цЦ░хЗдщ╕г 603225

数据更新至:

添加到对比分析

12.01 +1.26%

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

12.01
+1.26% +0.15
11.84
开盘价
12.03
最高价
11.75
最低价
40,588
成交量
数据更新至: 2025-03-25

技术指标

11.95
MA5 (5日均线)
12.10
MA10 (10日均线)
12.35
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 11.84 12.03 11.75 12.01 +1.26% 40,588 48,428,261
2025-03-24 11.75 11.94 11.71 11.86 +0.59% 62,937 74,468,601
2025-03-21 11.99 12.13 11.74 11.79 -1.83% 89,252 106,428,698
2025-03-20 12.05 12.07 11.86 12.01 -0.5% 86,888 103,920,433
2025-03-19 12.18 12.24 12.02 12.07 -1.47% 89,730 108,483,613
2025-03-18 12.34 12.43 12.12 12.25 -0.57% 99,879 122,343,399
2025-03-17 12.31 12.4 12.2 12.32 +0.49% 60,033 73,789,397
2025-03-14 12.02 12.3 12.02 12.26 +0.57% 84,022 102,441,144
2025-03-13 12.14 12.28 12.09 12.19 -0.16% 48,090 58,496,575
2025-03-12 12.3 12.34 12.16 12.21 -0.57% 56,366 68,875,423
2025-03-11 12.17 12.34 12.04 12.28 -0.24% 83,282 101,813,145
2025-03-10 12.52 12.52 12.22 12.31 -1.83% 84,321 103,869,461
2025-03-07 12.3 12.76 12.19 12.54 +1.21% 152,952 190,590,248
2025-03-06 12.37 12.43 12.13 12.39 +0.41% 158,760 194,396,216
2025-03-05 12.6 12.64 12.22 12.34 -2.06% 98,159 121,644,826
2025-03-04 12.75 12.85 12.54 12.6 -1.1% 138,720 175,578,027
2025-03-03 13 13.11 12.63 12.74 -1.62% 98,950 127,149,705
2025-02-28 13.13 13.2 12.86 12.95 -1.52% 115,494 150,050,511
2025-02-27 12.6 13.18 12.58 13.15 +3.54% 205,096 265,896,760
2025-02-26 12.39 12.72 12.39 12.7 +2.67% 101,124 126,846,256
2025-02-25 12.44 12.49 12.29 12.37 -1.12% 77,413 95,822,893
2025-02-24 12.46 12.62 12.33 12.51 -0.4% 71,241 88,766,769
2025-02-21 12.6 12.86 12.51 12.56 +0.32% 116,224 147,599,766
2025-02-20 12.29 12.64 12.19 12.52 +1.62% 130,680 162,748,197
2025-02-19 12.3 12.38 12.17 12.32 +0.41% 114,574 140,390,500
2025-02-18 12.49 12.62 12.2 12.27 -2.93% 103,543 128,493,292
2025-02-17 12.56 12.72 12.3 12.64 -0.16% 153,680 191,917,629
2025-02-14 12.43 12.89 12.36 12.66 +1.77% 247,538 313,978,683
2025-02-13 12.63 12.68 12.29 12.44 -1.43% 148,393 184,267,422
2025-02-12 11.82 12.65 11.8 12.62 +6.32% 365,104 453,274,677
2025-02-11 11.85 11.89 11.63 11.87 +0.34% 133,961 157,663,369
2025-02-10 11.7 12 11.7 11.83 +0.25% 148,373 175,789,640
2025-02-07 11.58 11.87 11.5 11.8 +1.9% 160,625 188,239,412
2025-02-06 11.52 11.59 11.33 11.58 +0.96% 99,318 114,165,231
2025-02-05 11.65 11.73 11.38 11.47 -1.29% 121,398 139,220,239
2025-01-27 11.65 11.95 11.6 11.62 -0.34% 124,591 146,672,463
2025-01-24 11.55 11.66 11.42 11.66 +0.95% 105,291 121,728,786
2025-01-23 11.77 11.82 11.53 11.55 -1.11% 157,999 184,606,910
