хоЭчлЛщгЯхУБ 603170

数据更新至:

添加到对比分析

12.83 +0.23%

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

12.83
+0.23% +0.03
12.81
开盘价
12.85
最高价
12.6
最低价
17,695
成交量
数据更新至: 2025-03-25

技术指标

13.10
MA5 (5日均线)
13.25
MA10 (10日均线)
13.40
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 12.81 12.85 12.6 12.83 +0.23% 17,695 22,422,936
2025-03-24 13.11 13.67 12.61 12.8 -2.44% 63,970 83,625,264
2025-03-21 13.31 13.42 13.09 13.12 -1.58% 16,360 21,628,419
2025-03-20 13.52 13.59 13.28 13.33 -0.74% 15,273 20,460,391
2025-03-19 13.6 13.64 13.4 13.43 -1.47% 17,651 23,857,149
2025-03-18 13.9 13.97 13.56 13.63 -1.52% 25,812 35,203,742
2025-03-17 13.76 14.47 13.76 13.84 +0.58% 66,809 93,473,748
2025-03-14 12.88 14.05 12.85 13.76 +6.83% 96,595 130,543,353
2025-03-13 12.85 12.93 12.73 12.88 -0.08% 21,850 28,025,123
2025-03-12 13 13.03 12.81 12.89 -1% 34,906 44,943,157
2025-03-11 13.12 13.13 12.8 13.02 -1.66% 53,060 68,540,994
2025-03-10 13.2 13.3 13.1 13.24 +0.38% 23,247 30,691,252
2025-03-07 13.23 13.34 13.08 13.19 -0.15% 23,787 31,364,796
2025-03-06 13.3 13.38 13.1 13.21 -0.6% 41,030 54,214,587
2025-03-05 13.96 14.05 13.11 13.29 -5.07% 37,285 50,094,453
2025-03-04 13.93 14.05 13.77 14 -0.14% 15,709 21,923,245
2025-03-03 14 14.36 13.91 14.02 +0.43% 23,091 32,573,340
2025-02-28 13.99 14.24 13.82 13.96 -0.5% 23,546 33,121,634
2025-02-27 13.5 14.24 13.5 14.03 +3.62% 48,389 67,685,208
2025-02-26 13.51 13.64 13.4 13.54 +0.3% 15,014 20,267,150
2025-02-25 13.5 13.55 13.32 13.5 +0.07% 17,570 23,698,504
2025-02-24 13.21 13.54 13.2 13.49 +1.66% 24,094 32,321,641
2025-02-21 13.63 13.63 13.21 13.27 -2.64% 39,985 53,363,187
2025-02-20 13.8 13.87 13.47 13.63 -0.37% 26,216 35,758,220
2025-02-19 13.7 13.78 13.56 13.68 +0.22% 17,597 24,086,854
2025-02-18 13.98 14 13.56 13.65 -2.29% 22,797 31,222,294
2025-02-17 13.77 14.2 13.77 13.97 +1.53% 24,259 33,958,119
2025-02-14 13.67 13.85 13.67 13.76 -0.07% 12,485 17,161,145
2025-02-13 13.8 13.9 13.66 13.77 -0.22% 19,896 27,421,672
2025-02-12 14.06 14.06 13.55 13.8 -1.64% 36,794 50,481,980
2025-02-11 14.43 14.45 13.99 14.03 -2.03% 27,278 38,709,450
2025-02-10 13.86 14.38 13.6 14.32 +3.32% 34,015 47,452,057
2025-02-07 13.96 14.08 13.78 13.86 -0.57% 23,730 33,027,901
2025-02-06 13.87 14.12 13.77 13.94 +0.5% 17,597 24,525,292
2025-02-05 14.88 14.88 13.8 13.87 -5.52% 34,894 48,906,273
2025-01-27 14.24 14.94 14.24 14.68 +3.09% 19,572 28,675,792
2025-01-24 14.39 14.5 14.18 14.24 -0.97% 11,243 16,049,308
2025-01-23 14.79 14.8 14.37 14.38 -1.84% 15,057 21,857,397
