хЖЕшТЩцЦ░хНО 603230

数据更新至:

添加到对比分析

11.98 -0.58%

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

11.98
-0.58% -0.07
12.05
开盘价
12.07
最高价
11.85
最低价
24,586
成交量
数据更新至: 2025-03-25

技术指标

12.14
MA5 (5日均线)
12.21
MA10 (10日均线)
11.99
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 12.05 12.07 11.85 11.98 -0.58% 24,586 29,385,552
2025-03-24 12.17 12.22 11.79 12.05 -0.74% 51,417 61,599,363
2025-03-21 12.26 12.3 12.11 12.14 -0.98% 22,415 27,321,768
2025-03-20 12.28 12.38 12.23 12.26 -0.24% 21,902 26,901,104
2025-03-19 12.39 12.39 12.23 12.29 -0.97% 34,727 42,679,688
2025-03-18 12.35 12.48 12.29 12.41 +0.16% 33,308 41,227,642
2025-03-17 12.61 12.71 12.32 12.39 -1.59% 64,520 80,186,580
2025-03-14 12 12.7 12 12.59 +5.71% 102,398 127,457,033
2025-03-13 11.99 12.03 11.77 11.91 -1.08% 23,703 28,164,920
2025-03-12 11.87 12.17 11.82 12.04 +1.6% 37,610 45,138,735
2025-03-11 11.62 11.86 11.59 11.85 +1.28% 24,164 28,353,533
2025-03-10 11.74 11.8 11.65 11.7 -0.51% 20,696 24,240,464
2025-03-07 11.8 11.89 11.69 11.76 -1.09% 21,435 25,290,259
2025-03-06 11.7 11.97 11.62 11.89 +2.06% 32,114 38,021,573
2025-03-05 11.71 11.79 11.54 11.65 -1.1% 20,722 24,073,562
2025-03-04 11.65 11.8 11.59 11.78 +1.03% 16,542 19,412,876
2025-03-03 11.58 11.78 11.57 11.66 +0.69% 19,936 23,331,835
2025-02-28 11.88 11.97 11.51 11.58 -2.93% 40,461 47,363,561
2025-02-27 11.94 12.03 11.79 11.93 -0.25% 22,718 27,031,077
2025-02-26 11.98 12.05 11.88 11.96 +0.67% 24,870 29,750,290
2025-02-25 12.09 12.09 11.85 11.88 -2.62% 28,889 34,492,300
2025-02-24 12.18 12.39 12.1 12.2 +0.83% 32,992 40,375,882
2025-02-21 12.06 12.24 11.93 12.1 -0.25% 36,195 43,689,894
2025-02-20 11.82 12.13 11.8 12.13 +2.36% 34,698 41,651,992
2025-02-19 11.96 11.97 11.76 11.85 -0.25% 31,906 37,714,490
2025-02-18 12.23 12.26 11.86 11.88 -2.94% 34,882 41,953,150
2025-02-17 12.19 12.38 12.13 12.24 +0.41% 31,633 38,793,803
2025-02-14 12.27 12.34 12.08 12.19 -0.49% 27,784 33,829,234
2025-02-13 12.38 12.46 12.2 12.25 -1.37% 28,849 35,528,490
2025-02-12 12.47 12.57 12.35 12.42 -0.48% 37,190 46,290,130
2025-02-11 12.38 12.51 12.31 12.48 +0.81% 33,179 41,232,467
2025-02-10 12.28 12.44 12.22 12.38 +1.06% 32,512 40,094,749
2025-02-07 12.14 12.35 12.05 12.25 +0.41% 38,407 46,963,418
2025-02-06 11.88 12.2 11.83 12.2 +2.35% 33,322 40,179,085
2025-02-05 12.14 12.25 11.77 11.92 -1.81% 52,006 62,218,479
2025-01-27 12.03 12.36 12.03 12.14 +1% 26,542 32,484,132
2025-01-24 11.81 12.03 11.75 12.02 +1.69% 21,888 26,085,900
2025-01-23 11.79 11.97 11.72 11.82 +1.2% 27,735 32,940,189
