х╗║х╖еф┐охдН 300958

数据更新至:

添加到对比分析

11.95 +0.93%

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

11.95
+0.93% +0.11
11.75
开盘价
11.95
最高价
11.68
最低价
20,305
成交量
数据更新至: 2025-03-25

技术指标

12.14
MA5 (5日均线)
12.20
MA10 (10日均线)
12.08
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 11.75 11.95 11.68 11.95 +0.93% 20,305 23,929,600
2025-03-24 12.26 12.39 11.6 11.84 -3.5% 41,405 49,499,338
2025-03-21 12.32 12.41 12.17 12.27 -0.41% 26,241 32,202,675
2025-03-20 12.36 12.42 12.21 12.32 -0.16% 22,797 28,107,057
2025-03-19 12.36 12.43 12.27 12.34 -0.4% 23,641 29,154,956
2025-03-18 12.43 12.49 12.29 12.39 -0.32% 30,412 37,640,534
2025-03-17 12.23 12.59 12.21 12.43 +1.55% 51,225 63,617,575
2025-03-14 12.06 12.26 11.97 12.24 +1.24% 35,859 43,477,518
2025-03-13 12.13 12.18 11.92 12.09 -0.66% 29,531 35,543,243
2025-03-12 12.1 12.24 12 12.17 +0.91% 35,312 42,869,476
2025-03-11 11.95 12.14 11.87 12.06 +0.5% 27,265 32,694,486
2025-03-10 11.95 12.07 11.92 12 +0.76% 22,707 27,286,265
2025-03-07 12.03 12.1 11.85 11.91 -0.58% 22,973 27,480,142
2025-03-06 11.88 12.05 11.87 11.98 +0.84% 31,847 38,113,877
2025-03-05 11.91 11.98 11.7 11.88 -0.75% 27,811 32,853,734
2025-03-04 11.76 11.97 11.76 11.97 +1.1% 18,927 22,506,964
2025-03-03 11.83 12.06 11.79 11.84 0% 27,700 33,039,250
2025-02-28 11.96 12.05 11.83 11.84 -1.09% 29,980 35,754,091
2025-02-27 12.06 12.06 11.79 11.97 -0.66% 33,627 40,036,792
2025-02-26 11.85 12.12 11.8 12.05 +2.21% 47,367 56,900,761
2025-02-25 11.84 12.3 11.72 11.79 -0.08% 55,974 66,670,693
2025-02-24 11.65 11.86 11.61 11.8 +1.64% 31,609 37,157,888
2025-02-21 11.6 11.69 11.5 11.61 -0.17% 26,780 31,043,194
2025-02-20 11.65 11.7 11.56 11.63 +0.26% 18,829 21,878,985
2025-02-19 11.41 11.66 11.34 11.6 +2.2% 27,545 31,819,759
2025-02-18 11.76 11.79 11.32 11.35 -3.49% 31,627 36,500,790
2025-02-17 11.58 11.83 11.55 11.76 +1.55% 25,469 29,828,388
2025-02-14 11.58 11.68 11.52 11.58 0% 16,720 19,395,872
2025-02-13 11.76 11.76 11.57 11.58 -1.19% 19,240 22,428,364
2025-02-12 11.7 11.78 11.58 11.72 +0.17% 19,856 23,181,672
2025-02-11 11.74 11.84 11.59 11.7 -0.51% 19,982 23,297,458
2025-02-10 11.66 11.78 11.62 11.76 +1.29% 22,336 26,149,821
2025-02-07 11.62 11.79 11.49 11.61 -0.09% 33,852 39,552,108
2025-02-06 11.5 11.63 11.37 11.62 +0.87% 30,037 34,561,863
2025-02-05 11.44 11.59 11.32 11.52 +1.95% 26,378 30,241,137
2025-01-27 11.28 11.53 11.21 11.3 -0.53% 26,942 30,704,505
2025-01-24 11.19 11.38 11.12 11.36 +1.61% 18,805 21,151,727
2025-01-23 11.4 11.49 11.18 11.18 -0.09% 22,211 25,209,319
