чЙйф║зчОпшГ╜ 603071

数据更新至:

添加到对比分析

12.87 +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

12.87
+0.16% +0.02
12.78
开盘价
12.88
最高价
12.76
最低价
10,381
成交量
数据更新至: 2025-03-25

技术指标

12.86
MA5 (5日均线)
12.79
MA10 (10日均线)
12.62
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 12.78 12.88 12.76 12.87 +0.16% 10,381 13,316,994
2025-03-24 12.84 12.93 12.66 12.85 -0.08% 22,905 29,291,362
2025-03-21 12.93 13.05 12.78 12.86 -0.54% 26,051 33,643,312
2025-03-20 12.84 12.97 12.79 12.93 +1.09% 24,969 32,201,616
2025-03-19 12.85 12.87 12.77 12.79 -0.39% 19,211 24,627,501
2025-03-18 12.85 12.85 12.75 12.84 +0.08% 18,072 23,151,713
2025-03-17 12.75 12.85 12.68 12.83 +0.79% 21,791 27,883,271
2025-03-14 12.7 12.76 12.64 12.73 +0.24% 22,546 28,668,431
2025-03-13 12.52 12.71 12.51 12.7 +1.44% 27,132 34,234,994
2025-03-12 12.59 12.62 12.5 12.52 -0.63% 12,890 16,163,077
2025-03-11 12.42 12.6 12.36 12.6 +1.04% 17,428 21,794,953
2025-03-10 12.43 12.55 12.38 12.47 +0.65% 14,026 17,471,010
2025-03-07 12.32 12.47 12.31 12.39 +0.24% 16,101 19,988,735
2025-03-06 12.27 12.38 12.25 12.36 +0.9% 11,919 14,699,620
2025-03-05 12.39 12.41 12.17 12.25 -1.13% 15,931 19,531,103
2025-03-04 12.35 12.4 12.31 12.39 +0.08% 11,615 14,362,063
2025-03-03 12.36 12.47 12.33 12.38 +0.24% 15,924 19,762,178
2025-02-28 12.64 12.65 12.33 12.35 -2.53% 27,370 34,060,738
2025-02-27 12.72 12.78 12.55 12.67 -0.24% 26,449 33,463,911
2025-02-26 12.4 12.75 12.37 12.7 +2.42% 37,931 47,903,958
2025-02-25 12.49 12.5 12.36 12.4 -1.12% 19,070 23,655,882
2025-02-24 12.57 12.72 12.47 12.54 -0.32% 19,082 24,003,781
2025-02-21 12.46 12.66 12.3 12.58 +0.88% 29,289 36,569,591
2025-02-20 12.41 12.49 12.35 12.47 +0.81% 14,240 17,675,834
2025-02-19 12.38 12.42 12.31 12.37 -0.08% 15,921 19,665,295
2025-02-18 12.53 12.56 12.36 12.38 -0.88% 16,634 20,719,374
2025-02-17 12.51 12.53 12.45 12.49 0% 14,863 18,550,834
2025-02-14 12.56 12.58 12.45 12.49 -0.56% 17,589 22,002,686
2025-02-13 12.77 12.86 12.55 12.56 -1.64% 28,105 35,634,811
2025-02-12 12.7 12.78 12.68 12.77 +0.24% 14,672 18,679,025
2025-02-11 12.71 12.74 12.58 12.74 +0.31% 18,537 23,471,452
2025-02-10 12.64 12.72 12.61 12.7 +0.47% 17,893 22,679,680
2025-02-07 12.65 12.74 12.56 12.64 0% 24,786 31,412,234
2025-02-06 12.46 12.68 12.39 12.64 +1.44% 25,538 32,150,993
2025-02-05 12.66 12.68 12.38 12.46 -1.58% 23,890 29,746,672
2025-01-27 12.73 12.83 12.58 12.66 -0.39% 27,014 34,328,852
2025-01-24 12.48 12.75 12.42 12.71 +0.95% 36,238 45,807,277
2025-01-23 12.37 12.8 12.37 12.59 +1.86% 34,851 43,965,362
