хНОф╜УчзСцКА 603679

数据更新至:

添加到对比分析

12.81 +2.56%

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

12.81
+2.56% +0.32
12.5
开盘价
12.9
最高价
12.23
最低价
49,806
成交量
数据更新至: 2025-03-25

技术指标

13.19
MA5 (5日均线)
13.43
MA10 (10日均线)
13.51
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 12.5 12.9 12.23 12.81 +2.56% 49,806 62,711,022
2025-03-24 13.3 13.3 12.24 12.49 -6.09% 79,137 100,357,302
2025-03-21 13.69 13.82 13.26 13.3 -3.34% 62,639 84,428,590
2025-03-20 13.56 14.17 13.49 13.76 +1.33% 94,756 131,808,189
2025-03-19 13.95 13.99 13.52 13.58 -2.65% 51,226 69,975,918
2025-03-18 13.69 14.19 13.69 13.95 +2.27% 90,224 125,882,271
2025-03-17 13.54 13.99 13.48 13.64 +1.11% 60,179 82,172,348
2025-03-14 13.37 13.5 12.93 13.49 +1.2% 61,748 81,677,619
2025-03-13 13.78 13.9 13.22 13.33 -4.1% 75,421 101,432,812
2025-03-12 13.41 13.95 13.41 13.9 +3.19% 86,666 119,306,055
2025-03-11 13.39 13.56 13.11 13.47 -0.52% 35,386 47,311,224
2025-03-10 13.77 13.88 13.36 13.54 +0.15% 33,799 45,922,021
2025-03-07 13.78 13.84 13.46 13.52 -2.24% 42,110 57,368,906
2025-03-06 13.8 14.02 13.58 13.83 +1.47% 53,086 73,431,709
2025-03-05 13.67 13.73 13.43 13.63 -0.44% 26,907 36,422,873
2025-03-04 13.4 13.69 13.3 13.69 +1.63% 37,597 50,784,191
2025-03-03 13.26 13.88 13.26 13.47 +1.74% 49,010 66,695,182
2025-02-28 13.57 13.63 13.21 13.24 -2.43% 42,555 57,041,824
2025-02-27 13.87 13.9 13.37 13.57 -2.37% 67,200 91,430,250
2025-02-26 14 14.27 13.77 13.9 +0.07% 81,819 114,264,590
2025-02-25 13.62 14.05 13.51 13.89 +1.02% 53,593 74,133,396
2025-02-24 13.64 13.82 13.55 13.75 +0.22% 45,981 62,982,203
2025-02-21 13.74 13.82 13.51 13.72 -0.07% 45,273 61,905,072
2025-02-20 13.91 13.96 13.51 13.73 -0.58% 50,027 68,564,477
2025-02-19 13.6 13.81 13.47 13.81 +2.14% 48,479 66,354,725
2025-02-18 13.48 14.07 13.45 13.52 -0.52% 79,638 109,703,342
2025-02-17 13.53 13.88 13.44 13.59 +1.34% 50,034 68,297,153
2025-02-14 13.23 13.56 13.12 13.41 +1.36% 41,234 55,045,050
2025-02-13 13.29 13.39 13.17 13.23 -0.9% 36,865 48,935,407
2025-02-12 13.4 13.53 13.22 13.35 +0.15% 38,064 50,811,630
2025-02-11 13.59 13.65 13.31 13.33 -1.84% 35,950 48,093,958
2025-02-10 13.31 13.58 13.2 13.58 +3.11% 49,964 67,106,281
2025-02-07 13.19 13.43 13.04 13.17 +0.3% 56,697 75,138,390
2025-02-06 12.83 13.15 12.61 13.13 +2.9% 44,538 57,823,230
2025-02-05 12.36 12.77 12.36 12.76 +3.49% 38,148 48,256,690
2025-01-27 12.51 12.66 12.25 12.33 -1.2% 29,431 36,717,177
2025-01-24 12.15 12.5 12.15 12.48 +1.3% 38,794 47,989,339
2025-01-23 12.29 12.9 12.29 12.32 +0.82% 67,887 85,361,742