2025-01-22 11.83 11.84 11.65 11.68 -1.77% 125,329 147,023,454
2025-01-21 11.95 12.05 11.71 11.89 -1.49% 174,059 205,741,639
2025-01-20 12.18 12.28 11.99 12.07 -0.9% 178,454 215,569,095
2025-01-17 11.91 12.35 11.78 12.18 +2.27% 246,875 300,879,206
2025-01-16 11.97 12.12 11.67 11.91 +0.59% 178,272 211,576,550
2025-01-15 12 12.04 11.8 11.84 -2.15% 147,075 175,122,057
2025-01-14 11.91 12.12 11.79 12.1 +1.34% 282,902 338,922,811
2025-01-13 11.25 11.98 11.21 11.94 +5.57% 346,403 409,981,476
2025-01-10 11.52 11.7 11.3 11.31 -2.42% 169,106 193,563,032
2025-01-09 11.6 11.84 11.41 11.59 -1.19% 182,386 211,983,044
2025-01-08 11.92 11.93 11.38 11.73 -1.59% 306,107 355,399,929
2025-01-07 11.58 11.94 11.43 11.92 +2.49% 352,561 415,672,244
2025-01-06 11.46 11.85 11.46 11.63 +0.26% 294,180 343,564,451
2025-01-03 11 11.84 10.98 11.6 +5.65% 415,980 480,800,564
2025-01-02 11.03 11.33 10.91 10.98 -1.35% 135,706 151,046,178
2024-12-31 11.23 11.28 11.05 11.13 -1.07% 103,546 115,737,994
2024-12-30 11.23 11.31 11.06 11.25 -0.27% 108,743 121,616,227
2024-12-27 11.39 11.39 11.11 11.28 -0.53% 161,035 180,998,513
2024-12-26 11.17 11.43 11.09 11.34 +1.7% 183,986 208,519,684
2024-12-25 11.17 11.2 10.86 11.15 -0.09% 103,499 114,249,212
2024-12-24 10.91 11.28 10.91 11.16 +1.92% 131,660 146,568,161
2024-12-23 10.75 11.32 10.75 10.95 +1.11% 218,451 241,898,998
2024-12-20 10.79 10.89 10.73 10.83 -0.09% 65,826 71,192,499
2024-12-19 10.76 10.86 10.64 10.84 -0.46% 85,625 91,962,504
2024-12-18 10.98 11.08 10.86 10.89 -1.18% 91,445 100,191,649
2024-12-17 11.1 11.17 10.92 11.02 -1.08% 123,375 135,872,800
2024-12-16 11.05 11.3 11.03 11.14 +0.72% 113,661 126,866,796
2024-12-13 11.29 11.29 11.06 11.06 -2.47% 134,859 150,442,304
2024-12-12 11.31 11.36 11.09 11.34 +0.35% 212,479 239,342,576
2024-12-11 11.23 11.38 11.19 11.3 +0.27% 183,169 206,717,272
2024-12-10 11.34 11.6 11.23 11.27 +1.62% 253,379 288,409,024
2024-12-09 11.13 11.33 11.07 11.09 -0.36% 135,165 151,127,156
2024-12-06 10.95 11.18 10.87 11.13 +1.64% 111,207 122,548,660
2024-12-05 10.95 11 10.86 10.95 0% 55,896 61,133,669
2024-12-04 11.1 11.14 10.9 10.95 -1.79% 109,886 120,780,349
2024-12-03 11.15 11.33 10.85 11.15 0% 147,707 163,430,541
2024-12-02 11.11 11.18 10.98 11.15 +0.81% 114,239 126,803,312
2024-11-29 10.91 11.11 10.88 11.06 +1.37% 76,791 84,665,894
2024-11-28 10.88 11.04 10.78 10.91 +0.18% 86,356 94,422,850
2024-11-27 10.79 10.9 10.56 10.89 +0.55% 66,494 71,251,359
2024-11-26 10.93 11 10.79 10.83 -1.46% 60,859 66,275,039
2024-11-25 10.89 11.11 10.82 10.99 +0.83% 86,877 95,122,861
