хоЗщАЪщЗНх╖е 600817

数据更新至:

添加到对比分析

12.59 +0.32%

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

12.59
+0.32% +0.04
12.36
开盘价
12.67
最高价
12.36
最低价
48,752
成交量
数据更新至: 2025-03-25

技术指标

12.50
MA5 (5日均线)
12.40
MA10 (10日均线)
12.33
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 12.36 12.67 12.36 12.59 +0.32% 48,752 61,367,499
2025-03-24 12.8 12.92 12.23 12.55 +0.08% 100,821 126,012,971
2025-03-21 12.41 12.66 12.4 12.54 +0.4% 73,499 92,267,336
2025-03-20 12.27 12.61 12.26 12.49 +1.3% 57,922 72,292,694
2025-03-19 12.43 12.46 12.25 12.33 -0.48% 29,925 36,837,992
2025-03-18 12.34 12.4 12.27 12.39 +0.57% 34,126 42,127,545
2025-03-17 12.29 12.38 12.27 12.32 +0.24% 28,332 34,928,921
2025-03-14 12.24 12.33 12.11 12.29 +0.57% 32,951 40,351,064
2025-03-13 12.32 12.34 12.1 12.22 -0.81% 33,932 41,354,400
2025-03-12 12.33 12.4 12.22 12.32 0% 38,604 47,597,747
2025-03-11 12.32 12.41 12.2 12.32 -1.04% 42,862 52,706,399
2025-03-10 12.26 12.45 12.25 12.45 +0.97% 45,869 56,726,566
2025-03-07 12.31 12.42 12.24 12.33 +0.16% 48,249 59,556,007
2025-03-06 12.24 12.35 12.16 12.31 +0.57% 48,918 59,999,405
2025-03-05 12.15 12.26 12.09 12.24 +0.74% 38,584 47,039,948
2025-03-04 12.05 12.15 11.94 12.15 +1% 28,504 34,478,413
2025-03-03 12.01 12.22 11.91 12.03 +0.75% 45,301 54,781,023
2025-02-28 12.24 12.35 11.92 11.94 -3.71% 59,238 71,876,030
2025-02-27 12.52 12.6 12.26 12.4 -0.08% 63,279 78,803,410
2025-02-26 12.05 12.62 12.05 12.41 +0.32% 86,582 107,242,304
2025-02-25 12.51 12.83 12.23 12.37 +0.65% 117,045 146,089,603
2025-02-24 12.43 12.48 12.19 12.29 -1.52% 80,632 99,141,978
2025-02-21 12.41 12.49 12.2 12.48 -0.56% 126,357 156,196,121
2025-02-20 12.63 12.78 12.42 12.55 -4.78% 177,744 223,328,927
2025-02-19 13.01 13.4 12.9 13.18 +2.89% 215,898 283,330,818
2025-02-18 13 13.53 12.66 12.81 -1.91% 303,863 396,816,001
2025-02-17 13.06 13.06 12.71 13.06 +10.03% 196,054 254,872,385
2025-02-14 12.03 12.11 11.81 11.87 -1.25% 43,331 51,748,753
2025-02-13 12.2 12.28 12.01 12.02 -1.88% 59,808 72,478,918
2025-02-12 12.21 12.36 12.02 12.25 +1.49% 83,940 102,413,529
2025-02-11 11.85 12.22 11.78 12.07 +2.03% 61,456 73,895,285
2025-02-10 11.99 12.01 11.73 11.83 -0.25% 38,616 45,622,087
2025-02-07 11.77 11.98 11.69 11.86 +1.28% 53,987 64,143,545
2025-02-06 11.49 11.72 11.48 11.71 +1.56% 33,624 39,111,093
2025-02-05 11.59 11.65 11.48 11.53 -0.52% 28,999 33,523,761
2025-01-27 11.54 11.71 11.54 11.59 +0.87% 34,676 40,317,859
2025-01-24 11.53 11.58 11.41 11.49 -0.26% 27,964 32,096,121
2025-01-23 11.65 11.72 11.5 11.52 +0.17% 32,891 38,230,053