2025-01-22 11.86 11.96 11.65 11.68 -2.26% 25,541 30,075,630
2025-01-21 12.01 12.12 11.86 11.95 -0.67% 14,954 17,887,743
2025-01-20 11.93 12.14 11.84 12.03 +1.35% 20,604 24,778,056
2025-01-17 11.91 11.96 11.72 11.87 -0.34% 20,474 24,309,209
2025-01-16 11.73 12.09 11.73 11.91 +1.53% 37,219 44,486,485
2025-01-15 11.7 11.85 11.63 11.73 +0.69% 34,865 40,960,240
2025-01-14 11.24 11.65 11.24 11.65 +4.02% 31,189 35,907,339
2025-01-13 11.25 11.36 10.92 11.2 -0.88% 25,981 28,969,755
2025-01-10 11.75 11.75 11.3 11.3 -3.34% 27,108 31,233,584
2025-01-09 11.8 11.92 11.68 11.69 -1.52% 22,298 26,241,544
2025-01-08 11.86 11.94 11.56 11.87 +0.08% 38,436 45,248,665
2025-01-07 12.04 12.05 11.65 11.86 -0.34% 42,773 50,498,258
2025-01-06 12.37 12.41 11.82 11.9 -3.8% 41,465 49,833,098
2025-01-03 12.86 12.94 12.3 12.37 -3.89% 52,398 65,731,928
2025-01-02 12.65 13.25 12.55 12.87 +1.66% 48,508 62,884,758
2024-12-31 13.05 13.15 12.61 12.66 -2.62% 31,803 40,907,345
2024-12-30 13.05 13.21 12.71 13 -0.38% 26,380 34,278,319
2024-12-27 13.04 13.3 12.98 13.05 -0.68% 35,023 45,808,472
2024-12-26 12.6 13.2 12.6 13.14 +3.63% 37,603 48,763,769
2024-12-25 12.76 12.98 12.58 12.68 -1.09% 35,326 45,011,292
2024-12-24 12.6 12.84 12.44 12.82 +2.48% 38,653 48,863,530
2024-12-23 13.26 13.26 12.44 12.51 -5.01% 62,071 78,710,500
2024-12-20 13.38 13.46 13.17 13.17 -0.83% 40,525 53,894,513
2024-12-19 13.31 13.47 13.05 13.28 -1.7% 52,270 69,223,180
2024-12-18 13.72 13.78 13.36 13.51 -0.3% 59,277 80,247,453
2024-12-17 14.51 14.51 13.53 13.55 -7.57% 124,438 171,772,145
2024-12-16 13.98 14.68 13.75 14.66 +4.49% 140,469 201,608,951
2024-12-13 13.87 14.25 13.77 14.03 +0.72% 104,177 146,932,466
2024-12-12 14.28 14.3 13.76 13.93 -1.28% 74,778 104,237,721
2024-12-11 13.69 14.25 13.68 14.11 +2.77% 100,274 140,242,732
2024-12-10 14.15 14.2 13.62 13.73 -0.87% 124,654 172,705,851
2024-12-09 13.86 14.18 13.73 13.85 -1.7% 159,183 221,488,041
2024-12-06 13.14 14.48 13.14 14.09 +7.07% 260,654 365,633,559
2024-12-05 13.03 13.3 13.01 13.16 -0.23% 64,270 84,698,478
2024-12-04 13 13.4 12.85 13.19 +1.77% 107,081 141,662,270
2024-12-03 13 13.04 12.8 12.96 -0.15% 44,243 57,267,932
2024-12-02 12.98 13.08 12.88 12.98 -0.08% 66,778 86,715,835
2024-11-29 12.83 13.12 12.78 12.99 +1.17% 54,610 70,925,515
2024-11-28 12.87 13.08 12.78 12.84 -0.23% 44,466 57,409,213
2024-11-27 12.64 12.87 12.25 12.87 +2.14% 50,622 63,829,210
2024-11-26 12.65 12.89 12.56 12.6 -0.4% 43,225 54,964,362
2024-11-25 12.4 12.72 12.21 12.65 +2.1% 51,110 63,873,733
2024-11-22 12.75 12.95 12.36 12.39 -3.2% 59,525 75,577,577