2024-11-22 11.42 11.45 10.87 10.9 -4.72% 137,531 153,333,821
2024-11-21 11.53 11.58 11.25 11.44 -0.61% 119,537 136,444,278
2024-11-20 11.32 11.76 11.32 11.51 +1.86% 178,140 205,701,084
2024-11-19 11.17 11.3 11.09 11.3 +1.16% 80,396 90,208,136
2024-11-18 11.28 11.46 11.12 11.17 -0.62% 121,124 137,032,497
2024-11-15 11.34 11.47 11.22 11.24 -0.62% 86,298 97,781,846
2024-11-14 11.58 11.72 11.28 11.31 -2.58% 122,472 140,530,895
2024-11-13 11.55 11.74 11.45 11.61 +0.26% 109,343 127,018,760
2024-11-12 11.7 11.88 11.48 11.58 -1.19% 161,985 189,734,834
2024-11-11 11.84 11.88 11.5 11.72 -1.51% 137,908 160,716,610
2024-11-08 12.01 12.12 11.8 11.9 -0.5% 165,584 198,048,293
2024-11-07 11.71 12.05 11.67 11.96 +1.61% 149,205 178,118,838
2024-11-06 11.54 11.98 11.5 11.77 +1.9% 158,820 186,597,847
2024-11-05 11.44 11.57 11.3 11.55 +0.96% 127,561 146,332,364
2024-11-04 11.25 11.47 11.25 11.44 +1.15% 65,415 74,378,978
2024-11-01 11.19 11.54 11.17 11.31 +0.53% 141,595 161,402,049
2024-10-31 11.26 11.3 11.09 11.25 -0.09% 125,904 140,919,341
2024-10-30 11.35 11.51 11.11 11.26 -1.23% 145,135 163,741,242
2024-10-29 11.79 11.79 11.33 11.4 -3.31% 222,185 254,535,477
2024-10-28 11.57 12 11.46 11.79 +1.9% 121,995 143,792,540
2024-10-25 11.42 11.72 11.41 11.57 +1.31% 99,978 115,577,236
2024-10-24 11.72 11.72 11.38 11.42 -3.06% 135,166 155,147,937
2024-10-23 11.83 11.93 11.59 11.78 -0.42% 144,928 170,193,358
2024-10-22 11.49 11.83 11.46 11.83 +2.6% 134,486 157,269,366
2024-10-21 11.32 11.58 11.23 11.53 +1.68% 154,678 176,866,084
2024-10-18 11.18 11.56 11.1 11.34 +1.43% 170,162 192,166,838
2024-10-17 11.43 11.47 11.17 11.18 -1.84% 89,785 101,801,159
2024-10-16 11.38 11.58 11.3 11.39 -0.87% 92,374 105,614,870
2024-10-15 11.58 11.84 11.2 11.49 -0.78% 140,193 162,473,464
2024-10-14 11.48 11.8 11.4 11.58 +1.05% 151,481 176,057,633
2024-10-11 11.7 11.7 11.31 11.46 -1.29% 158,869 182,347,151
2024-10-10 11.73 12.09 11.5 11.61 -0.94% 200,934 236,794,420
2024-10-09 12.3 12.36 11.71 11.72 -7.72% 261,119 313,082,422
2024-10-08 13.9 13.9 12.11 12.7 +0.32% 383,655 494,641,933

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

чеЮхеЗхИ╢шНп 600613

近三个月

щХ┐хЕЙхНОшКп 688048

近期数据

ц╡╖х░ФцЩ║хо╢ 600690

近三个月

цЦ░хМЦшВбф╗╜ 603867

近期数据

щ╝Ощ╛ЩчзСцКА 603004

2024年一季度

ш╡дх│░щ╗ДщЗС 600988

近半年

ф╕ЗцЮЧчЙйц╡Б 603117

2024年至今

хНОхЯ╣хКихКЫ 603121

2024年至今

ф╕Кц╡╖ш┤Эх▓н 600171

近三个月

хоЙц│░щЫЖхЫв 600408

近半年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
区块链
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近半年

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