2025-01-22 11.64 11.66 11.5 11.5 -1.03% 18,578 21,485,364
2025-01-21 11.6 11.67 11.49 11.62 +0.26% 23,339 27,016,611
2025-01-20 11.56 11.68 11.46 11.59 +1.05% 32,104 37,151,712
2025-01-17 11.5 11.52 11.37 11.47 -0.26% 22,854 26,191,405
2025-01-16 11.42 11.58 11.35 11.5 +1.41% 33,242 38,144,389
2025-01-15 11.57 11.59 11.3 11.34 -1.99% 31,232 35,708,874
2025-01-14 11.08 11.57 11.08 11.57 +4.33% 47,805 54,596,814
2025-01-13 11.13 11.2 10.96 11.09 -0.54% 29,096 32,227,246
2025-01-10 11.19 11.54 11.15 11.15 -0.71% 50,094 56,992,497
2025-01-09 11.19 11.37 11.19 11.23 -0.44% 24,308 27,438,461
2025-01-08 11.19 11.33 10.94 11.28 -0.18% 45,846 51,048,284
2025-01-07 11 11.3 10.92 11.3 +2.91% 38,941 43,364,242
2025-01-06 10.79 11.13 10.59 10.98 +1.67% 50,277 54,917,082
2025-01-03 11.15 11.25 10.8 10.8 -3.14% 60,631 66,692,340
2025-01-02 11.39 11.54 11.02 11.15 -2.87% 55,047 62,188,325
2024-12-31 11.94 12.04 11.4 11.48 -3.69% 66,359 77,193,835
2024-12-30 12.15 12.2 11.9 11.92 -2.77% 53,004 63,597,583
2024-12-27 11.9 12.41 11.87 12.26 +2.51% 69,529 85,333,138
2024-12-26 11.75 12.1 11.75 11.96 +1.61% 45,745 54,642,729
2024-12-25 12.12 12.14 11.77 11.77 -3.76% 69,519 82,715,915
2024-12-24 12.09 12.31 11.94 12.23 +0.58% 71,719 86,783,509
2024-12-23 12.41 12.72 12.16 12.16 -2.88% 92,649 115,346,831
2024-12-20 12.84 12.85 12.42 12.52 -3.1% 117,201 147,757,367
2024-12-19 13 13.2 12.75 12.92 -2.49% 114,734 148,942,641
2024-12-18 12.77 13.25 12.48 13.25 +1.53% 186,764 239,335,162
2024-12-17 12.36 13.56 12.25 13.05 +5.07% 230,743 298,421,322
2024-12-16 12.79 12.89 12.32 12.42 -2.51% 127,027 160,320,805
2024-12-13 12.3 12.85 12.25 12.74 +3.58% 196,431 248,348,208
2024-12-12 12.3 12.37 12.17 12.3 +0.41% 70,119 86,077,874
2024-12-11 12.1 12.27 12.06 12.25 +1.24% 59,749 72,877,558
2024-12-10 12.46 12.51 12.09 12.1 -0.82% 93,014 113,838,957
2024-12-09 12.06 12.29 11.99 12.2 +1.33% 80,859 98,365,269
2024-12-06 11.89 12.1 11.8 12.04 +0.84% 74,471 89,022,889
2024-12-05 12.08 12.2 11.91 11.94 -0.91% 84,229 101,298,403
2024-12-04 12.28 12.36 11.97 12.05 -2.67% 78,844 96,005,131
2024-12-03 12.13 12.43 12.11 12.38 +1.73% 106,902 131,462,662
2024-12-02 12.03 12.25 12.03 12.17 +1.93% 99,667 121,150,862
2024-11-29 11.85 12.04 11.7 11.94 +0.67% 81,438 97,090,912
2024-11-28 11.98 12.12 11.84 11.86 -1.66% 83,165 99,424,699
2024-11-27 11.93 12.06 11.59 12.06 +0.33% 115,666 136,402,243
2024-11-26 12.37 12.73 11.99 12.02 -4.75% 126,953 155,021,499
2024-11-25 12.3 12.67 11.82 12.62 +0.96% 168,564 207,265,460
2024-11-22 13.1 13.59 12.46 12.5 -6.3% 217,318 284,546,841
