хНОч┐ФшВбф╗╜ 603112

数据更新至:

添加到对比分析

14.84 -4.13%

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

14.84
-4.13% -0.64
15.4
开盘价
15.55
最高价
14.68
最低价
121,905
成交量
数据更新至: 2025-03-25

技术指标

15.01
MA5 (5日均线)
14.12
MA10 (10日均线)
13.43
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 15.4 15.55 14.68 14.84 -4.13% 121,905 183,016,254
2025-03-24 15.03 15.81 14.94 15.48 +1.98% 208,251 320,722,855
2025-03-21 14.87 15.88 14.75 15.18 +2.71% 219,118 336,644,015
2025-03-20 14.39 15.37 14.39 14.78 -0.07% 255,320 383,563,342
2025-03-19 14.35 15.38 14.31 14.79 +5.79% 335,344 505,570,512
2025-03-18 13.1 14.02 13.1 13.98 +6.23% 128,142 175,326,250
2025-03-17 13 13.23 12.83 13.16 +1.7% 48,772 63,450,821
2025-03-14 12.89 12.97 12.62 12.94 +0.15% 48,920 62,695,588
2025-03-13 13.17 13.18 12.6 12.92 -1.9% 54,999 70,565,206
2025-03-12 13.32 13.39 13.12 13.17 -0.68% 55,039 72,737,954
2025-03-11 13.05 13.6 13.03 13.26 -0.3% 83,301 110,648,973
2025-03-10 12.6 13.4 12.51 13.3 +6.57% 137,485 180,452,198
2025-03-07 12.42 12.57 12.36 12.48 +0.48% 25,791 32,112,335
2025-03-06 12.41 12.51 12.3 12.42 +0.32% 24,813 30,794,869
2025-03-05 12.53 12.56 12.25 12.38 -1.04% 26,905 33,247,322
2025-03-04 12.59 12.66 12.41 12.51 -0.08% 16,007 20,084,865
2025-03-03 12.75 12.88 12.47 12.52 -1.49% 34,950 44,251,302
2025-02-28 12.82 13 12.64 12.71 -1.78% 31,297 40,016,023
2025-02-27 12.84 13.01 12.72 12.94 +0.94% 40,817 52,527,440
2025-02-26 12.45 13.05 12.36 12.82 +3.47% 48,732 62,532,538
2025-02-25 12.47 12.48 12.32 12.39 -0.72% 19,386 24,036,267
2025-02-24 12.7 12.7 12.32 12.48 -1.73% 31,836 39,760,467
2025-02-21 12.65 12.81 12.48 12.7 +0.79% 25,238 32,010,500
2025-02-20 12.59 12.63 12.46 12.6 +0.4% 16,063 20,168,232
2025-02-19 12.26 12.61 12.2 12.55 +2.53% 25,657 31,937,916
2025-02-18 12.36 12.53 12.2 12.24 -1.21% 20,543 25,442,016
2025-02-17 12.2 12.41 12.13 12.39 +1.47% 22,726 27,886,923
2025-02-14 12.18 12.29 12.14 12.21 0% 18,693 22,830,508
2025-02-13 12.53 12.53 12.2 12.21 -2.09% 25,958 31,954,646
2025-02-12 12.46 12.49 12.29 12.47 +0.08% 17,417 21,618,377
2025-02-11 12.64 12.67 12.41 12.46 -1.42% 26,047 32,528,326
2025-02-10 12.87 12.88 12.58 12.64 -1.4% 26,384 33,379,019
2025-02-07 12.83 12.98 12.66 12.82 -0.08% 26,633 34,234,636
2025-02-06 12.55 12.88 12.5 12.83 +2.23% 23,948 30,426,815
2025-02-05 13.01 13.09 12.49 12.55 -2.94% 30,618 38,828,676
2025-01-27 12.7 13.02 12.7 12.93 +1.81% 22,652 29,210,120
2025-01-24 12.72 12.8 12.54 12.7 -0.47% 21,245 26,876,720
2025-01-23 12.87 12.92 12.66 12.76 +0.16% 20,312 26,011,802
