ф╣Ече║шВбф╗╜ 300994

数据更新至:

添加到对比分析

12.69 +0.16%

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

12.69
+0.16% +0.02
12.73
开盘价
12.87
最高价
12.6
最低价
22,678
成交量
数据更新至: 2025-03-25

技术指标

12.96
MA5 (5日均线)
12.83
MA10 (10日均线)
12.38
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 12.73 12.87 12.6 12.69 +0.16% 22,678 28,841,818
2025-03-24 13.02 13.21 12.41 12.67 -3.43% 53,787 68,478,792
2025-03-21 13.11 13.34 12.8 13.12 -1.65% 63,933 83,257,125
2025-03-20 13.09 14.05 13.03 13.34 +2.77% 103,329 138,358,196
2025-03-19 12.63 13.18 12.63 12.98 +2.12% 74,708 96,130,305
2025-03-18 12.66 12.85 12.58 12.71 -0.08% 45,634 57,891,242
2025-03-17 12.89 13.06 12.66 12.72 -1.24% 67,084 86,096,871
2025-03-14 12.67 13.15 12.18 12.88 +1.42% 86,696 109,186,310
2025-03-13 12.5 12.73 12.34 12.7 +1.36% 51,572 64,651,259
2025-03-12 12.67 12.96 12.47 12.53 -1.8% 70,559 89,257,408
2025-03-11 12.13 12.77 12.05 12.76 +4.5% 87,750 109,603,407
2025-03-10 12.15 12.29 12.05 12.21 +0.83% 30,803 37,529,744
2025-03-07 12.01 12.19 11.99 12.11 +0.58% 31,004 37,542,508
2025-03-06 11.9 12.19 11.9 12.04 +1.09% 44,994 54,323,147
2025-03-05 11.91 12 11.73 11.91 0% 36,102 42,760,180
2025-03-04 11.46 12.25 11.44 11.91 +3.39% 45,374 53,803,727
2025-03-03 11.32 11.71 11.28 11.52 +2.4% 38,456 44,498,524
2025-02-28 11.76 11.76 11.25 11.25 -4.34% 27,250 31,180,993
2025-02-27 11.8 11.83 11.49 11.76 -0.08% 24,578 28,673,212
2025-02-26 11.77 11.88 11.66 11.77 +0.51% 24,533 28,909,227
2025-02-25 11.79 11.89 11.59 11.71 -0.76% 29,236 34,374,073
2025-02-24 11.63 11.86 11.41 11.8 +1.9% 44,165 51,765,645
2025-02-21 11.74 11.75 11.43 11.58 -1.36% 30,944 35,799,056
2025-02-20 11.46 11.75 11.46 11.74 +2.26% 32,132 37,434,285
2025-02-19 11.35 11.52 11.17 11.48 +2.32% 24,076 27,490,206
2025-02-18 11.66 11.68 11.17 11.22 -3.77% 28,104 32,120,568
2025-02-17 11.49 11.72 11.42 11.66 +1.22% 35,181 40,654,937
2025-02-14 11.39 11.78 11.34 11.52 +0.35% 30,796 35,647,633
2025-02-13 11.71 11.74 11.47 11.48 -1.71% 18,939 21,939,567
2025-02-12 11.56 11.73 11.56 11.68 +0.09% 19,875 23,149,844
2025-02-11 11.73 11.81 11.52 11.67 -0.6% 18,612 21,660,872
2025-02-10 11.62 11.74 11.52 11.74 +1.29% 24,074 27,992,760
2025-02-07 11.55 11.72 11.42 11.59 +0.7% 24,949 28,923,078
2025-02-06 11.2 11.52 11.19 11.51 +1.95% 22,240 25,255,330
2025-02-05 11.38 11.47 11.17 11.29 0% 19,967 22,601,546
2025-01-27 11.38 11.62 11.29 11.29 -0.79% 23,110 26,429,233
2025-01-24 11.26 11.43 11.1 11.38 +1.07% 22,343 25,279,752
2025-01-23 11.56 11.56 11.25 11.26 -0.44% 18,900 21,595,813