2025-01-22 11.24 11.34 11.08 11.19 -0.97% 18,318 20,515,250
2025-01-21 11.5 11.58 11.23 11.3 -1.14% 18,586 21,078,908
2025-01-20 11.26 11.49 11.2 11.43 +1.6% 20,588 23,436,442
2025-01-17 11.22 11.32 11.13 11.25 +0.09% 14,703 16,504,765
2025-01-16 11.28 11.43 11.16 11.24 +0.09% 20,947 23,666,442
2025-01-15 11.34 11.43 11.2 11.23 -0.71% 17,352 19,586,393
2025-01-14 10.97 11.33 10.97 11.31 +4.34% 26,477 29,630,283
2025-01-13 10.72 10.97 10.6 10.84 +1.12% 21,252 22,988,518
2025-01-10 11.01 11.12 10.7 10.72 -3.07% 19,079 20,821,391
2025-01-09 11.06 11.16 11 11.06 0% 18,807 20,863,371
2025-01-08 11.08 11.22 10.75 11.06 -1.16% 26,138 28,828,935
2025-01-07 10.94 11.19 10.83 11.19 +2.38% 22,733 25,046,728
2025-01-06 10.95 11.09 10.49 10.93 +0.55% 23,449 25,444,398
2025-01-03 11.33 11.39 10.86 10.87 -4.06% 33,010 36,543,845
2025-01-02 11.55 11.74 11.22 11.33 -1.65% 29,155 33,546,050
2024-12-31 11.67 11.8 11.42 11.52 -1.29% 26,717 30,991,754
2024-12-30 11.89 11.99 11.54 11.67 -2.34% 26,360 30,854,337
2024-12-27 11.8 12.03 11.8 11.95 +1.19% 24,767 29,606,362
2024-12-26 11.61 11.95 11.57 11.81 +1.81% 27,998 33,066,167
2024-12-25 11.88 11.91 11.45 11.6 -2.68% 36,574 42,465,910
2024-12-24 12.01 12.18 11.76 11.92 -0.5% 37,628 44,976,462
2024-12-23 12.8 12.88 11.87 11.98 -6.41% 63,083 76,991,491
2024-12-20 12.72 12.99 12.66 12.8 +0.87% 32,475 41,739,915
2024-12-19 12.65 12.86 12.49 12.69 -0.39% 34,342 43,467,787
2024-12-18 12.77 12.98 12.46 12.74 +0.16% 36,137 46,112,847
2024-12-17 13.5 13.55 12.65 12.72 -5.5% 59,660 77,281,151
2024-12-16 13.45 13.69 13.38 13.46 +0.37% 40,081 54,305,510
2024-12-13 13.8 13.87 13.39 13.41 -2.9% 57,603 77,962,967
2024-12-12 13.42 14.04 13.32 13.81 +3.21% 86,492 118,665,119
2024-12-11 13.31 13.38 13.24 13.38 +0.6% 41,782 55,671,774
2024-12-10 13.72 13.92 13.26 13.3 -0.23% 58,413 78,858,191
2024-12-09 13.39 13.53 13.14 13.33 -0.52% 46,318 61,632,087
2024-12-06 13.33 13.55 13.29 13.4 +0.83% 48,689 65,403,082
2024-12-05 13.3 13.42 13.19 13.29 -0.08% 40,605 53,999,862
2024-12-04 13.5 13.74 13.2 13.3 -2.13% 60,491 81,381,992
2024-12-03 13.15 13.69 13.14 13.59 +3.11% 88,912 119,831,404
2024-12-02 13.1 13.23 13.06 13.18 +0.92% 42,877 56,418,430
2024-11-29 12.9 13.15 12.84 13.06 +0.85% 44,028 57,316,199
2024-11-28 12.6 13.06 12.6 12.95 +2.7% 48,827 63,090,608
2024-11-27 12.36 12.61 12.04 12.61 +0.72% 34,266 42,240,869
2024-11-26 12.65 12.75 12.5 12.52 -1.03% 29,062 36,724,123
2024-11-25 12.44 12.68 12.26 12.65 +1.85% 37,248 46,602,772
2024-11-22 13 13.1 12.41 12.42 -4.46% 49,255 63,025,019