2024-11-21 12.93 13.11 12.64 12.8 -0.7% 72,314 93,256,172
2024-11-20 12.58 12.98 12.56 12.89 +1.74% 61,799 79,459,841
2024-11-19 12.62 12.69 12.31 12.67 +0.48% 53,487 66,807,048
2024-11-18 12.78 13.15 12.5 12.61 -1.25% 84,515 108,129,737
2024-11-15 12.5 13.13 12.5 12.77 +1.51% 76,751 99,059,074
2024-11-14 12.94 13.04 12.53 12.58 -3.45% 62,342 79,484,733
2024-11-13 13.15 13.28 12.79 13.03 0% 106,727 139,148,951
2024-11-12 12.55 13.2 12.49 13.03 +3.66% 132,011 170,553,494
2024-11-11 12.25 12.59 12.23 12.57 +2.2% 46,505 57,878,798
2024-11-08 12.5 12.57 12.24 12.3 -1.44% 53,433 66,115,186
2024-11-07 12.16 12.48 12.12 12.48 +2.63% 60,518 74,720,828
2024-11-06 12.02 12.26 11.99 12.16 +0.33% 49,890 60,586,457
2024-11-05 11.93 12.13 11.88 12.12 +1.34% 53,233 63,821,947
2024-11-04 11.92 12.03 11.86 11.96 +0.76% 29,795 35,605,266
2024-11-01 12.17 12.17 11.74 11.87 -2.7% 58,142 69,618,959
2024-10-31 12.14 12.35 12.02 12.2 +0.91% 66,890 81,765,102
2024-10-30 11.93 12.35 11.83 12.09 +3.16% 98,977 120,273,887
2024-10-29 12.15 12.2 11.68 11.72 -2.5% 47,430 56,276,171
2024-10-28 11.63 12.02 11.63 12.02 +2.82% 51,305 60,848,847
2024-10-25 11.4 11.69 11.36 11.69 +2.54% 42,808 49,586,652
2024-10-24 11.33 11.48 11.33 11.4 -0.35% 24,762 28,194,389
2024-10-23 11.64 11.64 11.39 11.44 -1.8% 47,258 54,380,344
2024-10-22 11.3 11.79 11.29 11.65 +2.73% 61,485 71,269,758
2024-10-21 11.31 11.44 11.22 11.34 +0.62% 41,434 46,971,548
2024-10-18 11.18 11.39 11.03 11.27 +1.26% 44,168 49,571,770
2024-10-17 11.3 11.5 11.13 11.13 -1.33% 32,446 36,611,177
2024-10-16 11.15 11.46 11.14 11.28 -0.35% 28,689 32,468,507
2024-10-15 11.41 11.62 11.29 11.32 -1.22% 29,761 34,049,535
2024-10-14 11.32 11.49 11.11 11.46 +1.6% 30,840 35,008,055
2024-10-11 11.7 11.7 11.19 11.28 -4% 33,791 38,592,790
2024-10-10 11.56 11.9 11.25 11.75 +3.07% 57,028 66,470,209
2024-10-09 12.2 12.2 11.28 11.4 -8.87% 76,823 90,602,326
2024-10-08 13.37 13.37 12.03 12.51 +2.79% 112,868 142,359,234

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

хоЭхЕ░х╛╖ 688058

近半年

ц╡╖цШМцЦ░цЭР 300885

2024年至今

хНЧф║ЪцЦ░цЭР 688519

近期数据

хНОхоЭшВбф╗╜ 300741

2023年全年

ц╡╖ц▒╜щЫЖхЫв 603069

2022-2023两年

щФРцЦ░чзСцКА 300828

2023年全年

чзСцБТшВбф╗╜ 300340

2024年至今

хЕ┤цмгцЦ░цЭР 001358

近半年

щЗСчзСчОпхвГ 688466

近半年

х╣┐ф┐бцЭРцЦЩ 300537

近半年

热门概念板块

虚拟现实
新能源汽车
大数据

чзСхИЫф┐бцБп (300730)

近期数据
AI人工智能
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
半导体
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年

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