2025-01-22 11.49 11.5 11.21 11.31 -1.65% 18,502 20,966,661
2025-01-21 11.6 11.65 11.32 11.5 -0.86% 17,921 20,498,558
2025-01-20 11.63 11.66 11.38 11.6 +1.84% 24,493 28,350,402
2025-01-17 11.57 11.65 11.3 11.39 -1.21% 26,134 29,822,088
2025-01-16 11.53 11.97 11.33 11.53 +0.52% 54,173 62,901,422
2025-01-15 11.17 12.05 11.13 11.47 +2.69% 59,115 68,475,455
2025-01-14 10.55 11.26 10.45 11.17 +6.89% 36,193 39,698,881
2025-01-13 10.41 10.61 10.15 10.45 -0.19% 18,016 18,709,810
2025-01-10 10.94 11.02 10.46 10.47 -4.3% 18,734 20,115,551
2025-01-09 10.69 11.04 10.69 10.94 -0.18% 17,977 19,715,812
2025-01-08 10.84 11 10.54 10.96 +0.46% 25,513 27,603,686
2025-01-07 10.47 10.92 10.47 10.91 +3.71% 23,781 25,525,982
2025-01-06 10.59 10.76 10 10.52 0% 26,689 27,954,225
2025-01-03 11.11 11.2 10.51 10.52 -5.14% 29,702 32,020,061
2025-01-02 11.2 11.5 10.95 11.09 -1.68% 24,005 26,949,812
2024-12-31 11.6 11.75 11.27 11.28 -3.01% 23,138 26,500,158
2024-12-30 11.6 11.8 11.3 11.63 -1.44% 22,260 25,769,490
2024-12-27 11.7 11.91 11.6 11.8 +0.85% 27,197 32,124,247
2024-12-26 11.6 11.86 11.58 11.7 +1.04% 26,580 31,202,004
2024-12-25 12 12.15 11.39 11.58 -4.06% 41,500 48,204,971
2024-12-24 12 12.15 11.77 12.07 +1.68% 37,585 45,040,385
2024-12-23 12.76 12.93 11.8 11.87 -7.63% 73,119 89,230,641
2024-12-20 13 13.34 12.81 12.85 -1.31% 77,537 101,579,111
2024-12-19 12.7 13.33 12.5 13.02 +1.01% 79,144 102,882,041
2024-12-18 12.61 13.2 12.3 12.89 +2.3% 75,707 96,955,003
2024-12-17 13.38 13.44 12.48 12.6 -6.32% 75,153 95,987,399
2024-12-16 13.88 14.09 13.16 13.45 -3.79% 128,345 174,357,610
2024-12-13 13.3 14.5 12.88 13.98 +2.49% 199,336 268,411,980
2024-12-12 12.19 14.56 12.11 13.64 +12.26% 193,684 258,440,426
2024-12-11 12.17 12.19 12.05 12.15 +0.33% 22,701 27,532,786
2024-12-10 12.43 12.43 12.08 12.11 -0.25% 40,314 49,280,811
2024-12-09 12.04 12.15 11.84 12.14 +1.17% 30,134 36,235,302
2024-12-06 12.01 12.08 11.85 12 -0.41% 27,724 33,208,832
2024-12-05 11.91 12.1 11.89 12.05 +0.92% 25,166 30,206,102
2024-12-04 12.2 12.34 11.83 11.94 -3.01% 47,316 57,102,425
2024-12-03 12.27 12.68 12.01 12.31 +0.74% 72,504 89,727,058
2024-12-02 12.08 12.29 11.95 12.22 +2.09% 53,336 64,928,347
2024-11-29 11.69 12.07 11.69 11.97 +2.57% 62,515 74,666,013
2024-11-28 11.64 11.82 11.64 11.67 +0.26% 29,241 34,241,365
2024-11-27 11.42 11.65 11 11.64 +2.02% 36,186 40,983,629
2024-11-26 11.55 11.69 11.38 11.41 -1.04% 32,036 36,910,287
2024-11-25 11.11 11.57 11.11 11.53 +3.04% 38,953 44,369,510
2024-11-22 11.6 11.95 11.14 11.19 -4.36% 45,332 52,527,882