2025-01-22 13.03 13.03 12.73 12.74 -1.92% 19,266 24,688,644
2025-01-21 12.87 13.18 12.76 12.99 +1.01% 37,821 49,199,042
2025-01-20 12.91 13.13 12.83 12.86 -0.92% 24,296 31,468,218
2025-01-17 12.59 13.08 12.59 12.98 +1.72% 40,415 52,047,041
2025-01-16 12.67 13.05 12.52 12.76 +1.19% 47,421 60,889,432
2025-01-15 12.34 12.69 12.06 12.61 +2.11% 42,321 52,295,204
2025-01-14 12.14 12.37 12.01 12.35 +2.15% 30,894 37,709,430
2025-01-13 11.28 12.53 11.28 12.09 -3.51% 27,416 33,682,468
2025-01-10 12.76 12.8 12.53 12.53 -2.19% 18,683 23,619,025
2025-01-09 12.87 12.97 12.76 12.81 -0.47% 21,217 27,240,594
2025-01-08 12.65 13.04 12.46 12.87 +0.7% 30,177 38,544,546
2025-01-07 12.66 12.82 12.47 12.78 +0.87% 21,742 27,561,268
2025-01-06 12.44 12.87 12.11 12.67 +2.01% 39,080 49,434,576
2025-01-03 12.49 12.64 12.2 12.42 -0.64% 30,343 37,625,178
2025-01-02 12.5 12.78 12.37 12.5 0% 23,486 29,468,540
2024-12-31 12.8 12.84 12.44 12.5 -2.19% 21,626 27,333,472
2024-12-30 12.73 12.86 12.5 12.78 +0.87% 21,716 27,654,699
2024-12-27 12.51 12.79 12.45 12.67 +1.28% 22,923 29,032,209
2024-12-26 12.38 12.62 12.34 12.51 +0.97% 14,820 18,556,710
2024-12-25 12.5 12.63 12.31 12.39 -1.67% 16,740 20,845,970
2024-12-24 12.28 12.6 12.26 12.6 +1.2% 20,023 25,062,249
2024-12-23 12.72 12.77 12.38 12.45 -4.89% 30,076 37,739,722
2024-12-20 12.76 13.17 12.76 13.09 +2.59% 33,527 43,639,316
2024-12-19 12.58 12.82 12.58 12.76 -0.55% 30,060 38,156,058
2024-12-18 12.71 12.92 12.66 12.83 +0.71% 25,701 32,917,357
2024-12-17 13.21 13.24 12.7 12.74 -3.34% 30,218 39,031,829
2024-12-16 13.35 13.47 13.06 13.18 -1.72% 36,850 48,781,836
2024-12-13 13.7 13.7 13.2 13.41 -2.4% 77,286 103,596,007
2024-12-12 13.86 13.87 13.66 13.74 -1.01% 37,880 51,977,135
2024-12-11 13.52 13.9 13.42 13.88 +3.12% 61,160 83,980,163
2024-12-10 13.98 14.08 13.42 13.46 -1.54% 32,413 44,523,402
2024-12-09 13.37 13.68 13.33 13.67 +1.48% 36,522 49,647,815
2024-12-06 13.28 13.47 13.18 13.47 +1.35% 22,952 30,605,505
2024-12-05 13.22 13.55 13.2 13.29 0% 22,335 29,793,015
2024-12-04 13.42 13.51 13.25 13.29 -0.97% 24,075 32,198,255
2024-12-03 13.43 13.67 13.4 13.42 -0.67% 33,461 45,160,300
2024-12-02 13.45 13.65 13.36 13.51 +1.12% 35,938 48,517,158
2024-11-29 13.33 13.54 13.15 13.36 +1.6% 32,716 43,590,973
2024-11-28 13.22 13.27 13.12 13.15 -0.3% 18,768 24,778,150
2024-11-27 12.99 13.19 12.83 13.19 +1.15% 22,354 29,091,179
2024-11-26 13.12 13.29 12.97 13.04 -0.76% 22,199 29,102,111
2024-11-25 12.7 13.25 12.7 13.14 +4.04% 37,495 48,954,467
