хЗпщ╛ЩщлШчзС 300912

数据更新至:

添加到对比分析

11.91 -0.42%

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

11.91
-0.42% -0.05
12.1
开盘价
12.1
最高价
11.6
最低价
25,330
成交量
数据更新至: 2025-03-25

技术指标

12.82
MA5 (5日均线)
13.14
MA10 (10日均线)
13.23
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 12.1 12.1 11.6 11.91 -0.42% 25,330 29,939,428
2025-03-24 13.16 13.3 11.78 11.96 -8.84% 67,021 82,716,585
2025-03-21 13.57 13.69 13 13.12 -3.53% 40,783 53,974,490
2025-03-20 13.52 13.71 13.23 13.6 +0.52% 23,115 31,217,712
2025-03-19 13.9 14.02 13.46 13.53 -0.88% 24,657 33,586,961
2025-03-18 13.62 13.73 13.44 13.65 +0.22% 22,883 31,221,812
2025-03-17 13.39 13.65 13.2 13.62 +1.72% 25,286 34,034,821
2025-03-14 13.12 13.43 12.89 13.39 +1.44% 27,407 36,113,404
2025-03-13 13.42 13.43 12.91 13.2 -1.71% 24,533 32,136,691
2025-03-12 13.4 13.66 13.18 13.43 +0.9% 23,549 31,474,781
2025-03-11 13.22 13.44 13.08 13.31 -0.6% 19,905 26,371,434
2025-03-10 13.44 13.62 13.29 13.39 -0.15% 23,581 31,719,665
2025-03-07 13.5 13.7 13.26 13.41 -1.18% 20,489 27,556,428
2025-03-06 13.19 13.66 13.19 13.57 +2.8% 30,937 41,584,492
2025-03-05 13.25 13.36 12.84 13.2 -0.15% 21,234 27,701,328
2025-03-04 13.19 13.39 13.05 13.22 +0.61% 17,694 23,466,199
2025-03-03 13.1 13.4 12.94 13.14 +1.55% 22,100 29,194,838
2025-02-28 13.39 13.55 12.94 12.94 -3.43% 22,135 29,022,706
2025-02-27 13.7 13.8 13.08 13.4 -1.47% 27,714 37,216,717
2025-02-26 13.5 13.75 13.47 13.6 +0.59% 24,000 32,692,252
2025-02-25 13.53 13.89 13.4 13.52 -1.74% 30,625 41,494,287
2025-02-24 13.59 14.24 13.43 13.76 +2% 47,224 65,469,897
2025-02-21 13.47 13.65 13.34 13.49 -0.3% 22,215 29,873,625
2025-02-20 13.5 14.29 13.33 13.53 +0.89% 34,669 47,312,233
2025-02-19 13.1 13.77 13.01 13.41 +2.37% 33,881 45,644,921
2025-02-18 13.16 13.36 13.02 13.1 -0.46% 27,378 36,008,679
2025-02-17 13.18 13.43 13.03 13.16 -0.83% 23,639 31,153,966
2025-02-14 12.97 13.42 12.9 13.27 +2.39% 32,955 43,462,354
2025-02-13 12.96 13.25 12.68 12.96 +0.15% 22,792 29,511,259
2025-02-12 12.86 13.25 12.75 12.94 +0.39% 25,291 32,816,166
2025-02-11 12.96 13.09 12.6 12.89 -0.77% 21,998 28,151,576
2025-02-10 12.67 13.19 12.58 12.99 +3.18% 30,469 39,475,023
2025-02-07 12.85 12.95 12.43 12.59 -2.02% 25,945 32,931,947
2025-02-06 12.47 12.97 12.31 12.85 +2.96% 30,472 38,742,280
2025-02-05 12 12.65 11.91 12.48 +5.23% 33,347 41,339,150
2025-01-27 11.94 11.96 11.62 11.86 +1.02% 23,355 27,616,129
2025-01-24 11.41 11.85 11.32 11.74 +2.09% 26,072 30,233,066
2025-01-23 11.54 11.84 11.46 11.5 +0.35% 19,480 22,739,763
