хНОч╗┐чФЯчЙй 300970

数据更新至:

添加到对比分析

11.87 -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

11.87
-0.42% -0.05
11.91
开盘价
11.94
最高价
11.62
最低价
24,369
成交量
数据更新至: 2025-03-25

技术指标

12.39
MA5 (5日均线)
12.60
MA10 (10日均线)
12.50
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 11.91 11.94 11.62 11.87 -0.42% 24,369 28,699,721
2025-03-24 12.68 12.68 11.71 11.92 -5.25% 40,763 49,379,287
2025-03-21 12.79 12.85 12.51 12.58 -1.64% 24,044 30,418,424
2025-03-20 12.85 12.99 12.7 12.79 -0.08% 28,436 36,511,236
2025-03-19 12.83 12.91 12.74 12.8 -0.62% 23,373 29,972,517
2025-03-18 12.96 12.96 12.78 12.88 0% 29,565 38,050,433
2025-03-17 12.96 12.97 12.76 12.88 -0.23% 47,200 60,762,855
2025-03-14 12.64 12.95 12.64 12.91 +1.81% 57,526 73,517,194
2025-03-13 12.79 12.87 12.42 12.68 +0.08% 41,832 52,798,162
2025-03-12 12.59 12.8 12.46 12.67 +0.88% 36,070 45,538,680
2025-03-11 12.36 12.56 12.3 12.56 +0.56% 21,228 26,432,312
2025-03-10 12.34 12.52 12.34 12.49 +1.38% 20,309 25,267,874
2025-03-07 12.46 12.48 12.26 12.32 -1.04% 16,937 20,916,357
2025-03-06 12.3 12.54 12.23 12.45 +1.55% 24,199 30,050,773
2025-03-05 12.43 12.56 12.06 12.26 -1.37% 25,827 31,537,712
2025-03-04 12.28 12.46 12.2 12.43 +1.06% 17,087 21,107,773
2025-03-03 12.2 12.46 12.19 12.3 +1.15% 27,861 34,375,390
2025-02-28 12.5 12.54 12.13 12.16 -2.33% 27,229 33,519,538
2025-02-27 12.57 12.64 12.28 12.45 -0.56% 30,800 38,280,538
2025-02-26 12.36 12.59 12.25 12.52 +2.29% 34,436 42,835,023
2025-02-25 12.38 12.72 12.2 12.24 -2% 44,119 54,469,899
2025-02-24 12.7 13.12 12.49 12.49 +1.71% 67,564 86,506,913
2025-02-21 12.35 12.47 12.12 12.28 -0.89% 27,077 33,257,933
2025-02-20 12.37 12.43 12.23 12.39 +1.06% 20,682 25,574,077
2025-02-19 12.08 12.33 12.03 12.26 +1.32% 16,325 19,975,698
2025-02-18 12.5 12.56 12.09 12.1 -3.66% 31,114 38,218,371
2025-02-17 12.2 12.66 12.08 12.56 +3.46% 37,215 46,438,905
2025-02-14 12.12 12.34 12.09 12.14 +0.5% 20,912 25,467,266
2025-02-13 12.31 12.36 12.08 12.08 -1.55% 17,469 21,341,570
2025-02-12 12.32 12.34 12.11 12.27 0% 17,926 21,928,315
2025-02-11 12.37 12.43 12.18 12.27 -0.89% 16,504 20,219,111
2025-02-10 12.2 12.38 12.16 12.38 +1.31% 23,963 29,405,208
2025-02-07 12.13 12.35 12.04 12.22 +0.74% 22,160 27,101,363
2025-02-06 12.1 12.15 11.84 12.13 +0.66% 22,166 26,626,480
2025-02-05 11.9 12.23 11.88 12.05 +1.52% 23,909 28,845,531
2025-01-27 11.76 12.15 11.76 11.87 +1.11% 29,391 35,189,936
2025-01-24 11.62 11.76 11.43 11.74 +1.91% 20,288 23,523,204
2025-01-23 11.61 11.89 11.5 11.52 +0.44% 24,376 28,558,783