2024-11-22 12.99 13.06 12.6 12.63 -3.37% 27,818 35,607,613
2024-11-21 13.19 13.36 12.95 13.07 -0.53% 27,168 35,735,550
2024-11-20 12.93 13.21 12.88 13.14 +2.18% 26,710 34,749,807
2024-11-19 12.61 12.88 12.57 12.86 +1.74% 24,017 30,674,201
2024-11-18 12.58 12.98 12.43 12.64 +0.24% 30,226 38,287,380
2024-11-15 13.15 13.2 12.55 12.61 -4.54% 45,580 58,975,563
2024-11-14 13.23 13.5 13.08 13.21 +0.23% 58,873 78,056,114
2024-11-13 12.72 13.2 12.66 13.18 +3.62% 72,008 94,104,972
2024-11-12 12.75 12.88 12.6 12.72 -0.39% 38,145 48,597,899
2024-11-11 12.38 12.78 12.3 12.77 +2.82% 42,269 53,441,920
2024-11-08 12.52 12.68 12.3 12.42 -0.32% 46,121 57,854,214
2024-11-07 12.27 12.49 12.21 12.46 +1.38% 33,812 41,931,585
2024-11-06 12.45 12.45 12.12 12.29 -1.05% 43,593 53,627,360
2024-11-05 12.37 12.48 12.29 12.42 +0.4% 37,661 46,604,080
2024-11-04 12 12.4 11.95 12.37 +3.78% 39,294 48,122,952
2024-11-01 12.32 12.32 11.88 11.92 -3.09% 47,382 57,029,810
2024-10-31 12.25 12.4 12.22 12.3 -0.4% 29,349 36,122,352
2024-10-30 12.29 12.4 12.15 12.35 +0.32% 30,531 37,459,721
2024-10-29 12.6 12.64 12.24 12.31 -1.99% 36,314 44,916,307
2024-10-28 12.42 12.57 12.12 12.56 +1.13% 55,860 69,141,347
2024-10-25 11.93 12.46 11.85 12.42 +4.11% 54,814 66,975,409
2024-10-24 11.78 12.02 11.74 11.93 +0.17% 52,488 62,444,959
2024-10-23 12.02 12.19 11.71 11.91 -4.03% 91,995 108,841,589
2024-10-22 12.32 12.86 12.28 12.41 +0.65% 42,828 53,591,984
2024-10-21 12.42 12.57 12.1 12.33 -0.56% 43,680 53,839,869
2024-10-18 12 12.5 11.94 12.4 +2.23% 30,908 37,924,284
2024-10-17 12.32 12.46 12.13 12.13 -0.74% 22,696 27,826,069
2024-10-16 12.2 12.43 12.08 12.22 -1.05% 21,916 26,743,041
2024-10-15 12.74 12.77 12.33 12.35 -3.44% 31,636 39,637,115
2024-10-14 12.3 12.98 12.26 12.79 +4.84% 54,563 68,954,269
2024-10-11 12.56 12.56 12.1 12.2 -2.87% 29,941 36,707,901
2024-10-10 12.91 13.11 12.5 12.56 -1.88% 39,504 50,321,549
2024-10-09 13.81 13.81 12.77 12.8 -6.57% 64,651 85,162,292
2024-10-08 14.32 14.32 12.92 13.7 +5.22% 75,029 102,043,691

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

STшБФхИЫ 300343

近期数据

цХ░хнЧцФ┐щАЪ 300075

近半年

чЩ╛хВ▓хМЦхнж 603360

2022-2023两年

ш╡ЫцБйцЦп 688480

2023年全年

цБТщУ╢чзСцКА 603106

2023年全年

щЭТц╡╖хНОщ╝О 600243

近半年

х║╖цЛУхМ╗чЦЧ 688314

2024年至今

щДВх░ФхдЪцЦп 600295

近半年

чЫЫш╛╛ш╡Дц║Р 000603

2024年一季度

цЦ░щФжхКихКЫ 300157

近三个月

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
芯片
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

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