2025-01-22 12.46 12.46 12.16 12.22 -1.29% 24,173 29,614,447
2025-01-21 12.51 12.67 12.28 12.38 -1.04% 27,931 34,605,889
2025-01-20 12.6 12.7 12.23 12.51 +0.72% 41,840 52,295,219
2025-01-17 12.44 12.61 12.29 12.42 -1.04% 34,618 43,041,535
2025-01-16 12.46 12.76 12.43 12.55 +1.21% 46,778 58,960,791
2025-01-15 12.55 12.57 12.33 12.4 -1.04% 30,033 37,347,192
2025-01-14 12.01 12.53 12.01 12.53 +3.81% 49,905 61,729,401
2025-01-13 11.88 12.38 11.68 12.07 +0.17% 43,853 52,700,108
2025-01-10 12.67 12.74 12.04 12.05 -4.52% 36,107 44,548,977
2025-01-09 12.55 12.86 12.39 12.62 +1.77% 41,596 52,437,853
2025-01-08 12.49 12.54 11.99 12.4 -0.48% 40,819 50,280,937
2025-01-07 11.8 12.49 11.75 12.46 +6.22% 44,427 53,924,328
2025-01-06 11.85 11.91 11.3 11.73 -1.59% 43,027 50,048,103
2025-01-03 12.82 13.09 11.92 11.92 -7.24% 65,367 80,332,194
2025-01-02 13.18 13.28 12.69 12.85 -2.43% 58,860 76,362,647
2024-12-31 13.62 13.82 13.15 13.17 -3.94% 43,511 58,357,119
2024-12-30 14 14 13.33 13.71 -1.86% 34,365 47,103,691
2024-12-27 14.16 14.25 13.85 13.97 -0.07% 43,238 60,850,931
2024-12-26 13.62 14.2 13.45 13.98 +4.1% 72,375 100,262,445
2024-12-25 13.6 13.78 12.85 13.43 -2.54% 76,687 101,768,203
2024-12-24 14.5 14.69 13.64 13.78 -5.29% 105,354 147,263,151
2024-12-23 15.8 15.87 14.55 14.55 -10.02% 109,369 163,387,556
2024-12-20 16.28 16.69 16.15 16.17 -1.82% 74,021 121,486,107
2024-12-19 16.82 16.91 16.31 16.47 -4.08% 84,472 139,973,020
2024-12-18 16.91 17.58 15.92 17.17 +0.59% 149,819 250,026,225
2024-12-17 16.5 17.3 16.46 17.07 +3.45% 150,859 256,013,650
2024-12-16 16.48 16.85 16.28 16.5 -0.66% 112,800 186,371,679
2024-12-13 15.81 16.78 15.68 16.61 +5.39% 152,090 249,267,803
2024-12-12 15.8 15.96 15.62 15.76 0% 42,698 67,335,375
2024-12-11 15.67 15.79 15.55 15.76 +0.64% 43,854 68,713,814
2024-12-10 15.98 16.08 15.62 15.66 +0.38% 47,639 75,221,599
2024-12-09 15.82 15.83 15.4 15.6 -1.39% 46,271 72,003,011
2024-12-06 16.11 16.3 15.8 15.82 +0.89% 64,675 103,323,082
2024-12-05 15.58 15.75 15.41 15.68 +0.71% 39,941 62,428,761
2024-12-04 15.6 15.9 15.54 15.57 -1.7% 52,755 82,571,855
2024-12-03 16.65 16.98 15.76 15.84 +0.64% 92,810 149,378,318
2024-12-02 15.46 15.79 15.24 15.74 +2.54% 50,928 79,700,867
2024-11-29 15.15 15.4 14.96 15.35 +1.72% 55,443 84,576,183
2024-11-28 15.5 15.52 15.07 15.09 -1.95% 49,068 74,781,845
2024-11-27 15.14 15.41 14.67 15.39 +0.92% 57,254 86,004,135
2024-11-26 15.92 15.98 15.15 15.25 -2.68% 73,591 113,890,139
2024-11-25 15.98 16.28 15.31 15.67 -2.31% 100,316 157,716,020