2025-01-22 11.52 11.61 11.34 11.47 -0.95% 16,194 18,571,546
2025-01-21 11.9 11.95 11.46 11.58 -1.95% 23,604 27,421,139
2025-01-20 11.56 11.88 11.42 11.81 +2.25% 23,791 27,887,342
2025-01-17 11.58 11.67 11.42 11.55 -0.6% 15,959 18,457,164
2025-01-16 11.64 11.84 11.51 11.62 +0.35% 18,330 21,420,933
2025-01-15 11.67 11.72 11.46 11.58 +0.09% 24,083 27,899,931
2025-01-14 11.1 11.6 11.1 11.57 +4.99% 27,519 31,354,599
2025-01-13 10.82 11.08 10.58 11.02 +1.1% 26,431 28,695,408
2025-01-10 11.37 11.4 10.88 10.9 -4.05% 22,171 24,738,097
2025-01-09 11.29 11.45 11.22 11.36 +0.35% 23,932 27,234,813
2025-01-08 11.42 11.62 10.97 11.32 -1.14% 33,354 37,678,720
2025-01-07 11.19 11.46 11.05 11.45 +2.88% 36,110 40,823,001
2025-01-06 11.15 11.3 10.68 11.13 -0.63% 29,775 32,900,082
2025-01-03 11.92 12.03 11.1 11.2 -5.72% 34,336 39,486,778
2025-01-02 12 12.34 11.79 11.88 -0.17% 34,028 41,116,558
2024-12-31 12.17 12.35 11.89 11.9 -1.65% 24,657 29,829,436
2024-12-30 12.36 12.36 11.91 12.1 -2.81% 34,126 41,273,768
2024-12-27 12.14 12.7 12.07 12.45 +2.81% 39,404 49,171,799
2024-12-26 11.92 12.21 11.92 12.11 +1.17% 21,490 26,042,644
2024-12-25 12.3 12.32 11.78 11.97 -2.37% 26,320 31,541,995
2024-12-24 12.39 12.46 11.98 12.26 -0.41% 33,629 41,056,592
2024-12-23 13.28 13.37 12.27 12.31 -7.58% 42,014 53,071,176
2024-12-20 13.2 13.46 13.19 13.32 +1.06% 22,163 29,569,654
2024-12-19 13.31 13.33 12.94 13.18 -1.72% 28,961 38,043,583
2024-12-18 13.56 13.66 13.06 13.41 -1.03% 29,711 39,763,983
2024-12-17 14.32 14.33 13.48 13.55 -5.38% 41,095 56,506,627
2024-12-16 14.25 14.46 14.19 14.32 +1.06% 29,368 42,076,093
2024-12-13 14.43 14.52 14.16 14.17 -2.81% 42,470 60,980,281
2024-12-12 14.33 14.59 14.17 14.58 +2.53% 55,060 79,328,743
2024-12-11 14.1 14.3 14.07 14.22 +0.85% 34,766 49,430,601
2024-12-10 14.43 14.71 14.04 14.1 +0.5% 59,564 84,880,273
2024-12-09 14.04 14.17 13.78 14.03 +0.21% 26,795 37,509,513
2024-12-06 14.01 14.07 13.73 14 +0.29% 28,945 40,385,729
2024-12-05 13.77 13.96 13.64 13.96 +1.53% 23,845 33,071,357
2024-12-04 14 14.1 13.63 13.75 -1.86% 26,574 36,876,963
2024-12-03 14.13 14.14 13.8 14.01 -0.07% 33,297 46,551,946
2024-12-02 13.97 14.15 13.88 14.02 +1.59% 37,283 52,380,613
2024-11-29 13.54 13.86 13.43 13.8 +1.4% 37,475 51,428,109
2024-11-28 13.32 13.73 13.32 13.61 +1.8% 32,105 43,561,732
2024-11-27 13.1 13.38 12.75 13.37 +0.38% 30,937 40,465,395
2024-11-26 13.36 13.61 13.23 13.32 +0.45% 24,072 32,337,613
2024-11-25 12.93 13.3 12.84 13.26 +2.71% 22,446 29,458,229
