ш╡Ыф╝НцКАцЬп 603212

数据更新至:

添加到对比分析

10.52 +1.54%

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

10.52
+1.54% +0.16
10.37
开盘价
10.57
最高价
10.25
最低价
53,136
成交量
数据更新至: 2025-03-25

技术指标

10.65
MA5 (5日均线)
10.76
MA10 (10日均线)
10.80
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 10.37 10.57 10.25 10.52 +1.54% 53,136 55,642,648
2025-03-24 10.66 10.7 10.1 10.36 -2.72% 102,542 106,137,231
2025-03-21 10.82 10.87 10.62 10.65 -1.66% 74,268 79,675,839
2025-03-20 10.86 10.96 10.81 10.83 -0.73% 63,164 68,778,687
2025-03-19 10.97 11.05 10.79 10.91 -1.27% 91,545 99,690,964
2025-03-18 10.89 11.09 10.85 11.05 +1.56% 100,821 111,042,986
2025-03-17 10.91 11.07 10.84 10.88 +0.18% 70,342 76,837,818
2025-03-14 10.65 10.92 10.54 10.86 +2.36% 117,850 127,174,729
2025-03-13 10.91 10.96 10.52 10.61 -2.66% 94,350 100,758,755
2025-03-12 10.99 11.1 10.87 10.9 -0.73% 84,237 92,198,820
2025-03-11 10.82 11.06 10.73 10.98 +0.27% 115,419 125,602,420
2025-03-10 10.62 11.18 10.6 10.95 +3.11% 159,691 174,196,970
2025-03-07 10.65 10.75 10.4 10.62 -0.75% 100,778 106,354,422
2025-03-06 10.62 10.79 10.53 10.7 +1.33% 94,142 100,278,085
2025-03-05 10.83 10.89 10.48 10.56 -2.76% 106,446 112,751,081
2025-03-04 10.85 10.89 10.64 10.86 -0.82% 81,614 88,147,409
2025-03-03 10.71 11.24 10.71 10.95 +2.62% 165,957 183,302,050
2025-02-28 10.82 11.07 10.65 10.67 -2.47% 130,321 142,148,399
2025-02-27 11.04 11.15 10.7 10.94 -2.84% 166,226 181,355,471
2025-02-26 10.98 11.27 10.97 11.26 +2.74% 145,780 162,230,914
2025-02-25 10.82 11.06 10.75 10.96 +0.37% 113,163 124,148,253
2025-02-24 10.75 10.93 10.61 10.92 +1.58% 111,595 120,684,435
2025-02-21 10.83 10.86 10.65 10.75 -0.56% 89,825 96,389,855
2025-02-20 10.89 10.92 10.68 10.81 -0.28% 72,260 77,773,828
2025-02-19 10.45 10.85 10.43 10.84 +3.04% 111,664 119,860,628
2025-02-18 10.8 10.98 10.5 10.52 -2.32% 126,445 136,207,565
2025-02-17 10.73 10.88 10.71 10.77 +0.19% 73,139 78,790,858
2025-02-14 10.53 10.85 10.52 10.75 +1.42% 77,375 83,172,413
2025-02-13 10.78 10.87 10.59 10.6 -0.93% 88,167 94,503,330
2025-02-12 10.62 10.73 10.56 10.7 +0.38% 66,665 71,030,866
2025-02-11 10.76 10.78 10.54 10.66 -1.3% 61,969 65,931,262
2025-02-10 10.75 10.8 10.61 10.8 +0.19% 96,668 103,517,859
2025-02-07 10.52 10.89 10.52 10.78 +1.89% 148,836 160,293,292
2025-02-06 10.15 10.58 10.11 10.58 +3.83% 89,288 92,963,155
2025-02-05 10.28 10.29 10.06 10.19 +0.59% 61,469 62,519,066
2025-01-27 10.5 10.6 10.11 10.13 -3.34% 63,679 65,705,151
2025-01-24 10.22 10.55 10.22 10.48 +1.45% 79,219 82,676,648
2025-01-23 10.59 10.66 10.31 10.33 -1.81% 92,939 97,678,256