2024-11-22 17.1 17.1 15.97 16.04 -7.23% 119,466 197,238,183
2024-11-21 16.76 17.74 16.66 17.29 +3.53% 144,212 247,840,308
2024-11-20 16.38 16.73 16 16.7 +0.6% 93,198 153,098,612
2024-11-19 16.44 16.8 15.97 16.6 +2.6% 84,478 138,438,993
2024-11-18 15.9 17.03 15.69 16.18 +2.28% 112,716 183,586,223
2024-11-15 16.97 17.08 15.74 15.82 -6.78% 119,533 196,382,620
2024-11-14 17.29 18 16.92 16.97 -1.62% 144,004 251,085,859
2024-11-13 17.1 17.33 16.5 17.25 +1.05% 98,784 168,133,008
2024-11-12 17.9 18.04 16.89 17.07 -3.94% 119,894 207,560,668
2024-11-11 17.6 17.95 17.26 17.77 -1.22% 157,418 276,969,166
2024-11-08 18.67 19.6 17.8 17.99 -7.65% 240,777 445,562,944
2024-11-07 21.1 21.1 18.28 19.48 +1.09% 320,411 644,365,156
2024-11-06 19.27 19.27 19.27 19.27 +9.99% 15,967 30,767,619
2024-11-05 16.5 17.52 16.28 17.52 +9.98% 72,324 124,031,261
2024-11-04 14.68 15.93 14.51 15.93 +10.01% 86,273 134,262,415
2024-11-01 15.25 15.41 14.38 14.48 -6.94% 97,290 143,356,499
2024-10-31 15.62 15.74 15.2 15.56 -1.27% 97,326 150,915,965
2024-10-30 15.7 16.21 15.18 15.76 -1.38% 143,769 225,352,588
2024-10-29 14.98 16.2 14.92 15.98 +7.32% 202,173 318,568,587
2024-10-28 14.75 15.09 14.63 14.89 +1.02% 94,793 140,619,113
2024-10-25 14.46 14.87 14.45 14.74 +1.94% 90,621 132,793,819
2024-10-24 14.49 14.69 14.3 14.46 -0.62% 85,454 123,594,474
2024-10-23 14.45 15.02 14.3 14.55 +0.76% 141,305 206,983,839
2024-10-22 15.27 15.27 14.27 14.44 -5.37% 182,805 268,267,336
2024-10-21 14.32 15.8 14.13 15.26 +5.17% 266,232 401,188,330
2024-10-18 13.7 14.8 13.4 14.51 +3.05% 292,478 413,273,309
2024-10-17 14.6 15.55 13.85 14.08 -1.54% 396,058 580,436,291
2024-10-16 12.66 14.3 12.4 14.3 +10% 345,750 462,963,176
2024-10-15 11.94 13 11.65 13 +9.98% 251,396 323,668,187
2024-10-14 11.5 11.83 11.39 11.82 +3.23% 60,499 70,574,697
2024-10-11 11.8 11.91 11.33 11.45 -3.86% 71,706 83,110,123
2024-10-10 12.18 12.42 11.73 11.91 -2.38% 80,247 96,525,834
2024-10-09 13.17 13.17 12.2 12.2 -10.03% 116,746 146,004,452
2024-10-08 13.82 13.82 12.34 13.56 +7.96% 177,134 235,303,986

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

шО▒чЙ╣хЕЙчФ╡ 688150

2022-2023两年

хНЪщЧ╗чзСцКА 600883

近半年

щАЯш╛╛шВбф╗╜ 001277

2022-2023两年

щФохЗпчзСцКА 688356

近三个月

х╣┐х╖Юц╕п 601228

近半年

хЕ░чЯ│щЗНшгЕ 603169

2022-2023两年

щУ╢щВжшВбф╗╜ 300337

近三个月

ф╗БхТМшНпф╕Ъ 000650

近三个月

хЬгцЩЦщЫЖцИР 603163

近三个月

чГнхиБшВбф╗╜ 603075

近期数据

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

近三个月
元宇宙
数字经济

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