2025-01-22 12.2 12.52 12.17 12.36 +0.9% 17,229 21,298,315
2025-01-21 12.36 12.38 12.18 12.25 -0.81% 9,983 12,229,775
2025-01-20 12.24 12.58 12.22 12.35 +1.06% 20,849 25,796,947
2025-01-17 12.2 12.3 12.11 12.22 -0.24% 10,474 12,784,848
2025-01-16 12.15 12.39 12.15 12.25 +0.82% 16,082 19,742,581
2025-01-15 12.17 12.23 12.1 12.15 -0.25% 13,953 16,944,350
2025-01-14 11.87 12.18 11.87 12.18 +2.61% 15,889 19,168,449
2025-01-13 12.07 12.08 11.77 11.87 -1.66% 20,596 24,513,124
2025-01-10 12.35 12.47 12.07 12.07 -2.9% 26,848 33,042,707
2025-01-09 12.15 12.72 12.09 12.43 +1.97% 40,379 50,151,024
2025-01-08 12.3 12.32 11.9 12.19 -0.97% 22,431 27,224,173
2025-01-07 12.38 12.6 12.13 12.31 -1.12% 25,715 31,665,260
2025-01-06 12.22 12.57 12.04 12.45 +0.89% 27,899 34,356,075
2025-01-03 12.52 12.93 12.33 12.34 -1.36% 46,548 58,797,297
2025-01-02 12.87 12.91 12.41 12.51 -3.17% 49,225 62,454,092
2024-12-31 12.93 13.17 12.74 12.92 -1.45% 65,905 85,273,618
2024-12-30 12.58 13.63 12.47 13.11 +4.46% 90,266 118,007,762
2024-12-27 12.37 12.55 12.37 12.55 +1.46% 18,953 23,620,016
2024-12-26 12.33 12.45 12.33 12.37 0% 10,809 13,389,459
2024-12-25 12.42 12.45 12.27 12.37 -0.48% 11,571 14,275,300
2024-12-24 12.23 12.44 12.22 12.43 +1.72% 15,562 19,212,958
2024-12-23 12.5 12.53 12.22 12.22 -1.93% 22,403 27,727,775
2024-12-20 12.41 12.52 12.4 12.46 +0.4% 15,032 18,725,936
2024-12-19 12.48 12.56 12.3 12.41 -0.88% 23,137 28,688,468
2024-12-18 12.52 12.74 12.5 12.52 +0.16% 23,660 29,800,530
2024-12-17 12.71 12.76 12.41 12.5 -1.57% 29,140 36,678,710
2024-12-16 12.6 12.86 12.58 12.7 +1.2% 43,267 55,280,138
2024-12-13 12.91 12.91 12.55 12.55 -2.86% 56,417 71,521,194
2024-12-12 12.87 12.94 12.79 12.92 +0.39% 35,146 45,294,752
2024-12-11 12.72 12.92 12.7 12.87 +1.18% 31,439 40,371,223
2024-12-10 13.11 13.15 12.7 12.72 -1.01% 39,028 50,312,375
2024-12-09 12.81 12.9 12.75 12.85 0% 28,829 36,986,082
2024-12-06 12.7 12.86 12.65 12.85 +1.1% 26,709 34,122,567
2024-12-05 12.76 12.82 12.65 12.71 -0.7% 24,776 31,564,151
2024-12-04 12.9 12.95 12.74 12.8 -1.23% 21,305 27,356,406
2024-12-03 12.92 12.98 12.77 12.96 +0.47% 23,292 30,030,693
2024-12-02 12.83 12.94 12.75 12.9 +0.55% 20,852 26,825,860
2024-11-29 12.69 12.85 12.65 12.83 +0.86% 29,023 37,117,462
2024-11-28 12.67 12.78 12.63 12.72 +0.39% 19,386 24,636,604
2024-11-27 12.61 12.69 12.27 12.67 +0.32% 27,036 33,738,676
2024-11-26 12.69 12.73 12.53 12.63 -0.47% 16,791 21,240,623
2024-11-25 12.62 12.73 12.58 12.69 +0.79% 19,672 24,891,353
