ц░╕хоЙцЬЯш┤з 600927

数据更新至:

添加到对比分析

12.94 -0.15%

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

12.94
-0.15% -0.02
12.9
开盘价
12.99
最高价
12.84
最低价
15,441
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
13.05
MA10 (10日均线)
12.92
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 12.9 12.99 12.84 12.94 -0.15% 15,441 19,925,460
2025-03-24 12.95 13.04 12.8 12.96 -0.31% 37,435 48,266,160
2025-03-21 13.11 13.19 12.94 13 -1.22% 32,776 42,807,375
2025-03-20 13.23 13.25 13.13 13.16 -0.23% 27,994 36,839,943
2025-03-19 13.16 13.25 13.12 13.19 +0.23% 35,219 46,419,713
2025-03-18 13.3 13.3 13.15 13.16 -0.15% 33,231 43,816,109
2025-03-17 13.24 13.38 13.18 13.18 -1.2% 60,433 80,163,126
2025-03-14 12.68 13.51 12.68 13.34 +4.87% 110,109 145,554,742
2025-03-13 12.81 12.9 12.66 12.72 -1.09% 23,165 29,543,307
2025-03-12 12.84 12.96 12.79 12.86 +0.31% 25,721 33,078,841
2025-03-11 12.74 12.84 12.68 12.82 -0.16% 20,766 26,512,710
2025-03-10 12.8 12.84 12.71 12.84 +0.16% 26,130 33,378,985
2025-03-07 12.92 12.92 12.78 12.82 -1.16% 27,539 35,369,152
2025-03-06 12.77 12.99 12.68 12.97 +2.37% 42,447 54,729,611
2025-03-05 12.77 12.8 12.57 12.67 -0.78% 25,062 31,704,037
2025-03-04 12.57 12.79 12.51 12.77 +1.19% 20,972 26,683,654
2025-03-03 12.62 12.78 12.58 12.62 +0.32% 30,297 38,404,125
2025-02-28 12.88 13.03 12.56 12.58 -2.71% 44,352 56,513,740
2025-02-27 12.93 12.97 12.73 12.93 -0.08% 36,477 46,855,761
2025-02-26 12.75 12.94 12.69 12.94 +1.89% 37,172 47,612,631
2025-02-25 12.8 12.84 12.69 12.7 -1.47% 31,547 40,286,369
2025-02-24 13.03 13.07 12.86 12.89 -1.45% 36,177 46,824,885
2025-02-21 12.95 13.08 12.85 13.08 +1.24% 39,396 51,201,170
2025-02-20 12.91 13.08 12.89 12.92 -0.46% 26,852 34,799,620
2025-02-19 12.81 13.03 12.77 12.98 +1.64% 25,330 32,780,572
2025-02-18 13.11 13.12 12.75 12.77 -1.84% 33,164 42,861,442
2025-02-17 13.1 13.23 13.01 13.01 -0.08% 39,554 51,899,397
2025-02-14 12.9 13.03 12.89 13.02 +0.62% 22,536 29,254,083
2025-02-13 13.03 13.09 12.9 12.94 -0.69% 32,390 42,057,262
2025-02-12 12.91 13.08 12.87 13.03 +0.46% 27,512 35,687,151
2025-02-11 13.09 13.09 12.86 12.97 -0.69% 26,718 34,582,902
2025-02-10 12.87 13.19 12.78 13.06 +1.71% 48,528 63,134,946
2025-02-07 12.6 12.94 12.59 12.84 +1.74% 49,865 63,812,021
2025-02-06 12.38 12.63 12.32 12.62 +1.61% 30,860 38,645,593
2025-02-05 12.51 12.55 12.31 12.42 +0.08% 26,697 33,219,087
2025-01-27 12.6 12.73 12.41 12.41 -1.51% 25,507 32,003,304
2025-01-24 12.61 12.69 12.5 12.6 -0.08% 35,149 44,271,283
2025-01-23 12.62 12.9 12.58 12.61 +1.12% 55,645 70,908,374