2024-11-21 12.92 13.29 12.79 13 +0.54% 39,609 51,712,593
2024-11-20 12.57 12.98 12.52 12.93 +2.95% 39,522 50,611,909
2024-11-19 12.36 12.56 12.23 12.56 +1.54% 31,000 38,461,623
2024-11-18 12.7 12.83 12.2 12.37 -1.75% 49,227 61,423,636
2024-11-15 12.93 13.11 12.58 12.59 -2.55% 41,678 53,646,560
2024-11-14 13.28 13.39 12.91 12.92 -3.58% 54,469 71,356,949
2024-11-13 13.1 13.8 13.1 13.4 +2.06% 85,889 115,586,990
2024-11-12 13.5 13.53 13 13.13 -2.88% 76,109 101,267,288
2024-11-11 13.37 13.73 13.18 13.52 +2.89% 89,512 120,295,857
2024-11-08 13.45 13.58 13.03 13.14 -0.23% 87,669 116,215,430
2024-11-07 12.69 13.29 12.62 13.17 +3.05% 89,753 117,497,516
2024-11-06 12.53 12.96 12.39 12.78 +2% 78,842 100,412,956
2024-11-05 12.28 12.53 12.25 12.53 +2.45% 46,696 57,940,191
2024-11-04 12.17 12.26 11.95 12.23 +1.24% 39,982 48,518,861
2024-11-01 12.63 12.7 12 12.08 -4.51% 73,357 89,705,207
2024-10-31 12.49 12.76 12.42 12.65 +0.96% 53,335 67,460,809
2024-10-30 12.58 12.66 12.36 12.53 +0.16% 41,813 52,194,050
2024-10-29 12.98 13.23 12.5 12.51 -3.62% 61,832 79,019,428
2024-10-28 12.61 13.27 12.56 12.98 +2.85% 80,873 104,393,199
2024-10-25 12.54 12.69 12.51 12.62 +0.64% 44,395 55,998,098
2024-10-24 12.46 12.65 12.35 12.54 +0.24% 33,781 42,235,268
2024-10-23 12.6 12.72 12.42 12.51 -0.16% 44,602 56,059,903
2024-10-22 12.41 12.58 12.33 12.53 +0.64% 39,462 49,263,573
2024-10-21 12.37 12.6 12.28 12.45 +0.65% 50,241 62,506,447
2024-10-18 12.07 12.53 11.94 12.37 +1.89% 49,945 61,011,988
2024-10-17 12.4 12.49 12.09 12.14 -1.38% 41,864 51,405,256
2024-10-16 12.05 12.5 12.02 12.31 +0.82% 43,385 53,506,571
2024-10-15 12.7 12.71 12.19 12.21 -4.61% 72,815 90,890,172
2024-10-14 12.58 12.9 12.2 12.8 +6.93% 88,353 111,397,015
2024-10-11 12.52 12.87 11.88 11.97 -5.15% 65,726 80,713,494
2024-10-10 12.51 13.04 12.18 12.62 +4.9% 82,155 104,009,994
2024-10-09 12.99 13.38 12.01 12.03 -10.22% 85,911 108,058,337
2024-10-08 14.47 14.48 12.54 13.4 +7.8% 140,832 189,468,896

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

хдйхРИхЕЙшГ╜ 688599

2024年一季度

ф╕ншИ╣щШ▓хКб 600685

近期数据

цЦ░ф║Фф╕░ 600975

2024年一季度

ф╜РхКЫшНпф╕Ъ 300181

近半年

хе╜шО▒хов 603898

2024年至今

ф╕нхЫ╜хНлцШЯ 600118

2022-2023两年

шО▒ч╛ОшНпф╕Ъ 300006

2022-2023两年

шКпхОЯшВбф╗╜ 688521

近期数据

чЙ╣хПСцЬНхКб 300917

2024年至今

ф╕нщймф╝ахКи 603767

2023年全年

热门概念板块

虚拟现实
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
芯片

хглхЕ░х╛о (600460)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链

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