я 688505

2024年一季度

хЖАф╕ЬшгЕхдЗ 000856

2024年至今

цЭЙцЭЙшВбф╗╜ 600884

2022-2023两年

цЦ╣хдзчВнч┤а 600516

近期数据

хНОц╢жф╕Йф╣Э 000999

近三个月

хдйх╛╖щТ░ 688252

近期数据

ф╕Цч║кчСЮх░Ф 300150

2024年至今

шгХхдкх╛о-U 688515

2022-2023两年

ше┐щГиш╢Ехп╝ 688122

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车
智能制造
数字经济

щЗСхНбцЩ║шГ╜ (300349)

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