2025-01-22 10.45 10.71 10.44 10.52 -0.57% 72,696 76,450,235
2025-01-21 10.65 10.73 10.41 10.58 -0.94% 90,279 95,197,158
2025-01-20 10.71 10.79 10.57 10.68 -0.09% 127,670 136,520,439
2025-01-17 10.75 10.85 10.54 10.69 -3.87% 177,920 189,887,890
2025-01-16 10.59 11.44 10.5 11.12 +2.77% 313,895 343,569,688
2025-01-15 9.84 10.82 9.7 10.82 +9.96% 117,261 122,139,725
2025-01-14 9.53 9.84 9.5 9.84 +3.69% 76,410 74,100,382
2025-01-13 9.4 9.55 9.27 9.49 +0.21% 43,407 40,903,206
2025-01-10 9.86 9.91 9.47 9.47 -4.15% 54,895 53,036,463
2025-01-09 9.68 9.94 9.67 9.88 +0.82% 48,974 48,343,686
2025-01-08 9.71 9.81 9.49 9.8 +0.31% 63,607 61,648,723
2025-01-07 9.71 9.77 9.56 9.77 +0.93% 47,029 45,476,684
2025-01-06 9.63 9.84 9.43 9.68 +0.41% 54,572 52,605,847
2025-01-03 10 10.06 9.63 9.64 -3.31% 62,928 61,787,618
2025-01-02 10.18 10.27 9.89 9.97 -2.06% 73,055 73,606,467
2024-12-31 10.52 10.58 10.16 10.18 -3.05% 62,925 65,021,136
2024-12-30 10.63 10.66 10.42 10.5 -1.59% 52,954 55,762,457
2024-12-27 10.66 10.8 10.6 10.67 +0.28% 67,395 72,273,735
2024-12-26 10.66 10.75 10.63 10.64 -0.19% 45,539 48,710,581
2024-12-25 11.03 11.05 10.6 10.66 -2.91% 70,455 75,706,421
2024-12-24 10.88 11.12 10.81 10.98 +1.39% 72,535 79,428,605
2024-12-23 11.19 11.26 10.82 10.83 -3.9% 71,166 78,397,433
2024-12-20 11.3 11.36 11.21 11.27 +0.9% 62,655 70,645,029
2024-12-19 10.98 11.2 10.93 11.17 +0.81% 73,156 80,932,704
2024-12-18 11.14 11.21 10.99 11.08 -0.27% 64,080 71,192,701
2024-12-17 11.5 11.54 11.1 11.11 -3.64% 88,664 100,077,385
2024-12-16 11.73 11.79 11.46 11.53 -1.62% 82,494 95,621,333
2024-12-13 12.14 12.15 11.72 11.72 -3.86% 139,858 166,060,303
2024-12-12 12.16 12.2 12.06 12.19 0% 86,765 105,410,820
2024-12-11 12.08 12.21 12 12.19 +0.91% 74,176 90,138,915
2024-12-10 12.4 12.46 12.08 12.08 +0.08% 106,552 130,380,635
2024-12-09 12.11 12.22 11.95 12.07 0% 87,228 105,485,936
2024-12-06 11.98 12.11 11.75 12.07 +0.42% 95,820 114,594,371
2024-12-05 11.83 12.05 11.83 12.02 +1.18% 57,827 69,235,186
2024-12-04 12.16 12.22 11.79 11.88 -2.38% 100,005 119,620,533
2024-12-03 12.29 12.41 12.01 12.17 -0.57% 93,027 113,010,147
2024-12-02 12.1 12.26 11.82 12.24 +0.33% 116,528 140,940,993
2024-11-29 11.97 12.3 11.86 12.2 +1.67% 116,225 140,684,731
2024-11-28 11.9 12.2 11.89 12 +0.17% 93,776 113,156,568
2024-11-27 11.87 11.99 11.51 11.98 +0.93% 102,467 120,351,636
2024-11-26 12.03 12.28 11.86 11.87 -2.06% 77,688 93,751,575
2024-11-25 11.86 12.13 11.7 12.12 +2.19% 97,312 115,614,335
2024-11-22 12.54 12.96 11.85 11.86 -6.83% 176,210 217,770,786