2025-01-22 12.39 12.49 12.32 12.47 +0.4% 26,827 33,309,650
2025-01-21 12.45 12.5 12.31 12.42 +0.08% 28,201 34,957,743
2025-01-20 12.43 12.55 12.35 12.41 -0.08% 28,645 35,650,743
2025-01-17 12.47 12.63 12.4 12.42 -0.88% 35,286 43,999,623
2025-01-16 12.61 12.77 12.42 12.53 -2.03% 73,538 92,555,210
2025-01-15 12.35 13.04 12.26 12.79 +3.15% 88,798 112,571,919
2025-01-14 12.19 12.47 12.19 12.4 +1.89% 33,682 41,637,156
2025-01-13 11.92 12.18 11.9 12.17 +1.33% 21,381 25,796,967
2025-01-10 12.23 12.31 12 12.01 -1.64% 27,563 33,453,451
2025-01-09 12.29 12.35 12.19 12.21 -0.97% 17,891 21,946,110
2025-01-08 12.45 12.45 12.07 12.33 -1.2% 31,522 38,619,261
2025-01-07 12.54 12.58 12.39 12.48 -0.4% 18,990 23,696,851
2025-01-06 12.41 12.58 12.35 12.53 +0.48% 24,496 30,539,919
2025-01-03 12.7 12.79 12.43 12.47 -2.04% 33,398 42,116,066
2025-01-02 13.16 13.18 12.6 12.73 -3.49% 53,038 68,497,591
2024-12-31 13.85 13.9 13.18 13.19 -4.77% 49,878 67,128,003
2024-12-30 13.88 13.96 13.76 13.85 -0.5% 25,247 34,957,618
2024-12-27 13.74 14.13 13.72 13.92 +1.16% 37,254 51,895,127
2024-12-26 13.76 13.84 13.7 13.76 +0.07% 19,953 27,453,663
2024-12-25 13.9 13.9 13.62 13.75 -1.01% 30,324 41,674,903
2024-12-24 13.55 13.89 13.53 13.89 +2.66% 35,732 49,182,790
2024-12-23 13.83 13.85 13.49 13.53 -2.17% 40,428 55,091,032
2024-12-20 13.71 13.94 13.71 13.83 +0.58% 28,626 39,618,175
2024-12-19 13.71 13.76 13.52 13.75 -0.43% 37,305 50,895,928
2024-12-18 13.87 13.95 13.81 13.81 -0.29% 23,919 33,185,592
2024-12-17 14.01 14.03 13.79 13.85 -1.21% 37,059 51,443,327
2024-12-16 14.1 14.18 13.94 14.02 -0.99% 37,504 52,588,210
2024-12-13 14.58 14.58 14.13 14.16 -3.28% 61,734 88,111,675
2024-12-12 14.39 14.77 14.33 14.64 +1.39% 63,609 92,630,245
2024-12-11 14.38 14.52 14.26 14.44 +0.35% 61,123 88,029,412
2024-12-10 14.22 14.68 14.08 14.39 +4.43% 135,119 194,043,499
2024-12-09 14 14.02 13.67 13.78 -1.78% 50,641 70,031,250
2024-12-06 13.9 14.17 13.73 14.03 +1.01% 68,029 95,013,448
2024-12-05 13.77 13.96 13.77 13.89 +0.36% 39,976 55,517,136
2024-12-04 14.06 14.06 13.75 13.84 -1.7% 43,934 61,038,488
2024-12-03 14.3 14.32 13.9 14.08 -1.26% 56,049 78,559,496
2024-12-02 14.29 14.45 14.23 14.26 -0.56% 42,953 61,523,214
2024-11-29 14.07 14.52 14.02 14.34 +1.92% 45,254 64,732,185
2024-11-28 14.1 14.22 14.04 14.07 -0.35% 26,239 37,104,184
2024-11-27 13.82 14.12 13.67 14.12 +1.8% 35,121 48,730,931
2024-11-26 13.82 14.06 13.8 13.87 +0.14% 32,271 44,914,107
2024-11-25 13.85 13.94 13.67 13.85 +0.58% 34,803 47,944,267
2024-11-22 14.33 14.38 13.77 13.77 -3.77% 47,647 67,002,361
2024-11-21 14.36 14.41 14.23 14.31 -0.56% 43,505 62,304,907