2025-01-22 11.39 11.46 11.02 11.46 +0.44% 18,948 21,351,847
2025-01-21 11.9 11.9 11.32 11.41 -2.98% 23,756 27,266,992
2025-01-20 11.72 11.86 11.29 11.76 +1.82% 21,050 24,582,280
2025-01-17 11.8 11.8 11.46 11.55 -1.28% 15,882 18,375,727
2025-01-16 11.8 11.92 11.57 11.7 +0.17% 20,420 23,955,377
2025-01-15 11.97 11.97 11.43 11.68 +0.34% 26,724 30,972,786
2025-01-14 10.55 11.88 10.44 11.64 +10.96% 43,639 48,923,375
2025-01-13 10.33 10.62 9.99 10.49 +1.94% 20,394 21,094,065
2025-01-10 10.95 11.08 10.29 10.29 -4.9% 25,383 26,993,836
2025-01-09 10.66 10.96 10.57 10.82 +0.74% 19,447 21,116,121
2025-01-08 10.92 10.95 10.38 10.74 -1.29% 24,737 26,461,569
2025-01-07 10.39 10.98 10.36 10.88 +4.62% 23,186 24,695,584
2025-01-06 10.5 10.6 9.86 10.4 -1.23% 27,006 27,987,020
2025-01-03 11.28 11.59 10.46 10.53 -7.14% 36,443 39,396,380
2025-01-02 11.57 11.91 11.18 11.34 -1.39% 30,296 35,047,949
2024-12-31 11.92 12.08 11.46 11.5 -2.62% 25,729 29,980,628
2024-12-30 12.18 12.18 11.51 11.81 -3.04% 24,586 28,955,780
2024-12-27 11.96 12.36 11.82 12.18 +1.08% 21,952 26,758,346
2024-12-26 11.63 12.17 11.5 12.05 +3.7% 28,173 33,764,225
2024-12-25 12.02 12.1 11.4 11.62 -3.33% 26,302 30,570,489
2024-12-24 12.31 12.7 11.76 12.02 -2.51% 41,001 49,228,256
2024-12-23 13.45 13.68 12.08 12.33 -8.8% 56,484 72,069,825
2024-12-20 12.89 13.57 12.8 13.52 +4.81% 36,343 48,399,310
2024-12-19 13.01 13.14 12.81 12.9 -1.75% 25,873 33,464,535
2024-12-18 13.3 13.46 12.84 13.13 -0.98% 32,732 43,131,754
2024-12-17 13.9 14.05 13.2 13.26 -4.33% 49,356 66,960,886
2024-12-16 13.8 14.09 13.76 13.86 +0.29% 31,019 43,154,190
2024-12-13 14.15 14.15 13.75 13.82 -2.33% 36,376 50,448,640
2024-12-12 14.23 14.35 13.98 14.15 -0.21% 38,276 54,175,531
2024-12-11 13.88 14.49 13.8 14.18 +1.79% 50,907 71,859,013
2024-12-10 14.51 14.86 13.9 13.93 -1.55% 61,513 87,048,331
2024-12-09 13.96 14.36 13.92 14.15 +0.86% 58,675 82,764,762
2024-12-06 14.08 14.2 13.75 14.03 -1.2% 54,860 76,541,463
2024-12-05 13.6 14.41 13.51 14.2 +4.34% 86,503 121,712,743
2024-12-04 13.74 13.86 13.45 13.61 -0.8% 39,987 54,416,484
2024-12-03 13.89 13.89 13.47 13.72 -0.8% 46,873 64,010,447
2024-12-02 13.23 13.84 13.23 13.83 +4.77% 61,215 83,235,268
2024-11-29 12.98 13.28 12.78 13.2 +1.38% 44,799 58,623,768
2024-11-28 12.94 13.29 12.87 13.02 +0.46% 42,193 55,175,472
2024-11-27 12.75 12.99 12.22 12.96 +0.31% 47,623 59,775,018
2024-11-26 13.16 13.24 12.84 12.92 -1.82% 34,500 44,864,911
2024-11-25 12.79 13.16 12.73 13.16 +3.54% 45,259 58,784,871