2024-11-22 13.5 13.54 12.87 12.91 -4.3% 28,336 37,489,323
2024-11-21 13.51 13.64 13.31 13.49 -0.07% 22,752 30,710,483
2024-11-20 13.07 13.52 13.05 13.5 +3.29% 32,941 43,954,775
2024-11-19 12.9 13.1 12.81 13.07 +1.79% 22,951 29,694,323
2024-11-18 13.22 13.38 12.7 12.84 -2.21% 29,738 38,567,525
2024-11-15 13.3 13.5 13.12 13.13 -1.35% 24,168 32,291,051
2024-11-14 13.75 13.75 13.26 13.31 -2.63% 26,342 35,470,302
2024-11-13 13.74 13.89 13.4 13.67 -0.65% 30,246 41,192,285
2024-11-12 13.81 14.04 13.6 13.76 -0.15% 50,045 69,467,461
2024-11-11 13.7 13.79 13.46 13.78 0% 41,322 56,248,177
2024-11-08 14.04 14.14 13.7 13.78 -2.2% 64,265 88,896,552
2024-11-07 13.7 14.25 13.6 14.09 +1.51% 89,531 125,423,798
2024-11-06 13.36 13.98 13.19 13.88 +4.52% 71,806 98,435,162
2024-11-05 13.09 13.32 12.96 13.28 +2% 36,086 47,528,394
2024-11-04 12.74 13.08 12.52 13.02 +2.28% 28,577 36,774,934
2024-11-01 13.02 13.4 12.72 12.73 -2.82% 41,731 54,261,574
2024-10-31 12.97 13.23 12.92 13.1 +1.08% 28,391 37,131,185
2024-10-30 13.3 13.4 12.83 12.96 -1.59% 33,819 44,322,436
2024-10-29 13.63 13.7 13.11 13.17 -4.29% 59,906 80,136,766
2024-10-28 13.21 13.86 13.19 13.76 +3.77% 51,208 69,894,532
2024-10-25 13.18 13.46 13.11 13.26 +1.3% 35,651 47,402,775
2024-10-24 13.22 13.49 13.07 13.09 -0.23% 34,864 46,200,187
2024-10-23 13.24 13.27 13.01 13.12 -1.65% 35,020 46,026,654
2024-10-22 12.78 13.5 12.78 13.34 +3.25% 51,226 67,635,349
2024-10-21 12.68 13.05 12.66 12.92 +1.33% 38,078 48,955,862
2024-10-18 12.43 12.84 12.34 12.75 +2.57% 34,903 44,070,985
2024-10-17 12.56 12.78 12.42 12.43 -0.96% 22,969 28,946,308
2024-10-16 12.31 12.73 12.28 12.55 +0.4% 23,575 29,576,354
2024-10-15 12.59 12.86 12.49 12.5 -1.11% 29,170 36,986,280
2024-10-14 12.36 12.69 12.22 12.64 +2.76% 26,302 32,896,798
2024-10-11 12.96 12.96 12.1 12.3 -4.35% 35,372 44,141,649
2024-10-10 12.74 13.36 12.69 12.86 +2.88% 50,771 66,098,782
2024-10-09 13.99 13.99 12.47 12.5 -14.21% 72,720 95,915,701
2024-10-08 15.81 15.83 13.7 14.57 +6.9% 110,845 161,191,254

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

х▒Хщ╣ПчзСцКА 603488

近期数据

ф║Ъш╛Йщ╛Щ 688575

2022-2023两年

ф╕Кц╡╖ш┤Эх▓н 600171

2024年一季度

цбРцШЖшВбф╗╜ 601233

近三个月

хШЙхЕГчзСцКА 688388

2022-2023两年

хЕ┤ф╕ЪщУ╢шбМ 601166

近半年

чЩ╛х╖ЭшГ╜ц║Р 600681

2024年至今

ф╕ншЛ▒чзСцКА 300936

近期数据

ф╕нщЩЕцЧнхИЫ 300308

2024年至今

хНОф╜УчзСцКА 603679

近期数据

热门概念板块

智能制造
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
区块链
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
元宇宙

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