2024-11-20 14.48 14.49 14.26 14.39 -0.96% 42,330 60,806,372
2024-11-19 14.26 14.69 14.26 14.53 +2.18% 48,970 70,652,621
2024-11-18 14.42 14.55 14.14 14.22 -1.25% 54,588 78,327,172
2024-11-15 14.7 15.06 14.4 14.4 -2.31% 57,597 84,879,652
2024-11-14 14.87 15.04 14.71 14.74 -0.87% 57,986 86,260,281
2024-11-13 14.87 15.04 14.7 14.87 -0.47% 47,586 70,632,755
2024-11-12 15.11 15.45 14.82 14.94 -0.93% 84,342 127,781,127
2024-11-11 14.93 15.36 14.9 15.08 +0.4% 77,126 116,730,058
2024-11-08 15.47 15.55 14.97 15.02 -1.51% 101,314 154,344,785
2024-11-07 14.43 15.27 14.39 15.25 +4.67% 101,833 151,956,222
2024-11-06 14.96 15.02 14.48 14.57 -1.95% 87,292 128,553,417
2024-11-05 14.39 14.94 14.36 14.86 +2.91% 89,365 132,013,340
2024-11-04 14.18 14.46 14.18 14.44 +2.63% 66,794 95,767,289
2024-11-01 14.52 14.66 14.05 14.07 -4.22% 85,634 121,987,053
2024-10-31 14.28 14.88 14.28 14.69 +2.23% 84,339 123,693,803
2024-10-30 14.64 14.74 14.29 14.37 -2.64% 63,631 91,736,760
2024-10-29 14.89 15.08 14.73 14.76 -0.67% 60,306 89,885,808
2024-10-28 14.71 14.98 14.63 14.86 +1.16% 48,942 72,632,668
2024-10-25 14.48 14.86 14.48 14.69 +0.69% 43,694 64,211,688
2024-10-24 14.53 14.77 14.51 14.59 -0.41% 41,333 60,331,853
2024-10-23 14.68 14.93 14.58 14.65 -0.34% 60,353 89,143,710
2024-10-22 14.62 14.78 14.51 14.7 +0.82% 47,133 69,051,270
2024-10-21 14.74 14.8 14.49 14.58 -0.95% 74,354 108,701,256
2024-10-18 14.18 15.1 14.1 14.72 +3.74% 102,682 149,860,641
2024-10-17 14.28 14.55 14.14 14.19 -0.28% 58,196 83,630,584
2024-10-16 14.15 14.45 14.12 14.23 -0.84% 67,253 95,775,146
2024-10-15 14.7 14.78 14.34 14.35 -4.78% 99,625 145,236,411
2024-10-14 14.56 15.17 14.38 15.07 +4.87% 134,406 198,775,862
2024-10-11 14.6 14.92 14.18 14.37 -2.91% 98,550 142,726,985
2024-10-10 15.44 15.46 14.58 14.8 -1.33% 144,159 215,496,988
2024-10-09 15.98 16.19 15 15 -9.64% 241,177 376,819,820
2024-10-08 16.6 16.6 15.78 16.6 +10.01% 325,655 535,706,504

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╕Ьх╛охНКхп╝ 688261

近期数据

ц╡╖ш▒бцЦ░цЭР 003011

近三个月

щЗСх╕ЭшВбф╗╜ 603270

近三个月

ц╖▒х║╖ф╜│я╝б 000016

2023年全年

щФжц│УщЫЖхЫв 603518

近期数据

х╣┐хдзчЙ╣цЭР 688186

2024年一季度

шЬАщБУшгЕхдЗ 300540

2022-2023两年

ф┐ЭчиОчзСцКА 600794

近期数据

чз╗ф╕║щАЪф┐б 300590

2024年至今

ц░┤хПСчЗГц░Ф 603318

近三个月

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
新能源汽车
储能电池
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
大数据

STщ╣ПхНЪ (600804)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
半导体

хглхЕ░х╛о (600460)

2024年一季度

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