2024-11-22 13.31 13.47 12.66 12.71 -4.44% 49,281 64,643,230
2024-11-21 13.39 13.45 13.02 13.3 -0.37% 53,004 70,248,606
2024-11-20 12.93 13.52 12.93 13.35 +2.14% 63,128 83,906,807
2024-11-19 12.84 13.2 12.48 13.07 +1.87% 68,395 87,643,230
2024-11-18 13.33 14.1 12.72 12.83 -5.24% 84,746 114,801,558
2024-11-15 13.5 13.73 13.23 13.54 +1.04% 81,008 109,525,474
2024-11-14 14.5 14.52 13.38 13.4 -8.78% 116,567 161,598,374
2024-11-13 15 15.37 14.23 14.69 -7.26% 209,151 305,005,453
2024-11-12 13.99 15.84 13.99 15.84 +20% 94,680 146,620,129
2024-11-11 12.52 13.27 12.51 13.2 +4.27% 44,809 58,084,208
2024-11-08 12.71 12.95 12.56 12.66 +0.16% 42,160 53,739,571
2024-11-07 12.14 12.64 12.14 12.64 +3.18% 47,773 59,501,152
2024-11-06 12.1 12.33 11.92 12.25 +1.32% 48,679 59,193,964
2024-11-05 11.93 12.09 11.85 12.09 +2.11% 40,560 48,634,137
2024-11-04 11.47 11.88 11.34 11.84 +4.23% 32,431 37,812,544
2024-11-01 12.24 12.28 11.28 11.36 -6.12% 52,754 61,421,247
2024-10-31 11.94 12.2 11.85 12.1 +2.46% 36,869 44,500,083
2024-10-30 12.06 12.3 11.65 11.81 -2.4% 47,991 57,273,213
2024-10-29 12.59 13 12.08 12.1 -3.89% 48,874 60,592,487
2024-10-28 12.39 12.7 12.31 12.59 +1.37% 61,109 76,497,839
2024-10-25 11.73 12.59 11.73 12.42 +2.39% 82,768 101,245,588
2024-10-24 11.98 12.5 11.95 12.13 +0.92% 49,266 60,074,404
2024-10-23 12.17 12.36 12 12.02 -0.91% 54,597 66,549,079
2024-10-22 12 12.45 11.94 12.13 +2.02% 75,775 92,345,998
2024-10-21 12.02 12.19 11.81 11.89 -0.59% 75,983 91,019,562
2024-10-18 11.55 12.16 11.48 11.96 +4.18% 49,615 58,620,935
2024-10-17 11.69 11.99 11.4 11.48 -1.96% 37,687 44,085,581
2024-10-16 11.5 11.81 11.44 11.71 +0.43% 25,746 30,039,999
2024-10-15 11.87 12.07 11.6 11.66 -1.69% 38,836 46,045,123
2024-10-14 11.87 11.87 11.46 11.86 +2.33% 35,116 41,117,520
2024-10-11 12.09 12.12 11.37 11.59 -4.45% 39,603 46,438,348
2024-10-10 12.1 12.58 11.8 12.13 +3.94% 59,649 72,708,833
2024-10-09 13.58 13.73 11.66 11.67 -18.39% 86,189 111,252,120
2024-10-08 14.6 14.6 13.1 14.3 +13.13% 123,017 171,065,403

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

щАЪхЕЙч║┐ч╝Ж 300265

2024年至今

члЛцШВх╛о 605358

近半年

цЦЗф╕АчзСцКА 600520

2024年至今

ц▒ЗщЗСчзСцКА 300561

近期数据

хпМцШецЯУч╗З 605189

近半年

щ╝Ощ╛ЩшВбф╗╜ 300054

2023年全年

хМЧф║мцЦЗхМЦ 000802

近三个月

ф╕Цч║кхдйщ╕┐ 300654

2022-2023两年

хНОхЕЙчОпшГ╜ 600475

2023年全年

ц╣ЦхМЧх╣┐чФ╡ 000665

2022-2023两年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
光伏产业
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

近三个月

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