2024-11-21 12.55 12.91 12.31 12.73 +2.66% 171,681 216,053,181
2024-11-20 12.27 12.45 12.12 12.4 +1.06% 118,957 146,462,179
2024-11-19 11.9 12.36 11.86 12.27 +3.37% 115,051 139,615,353
2024-11-18 12.45 12.51 11.76 11.87 -4.66% 136,891 164,764,534
2024-11-15 13 13.1 12.43 12.45 -4.23% 140,415 179,584,576
2024-11-14 13.64 13.77 12.94 13 -4.9% 160,061 212,509,159
2024-11-13 13.62 13.92 13.3 13.67 -1.94% 236,029 319,896,456
2024-11-12 14.5 15.13 13.79 13.94 -2.72% 446,487 646,128,904
2024-11-11 13.46 14.33 13.3 14.33 +6.54% 467,169 650,900,253
2024-11-08 12.98 13.88 12.92 13.45 +4.75% 390,263 519,873,456
2024-11-07 12.8 12.98 12.57 12.84 -1.61% 200,629 255,932,970
2024-11-06 12.78 13.53 12.78 13.05 +1.48% 291,213 383,277,337
2024-11-05 12.3 13.21 12.23 12.86 +3.21% 238,733 303,755,492
2024-11-04 12.29 12.65 12.07 12.46 +0.32% 188,578 232,987,377
2024-11-01 12.9 13.66 12.4 12.42 -1.35% 341,556 443,544,525
2024-10-31 12.35 12.66 12.35 12.59 +2.78% 221,925 277,802,925
2024-10-30 12.04 12.42 11.91 12.25 +0.91% 139,938 170,722,954
2024-10-29 12.66 12.99 12.1 12.14 -4.03% 189,486 234,974,413
2024-10-28 12.81 12.81 12.42 12.65 -0.71% 210,921 265,245,301
2024-10-25 12.08 12.98 12.06 12.74 +5.03% 325,755 412,918,403
2024-10-24 12.45 12.48 12.07 12.13 -3.5% 207,158 252,829,257
2024-10-23 12.2 12.83 12 12.57 +2.36% 370,853 462,364,078
2024-10-22 11.9 12.35 11.9 12.28 +0.33% 307,624 372,040,545
2024-10-21 12.37 12.66 11.89 12.24 +2.68% 462,832 567,184,815
2024-10-18 10.88 11.92 10.88 11.92 +9.96% 211,576 245,412,522
2024-10-17 11.01 11.14 10.81 10.84 -0.82% 122,040 133,933,270
2024-10-16 10.84 11.03 10.78 10.93 -0.64% 92,794 101,117,768
2024-10-15 11.26 11.45 10.99 11 -3.25% 111,322 124,586,798
2024-10-14 11.05 11.37 10.77 11.37 +4.22% 118,534 131,622,260
2024-10-11 11.43 11.43 10.82 10.91 -4.63% 123,044 136,385,647
2024-10-10 11.62 11.95 11.27 11.44 -1.55% 149,367 173,395,300
2024-10-09 12.64 12.65 11.62 11.62 -9.99% 238,085 286,080,713
2024-10-08 13.5 13.5 12.15 12.91 +5.13% 334,461 430,969,624

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

цШОц│░щУЭф╕Ъ 601677

近期数据

хЬ░щУБшо╛шоб 003013

2024年至今

ф╕ЬшКпшВбф╗╜ 688110

2023年全年

ш┐кхиБх░Ф 688377

2022-2023两年

ц▓Щц▓│шВбф╗╜ 000014

2023年全年

хЖАф╕ншГ╜ц║Р 000937

2024年一季度

цЬЙхПЛщгЯхУБ 603697

2024年一季度

щкЖщй╝шВбф╗╜ 601311

近期数据

чЛДшАРхЕЛ 300884

2022-2023两年

хНОшЗ┤щЕТшбМ 300755

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
储能电池
5G通信
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

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