2024-11-21 13.8 14.34 13.05 13.34 -4.85% 274,072 372,720,738
2024-11-20 13.32 14.52 13.2 14.02 0% 353,615 486,347,875
2024-11-19 12.93 14.74 12.48 14.02 +2.71% 419,741 574,460,224
2024-11-18 13.65 14.22 13.04 13.65 +5.57% 508,436 690,845,180
2024-11-15 11.63 12.93 11.61 12.93 +10.04% 237,426 296,219,514
2024-11-14 12.2 12.25 11.69 11.75 -5.17% 154,295 183,800,300
2024-11-13 12.87 12.87 11.98 12.39 -3.73% 312,625 386,002,653
2024-11-12 12.6 12.87 12.6 12.87 +10% 91,346 117,390,808
2024-11-11 11.44 11.7 11.37 11.7 +2.09% 86,144 99,871,559
2024-11-08 11.57 11.7 11.33 11.46 -0.43% 91,960 105,733,232
2024-11-07 11.24 11.52 11.11 11.51 +1.59% 86,533 98,639,705
2024-11-06 11.36 11.5 11.25 11.33 -0.09% 72,769 82,705,740
2024-11-05 11.2 11.43 11.11 11.34 +1.25% 76,123 85,890,095
2024-11-04 10.98 11.25 10.96 11.2 +1.82% 51,297 57,298,015
2024-11-01 11.47 11.55 10.98 11 -4.68% 120,447 134,864,852
2024-10-31 11.42 11.74 11.42 11.54 +0.09% 133,742 155,127,318
2024-10-30 11.68 11.74 11.35 11.53 -0.95% 103,473 119,153,631
2024-10-29 11.62 11.8 11.53 11.64 -0.77% 122,155 142,412,229
2024-10-28 11.9 11.9 11.53 11.73 -1.76% 163,118 190,504,466
2024-10-25 11.18 11.94 11.16 11.94 +5.57% 229,615 267,889,216
2024-10-24 11.1 11.69 10.95 11.31 +1.43% 149,390 168,806,641
2024-10-23 11.18 11.35 11.07 11.15 +0.18% 142,292 159,661,225
2024-10-22 10.84 11.13 10.74 11.13 +2.68% 99,733 109,374,161
2024-10-21 10.92 11.03 10.76 10.84 -1.36% 114,053 124,347,257
2024-10-18 10.86 11.15 10.71 10.99 +3.1% 130,251 142,313,529
2024-10-17 10.84 10.9 10.61 10.66 -1.2% 60,059 64,605,060
2024-10-16 10.65 10.91 10.57 10.79 -0.09% 73,468 79,130,365
2024-10-15 11.09 11.22 10.8 10.8 -4.42% 93,266 102,811,402
2024-10-14 10.88 11.3 10.71 11.3 +3.86% 113,207 125,065,124
2024-10-11 11.27 11.33 10.69 10.88 -3.89% 110,678 121,267,877
2024-10-10 11.3 11.53 11.04 11.32 +0.98% 148,596 168,451,796
2024-10-09 12.01 12.17 11.21 11.21 -9.96% 233,123 270,286,555
2024-10-08 13.11 13.25 11.53 12.45 +3.06% 382,569 475,659,758

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

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

2022-2023两年

хНОшГЬхдйцИР 600410

2024年至今

щХ┐ц▒ЯчФ╡хКЫ 600900

近期数据

хНОшП▒щТвщУБ 000932

2023年全年

STф║мшУЭ 000711

2022-2023两年

х╝АшГ╜хБех║╖ 300272

2024年至今

цГаф║СщТЫф╕Ъ 300891

2023年全年

ч╗┤ч╗┤шВбф╗╜ 600300

2024年一季度

хеещЫЕшВбф╗╜ 300949

2022-2023两年

ф╕ЗщЪЖхЕЙчФ╡ 300710

2024年至今

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
AI人工智能
大数据

STщ╣ПхНЪ (600804)

2024年至今

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