2024-11-21 11.56 11.85 11.4 11.7 +1.74% 31,427 36,445,728
2024-11-20 11.27 11.54 11.25 11.5 +2.13% 21,947 25,075,568
2024-11-19 10.87 11.26 10.86 11.26 +3.59% 22,621 24,987,877
2024-11-18 11.2 11.3 10.72 10.87 -3.03% 29,291 32,139,036
2024-11-15 11.34 11.51 11.21 11.21 -0.97% 24,311 27,610,473
2024-11-14 11.66 11.72 11.29 11.32 -3% 26,057 29,811,058
2024-11-13 11.69 11.76 11.33 11.67 -0.26% 29,540 34,148,638
2024-11-12 11.78 11.95 11.52 11.7 -0.93% 38,644 45,501,733
2024-11-11 11.47 11.86 11.35 11.81 +3.05% 43,329 50,404,332
2024-11-08 11.59 11.72 11.3 11.46 -0.35% 36,278 41,607,138
2024-11-07 11.19 11.53 11.14 11.5 +2.68% 48,143 54,599,586
2024-11-06 11.41 11.55 11.07 11.2 -0.62% 42,526 47,823,838
2024-11-05 10.95 11.32 10.8 11.27 +3.21% 42,581 47,338,365
2024-11-04 10.58 10.92 10.5 10.92 +4.3% 28,984 31,390,874
2024-11-01 11.07 11.13 10.4 10.47 -5.51% 43,174 46,109,969
2024-10-31 10.98 11.23 10.86 11.08 +0.91% 28,068 31,110,789
2024-10-30 11.21 11.39 10.84 10.98 -2.31% 30,596 33,823,678
2024-10-29 11.57 12 11.22 11.24 -1.49% 54,716 63,055,534
2024-10-28 11.23 11.5 11.14 11.41 +1.24% 32,535 36,949,715
2024-10-25 11.04 11.35 11 11.27 +2.08% 30,072 33,768,416
2024-10-24 11.06 11.13 10.93 11.04 +0.27% 26,805 29,612,911
2024-10-23 11.26 11.27 10.96 11.01 -1.08% 26,213 29,059,107
2024-10-22 10.96 11.23 10.89 11.13 +1.27% 29,008 32,118,645
2024-10-21 10.98 11.16 10.72 10.99 +2.23% 34,311 37,560,084
2024-10-18 10.41 11.02 10.37 10.75 +2.97% 31,990 34,203,369
2024-10-17 10.53 10.74 10.42 10.44 -0.67% 20,892 22,111,278
2024-10-16 10.46 10.67 10.37 10.51 -0.47% 25,521 26,882,658
2024-10-15 10.79 10.9 10.51 10.56 -2.22% 25,451 27,209,974
2024-10-14 10.66 10.82 10.28 10.8 +2.86% 32,022 34,019,477
2024-10-11 11 11.18 10.4 10.5 -4.81% 38,899 41,359,953
2024-10-10 11 11.62 10.89 11.03 +0.82% 42,927 48,112,013
2024-10-09 12 12 10.93 10.94 -11.85% 69,742 80,113,844
2024-10-08 13.5 13.5 11.5 12.41 +9.05% 103,447 126,291,061

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

STцХ░ц║Р 000909

近期数据

хНОщУ╢чФ╡хКЫ 600744

近半年

хЗпчЫЫчзСцКА 600552

近期数据

чзСцЮЧчФ╡ц░Ф 603050

近三个月

цШОцШЯчФ╡хКЫ 600101

2024年一季度

ф╕Ыщ║ЯчзСцКА 688370

近三个月

цБТх╕ЕшВбф╗╜ 300969

2024年一季度

цАЭч╗┤хИЧцОз 603508

2022-2023两年

щлШхЗМф┐бцБп 688175

近三个月

хМЧцЦ░х╗║цЭР 000786

近三个月

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
5G通信
芯片

хглхЕ░х╛о (600460)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
新能源汽车
储能电池
虚拟现实
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据

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