2025-01-22 14.91 14.96 14.56 14.65 -2.07% 11,238 16,489,909
2025-01-21 15.39 15.39 14.58 14.96 -1.9% 21,248 31,605,647
2025-01-20 15.17 15.72 15.17 15.25 +1.13% 15,528 23,932,118
2025-01-17 14.54 15.2 14.47 15.08 +3.15% 20,941 31,232,786
2025-01-16 14.57 14.75 14.45 14.62 +0.83% 13,305 19,411,589
2025-01-15 14.7 14.81 14.47 14.5 -1.09% 10,663 15,566,810
2025-01-14 14.2 14.71 14.12 14.66 +3.9% 22,449 32,629,876
2025-01-13 13.91 14.2 13.68 14.11 +0.79% 18,110 25,337,462
2025-01-10 14.45 14.51 14 14 -2.71% 9,762 13,867,198
2025-01-09 14.41 14.65 14.26 14.39 -1.1% 15,497 22,366,793
2025-01-08 14.25 14.69 13.96 14.55 +1.54% 26,305 37,630,549
2025-01-07 14.58 14.69 14.2 14.33 -1.44% 25,477 36,644,606
2025-01-06 14.86 15.03 14.33 14.54 -2.55% 35,708 52,250,681
2025-01-03 15.31 15.51 14.8 14.92 -2.8% 32,841 49,477,165
2025-01-02 15.22 16.06 15.02 15.35 +0.85% 37,415 58,267,486
2024-12-31 15.5 15.6 15.11 15.22 -1.87% 23,382 35,785,128
2024-12-30 15.17 15.55 14.98 15.51 +1.51% 36,074 55,396,721
2024-12-27 15.95 15.95 15 15.28 -4.32% 48,581 74,144,540
2024-12-26 16.28 16.46 15.88 15.97 -2.62% 39,682 63,919,360
2024-12-25 16.56 16.62 15.5 16.4 -0.91% 48,285 77,276,220
2024-12-24 15.69 16.55 15.61 16.55 +6.23% 61,305 99,197,586
2024-12-23 16.29 16.52 15.46 15.58 -5.17% 56,991 90,032,282
2024-12-20 16.78 17.15 16.33 16.43 +0.06% 52,780 88,347,200
2024-12-19 16.04 17.17 16.03 16.42 +1.61% 59,107 98,290,776
2024-12-18 16.31 16.49 16.11 16.16 -1.28% 25,343 41,228,991
2024-12-17 16.91 17.18 16.28 16.37 -3.93% 52,322 87,019,474
2024-12-16 17.37 17.45 16.5 17.04 -0.41% 67,367 114,985,294
2024-12-13 16.9 17.37 16.72 17.11 +0.41% 83,929 143,462,083
2024-12-12 16.33 17.34 16.16 17.04 +3.34% 99,313 167,171,727
2024-12-11 16.6 16.84 16.22 16.49 +1.23% 75,655 124,925,233
2024-12-10 16.99 17.2 16.19 16.29 +1.81% 75,957 126,120,062
2024-12-09 15.86 16.57 15.63 16 +0.88% 39,608 63,871,842
2024-12-06 15.71 16.1 15.56 15.86 +0.25% 30,759 48,742,313
2024-12-05 15.68 16.1 15.3 15.82 +0.76% 29,553 46,292,238
2024-12-04 15.98 16.54 15.53 15.7 -1.75% 36,376 58,002,220
2024-12-03 16.1 16.12 15.5 15.98 -0.13% 50,787 80,399,921
2024-12-02 16.35 16.86 15.93 16 -2.14% 83,453 137,153,860
2024-11-29 15.78 17.1 15.78 16.35 +4.54% 93,689 153,199,459
2024-11-28 14.95 15.93 14.91 15.64 +5.04% 70,356 109,589,180
2024-11-27 14.41 14.9 14.18 14.89 +3.19% 23,423 34,054,097
2024-11-26 14.24 14.52 14.15 14.43 +1.41% 18,216 26,207,813
2024-11-25 13.89 14.34 13.84 14.23 +2.15% 30,403 43,039,449