2024-11-22 12.95 12.99 12.56 12.59 -2.78% 27,893 35,629,443
2024-11-21 12.9 13.05 12.85 12.95 0% 25,847 33,447,064
2024-11-20 12.88 12.95 12.76 12.95 +0.47% 32,231 41,528,402
2024-11-19 12.59 12.89 12.59 12.89 +2.22% 31,241 39,800,585
2024-11-18 12.51 12.8 12.51 12.61 +0.88% 32,795 41,525,633
2024-11-15 12.59 12.72 12.49 12.5 -0.79% 23,559 29,736,124
2024-11-14 12.78 12.82 12.6 12.6 -1.56% 23,528 29,895,966
2024-11-13 12.72 12.87 12.66 12.8 +0.16% 19,858 25,344,703
2024-11-12 12.81 12.93 12.66 12.78 -0.39% 32,487 41,613,029
2024-11-11 12.68 12.83 12.64 12.83 +0.94% 28,538 36,320,279
2024-11-08 12.88 12.98 12.6 12.71 -0.78% 32,532 41,528,574
2024-11-07 12.49 12.81 12.43 12.81 +2.07% 38,015 48,232,828
2024-11-06 12.48 12.57 12.37 12.55 +0.64% 37,069 46,307,962
2024-11-05 12.33 12.48 12.21 12.47 +1.96% 31,825 39,385,720
2024-11-04 12.01 12.36 11.98 12.23 +2% 27,871 33,912,177
2024-11-01 12.11 12.18 11.96 11.99 -1.4% 29,570 35,694,523
2024-10-31 12.12 12.21 12.04 12.16 +0.25% 27,156 32,981,668
2024-10-30 12.16 12.24 12 12.13 -0.25% 24,183 29,275,107
2024-10-29 12.47 12.54 12.14 12.16 -2.64% 29,894 36,803,766
2024-10-28 12.3 12.51 12.24 12.49 +1.63% 29,259 36,167,479
2024-10-25 12.15 12.29 12.1 12.29 +1.32% 26,445 32,261,378
2024-10-24 12.22 12.23 12.06 12.13 -0.74% 20,110 24,384,442
2024-10-23 12.04 12.29 12 12.22 +1.58% 32,108 39,125,336
2024-10-22 11.95 12.06 11.9 12.03 +0.84% 21,735 26,045,105
2024-10-21 12.1 12.1 11.9 11.93 -0.58% 24,799 29,692,224
2024-10-18 11.87 12.18 11.71 12 +1.52% 29,978 35,861,863
2024-10-17 12.02 12.1 11.81 11.82 -1.5% 16,638 19,838,207
2024-10-16 11.81 12.12 11.77 12 +0.84% 20,794 24,961,266
2024-10-15 12.17 12.25 11.88 11.9 -2.22% 25,785 30,990,799
2024-10-14 12.2 12.28 11.94 12.17 +1.25% 25,160 30,509,008
2024-10-11 12.48 12.49 11.93 12.02 -3.53% 28,140 34,248,024
2024-10-10 12.25 12.72 12.16 12.46 +1.8% 41,424 51,727,443
2024-10-09 13.29 13.29 12.21 12.24 -8.45% 64,044 81,271,239
2024-10-08 14.08 14.19 13 13.37 +3.48% 94,292 127,834,792

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

хОжщЧихЫ╜ш┤╕ 600755

2024年至今

щЧ╗ц│░чзСцКА 600745

近三个月

ф╕ЗцЦ╣хПСх▒Х 000638

2022-2023两年

ф╕ЬхР┤шпБхИ╕ 601555

近期数据

ф╕Ьш╜пш╜╜ц│в 300183

2024年至今

хМЧф║мхРЫцнг 300223

近半年

ф╕Йц▒Яш┤нчЙй 601116

2024年一季度

хНОчЫЫщФВчФ╡ 688353

2022-2023两年

цЦ░шп║хиБ 300765

近期数据

х╝ац▒ЯщлШчзС 600895

近半年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
智能制造
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

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