2024-11-22 14.6 14.67 13.88 13.93 -4.59% 30,465 43,444,922
2024-11-21 14.72 14.76 14.45 14.6 -1.48% 25,250 36,871,207
2024-11-20 14.96 15.15 14.65 14.82 -1.33% 28,670 42,603,244
2024-11-19 14.78 15.16 14.55 15.02 +1.56% 35,054 52,214,311
2024-11-18 14.86 15.59 14.51 14.79 +2.71% 62,634 93,574,295
2024-11-15 14.13 15.03 14.11 14.4 +1.48% 33,103 48,197,342
2024-11-14 14.42 14.76 14.1 14.19 -1.6% 27,733 40,062,001
2024-11-13 14.5 14.56 14.14 14.42 -1.5% 21,153 30,270,662
2024-11-12 14.2 15.16 14.06 14.64 +3.17% 56,298 83,341,075
2024-11-11 13.97 14.24 13.81 14.19 +1.57% 31,802 44,616,330
2024-11-08 14.28 14.44 13.85 13.97 -2.17% 39,561 55,637,062
2024-11-07 13.36 14.5 13.33 14.28 +6.81% 58,714 82,362,414
2024-11-06 13.6 13.67 13.23 13.37 -1.69% 25,511 34,162,558
2024-11-05 13.4 13.73 13.27 13.6 +1.57% 29,860 40,503,783
2024-11-04 12.66 13.41 12.66 13.39 +5.35% 24,402 31,930,769
2024-11-01 12.86 12.91 12.59 12.71 -1.17% 15,065 19,175,091
2024-10-31 12.8 12.95 12.6 12.86 +0.7% 18,817 24,055,390
2024-10-30 13.02 13.28 12.65 12.77 -2.22% 15,191 19,587,787
2024-10-29 13.45 13.5 13.02 13.06 -3.04% 21,290 28,077,106
2024-10-28 13.02 13.57 12.91 13.47 +3.46% 22,206 29,477,286
2024-10-25 12.73 13.04 12.71 13.02 +1.64% 12,733 16,488,003
2024-10-24 12.85 13 12.71 12.81 -0.31% 10,475 13,442,977
2024-10-23 12.82 12.98 12.64 12.85 +0.31% 16,996 21,814,439
2024-10-22 12.53 12.81 12.39 12.81 +2.73% 18,341 23,113,303
2024-10-21 12.54 12.68 12.33 12.47 -0.24% 18,705 23,437,788
2024-10-18 12.22 12.78 12.13 12.5 +1.96% 26,495 32,812,336
2024-10-17 12.5 12.76 12.26 12.26 -1.45% 13,933 17,368,517
2024-10-16 12.4 12.66 12.31 12.44 -0.96% 15,400 19,207,796
2024-10-15 12.92 13.03 12.55 12.56 -3.68% 24,697 31,650,327
2024-10-14 13.11 13.27 12.62 13.04 -0.23% 23,561 30,408,368
2024-10-11 13.64 13.76 13 13.07 -3.19% 25,258 33,472,522
2024-10-10 13.39 13.94 13.26 13.5 +0.75% 28,514 38,829,082
2024-10-09 14.66 14.66 13.39 13.4 -10.84% 33,287 46,091,307
2024-10-08 15.38 15.52 13.91 15.03 +6.44% 82,645 122,022,622

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

х▒▒чЯ│ч╜СчзС 688030

近三个月

ф╕Кц╡╖ф╕ЙцпЫ 600689

2022-2023两年

ф╕нхЫ╜ф╕нщУБ 601390

2022-2023两年

хЯОх╗║хПСх▒Х 600266

2022-2023两年

ч╛Ош┐кше┐ 688202

2024年一季度

ц▒ЯшЛПхМЧф║║ 688218

近期数据

хНЪхИЫчзСцКА 300548

近半年

ц╖▒ф╕нхНОA 000017

近三个月

х╣│ц▓╗ф┐бцБп 300571

近三个月

ц╡╖чОЛчФЯчЙй 000078

2024年一季度

热门概念板块

区块链
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
虚拟现实
储能电池

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