хдкхТМц░┤ 605081

数据更新至:

添加到对比分析

11.46 +0.61%

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

11.46
+0.61% +0.07
11.34
开盘价
12.38
最高价
11.05
最低价
143,933
成交量
数据更新至: 2025-03-25

技术指标

10.90
MA5 (5日均线)
10.80
MA10 (10日均线)
10.33
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 11.34 12.38 11.05 11.46 +0.61% 143,933 169,762,861
2025-03-24 10.31 11.39 10.24 11.39 +10.05% 58,620 64,648,145
2025-03-21 10.57 10.59 10.32 10.35 -1.8% 19,762 20,637,302
2025-03-20 10.69 10.78 10.5 10.54 -1.86% 22,602 23,911,961
2025-03-19 10.85 11.03 10.7 10.74 -2.01% 29,832 32,351,472
2025-03-18 10.85 11.1 10.72 10.96 +0.64% 36,766 40,199,243
2025-03-17 10.61 10.98 10.6 10.89 +2.35% 46,689 50,514,816
2025-03-14 10.49 10.75 10.35 10.64 +1.53% 35,404 37,281,991
2025-03-13 10.47 10.81 10.34 10.48 -0.76% 46,229 48,915,322
2025-03-12 10.3 10.68 10.23 10.56 +3.23% 46,909 49,111,760
2025-03-11 10.37 10.64 10.08 10.23 -2.2% 69,174 71,304,197
2025-03-10 9.6 10.46 9.53 10.46 +9.99% 62,559 63,328,135
2025-03-07 9.67 9.78 9.49 9.51 -2.06% 24,269 23,351,548
2025-03-06 9.5 9.71 9.4 9.71 +2.21% 27,579 26,548,230
2025-03-05 9.59 9.61 9.3 9.5 -0.94% 24,905 23,411,375
2025-03-04 9.69 9.74 9.39 9.59 -1.54% 30,113 28,700,794
2025-03-03 9.9 10 9.68 9.74 -0.2% 25,599 25,189,284
2025-02-28 9.91 10 9.71 9.76 -2.59% 19,747 19,435,265
2025-02-27 10.08 10.16 9.8 10.02 -0.6% 22,322 22,240,181
2025-02-26 10.2 10.25 10.03 10.08 -0.59% 25,206 25,537,241
2025-02-25 10.35 10.43 10.1 10.14 -3.06% 35,358 36,217,961
2025-02-24 10.14 10.54 9.97 10.46 +3.16% 47,506 48,347,105
2025-02-21 9.78 10.28 9.66 10.14 +3.15% 39,114 39,004,343
2025-02-20 9.77 9.95 9.77 9.83 +0.61% 20,810 20,466,809
2025-02-19 9.7 9.88 9.6 9.77 +1.77% 23,348 22,837,321
2025-02-18 10.01 10.07 9.57 9.6 -4% 29,718 29,038,664
2025-02-17 9.77 10.21 9.64 10 +5.04% 41,832 41,459,974
2025-02-14 9.61 9.76 9.41 9.52 -1.35% 23,230 22,135,720
2025-02-13 9.63 9.88 9.59 9.65 +0.84% 29,483 28,645,557
2025-02-12 9.57 9.69 9.44 9.57 -0.1% 23,334 22,264,142
2025-02-11 9.75 9.85 9.44 9.58 -1.64% 33,795 32,261,576
2025-02-10 9.7 9.77 9.49 9.74 +2.63% 32,917 31,665,304
2025-02-07 9.18 9.49 9.07 9.49 +4.75% 44,455 41,550,204
2025-02-06 8.93 9.1 8.86 9.06 +1.46% 37,191 33,492,553
2025-02-05 8.32 9.06 8.31 8.93 +4.69% 58,091 51,077,545
2025-01-27 8.49 9.03 8.49 8.53 -9.54% 93,203 80,351,328
2025-01-24 9.38 9.56 9.11 9.43 -2.08% 46,244 43,330,957
2025-01-23 9.72 9.96 9.62 9.63 -0.82% 24,041 23,603,776
2025-01-22 9.68 9.9 9.58 9.71 -1.92% 20,630 20,006,141
2025-01-21 10.12 10.21 9.85 9.9 -2.85% 37,457 37,282,922
2025-01-20 10.41 10.41 10 10.19 -0.68% 28,296 28,961,400
2025-01-17 10.48 10.51 10.16 10.26 -3.02% 28,390 29,159,832
2025-01-16 10.64 10.79 10.45 10.58 -0.19% 20,540 21,810,238
2025-01-15 10.73 10.74 10.42 10.6 -0.09% 21,246 22,504,172
2025-01-14 10.12 10.62 10.12 10.61 +4.84% 27,953 29,162,956
2025-01-13 10.2 10.21 9.73 10.12 +1.1% 15,533 15,612,485
2025-01-10 10.38 10.44 9.99 10.01 -3.38% 20,242 20,554,385
2025-01-09 10.15 10.45 10.1 10.36 +2.07% 25,362 26,104,487
2025-01-08 10.12 10.26 9.89 10.15 +0.4% 24,607 24,856,462
2025-01-07 9.91 10.12 9.85 10.11 +2.02% 23,453 23,454,509
2025-01-06 10 10.05 9.55 9.91 -0.9% 25,557 25,119,520
2025-01-03 10.37 10.45 9.91 10 -3.57% 33,542 33,819,315
2025-01-02 10.46 10.78 10.32 10.37 -1.05% 31,373 33,157,611
2024-12-31 10.75 10.9 10.47 10.48 -2.96% 32,110 34,164,485
2024-12-30 10.98 11.21 10.58 10.8 -2.53% 38,517 41,638,784
2024-12-27 10.55 11.34 10.51 11.08 +5.12% 42,800 47,066,667
2024-12-26 10.4 10.72 10.3 10.54 +0.67% 26,675 28,222,764
2024-12-25 10.72 10.8 10.22 10.47 -3.41% 33,437 34,883,191
2024-12-24 11 11.16 10.65 10.84 -2.34% 47,997 52,026,975
2024-12-23 12.19 12.2 11.01 11.1 -8.87% 74,885 85,574,707
2024-12-20 11.96 12.25 11.88 12.18 +2.18% 29,087 35,311,299
2024-12-19 11.97 12.08 11.7 11.92 -1.57% 37,345 44,333,916
2024-12-18 12.1 12.3 11.91 12.11 -0.16% 44,255 53,594,491
2024-12-17 13.29 13.31 12.1 12.13 -7.97% 72,450 90,444,500
2024-12-16 13.49 13.49 13.09 13.18 -1.35% 44,325 58,732,298
2024-12-13 13.88 13.95 13.31 13.36 -4.57% 50,866 68,774,602
2024-12-12 13.59 14.02 13.4 14 +3.24% 54,885 75,659,821
2024-12-11 13.32 13.82 13.3 13.56 +2.11% 63,235 85,864,475
2024-12-10 13.53 13.64 13.27 13.28 -0.08% 52,554 70,592,350
2024-12-09 13.48 13.64 12.95 13.29 -1.63% 62,321 82,132,271
2024-12-06 13.7 13.75 13.33 13.51 +1.43% 50,137 67,897,108
2024-12-05 13.37 13.42 13.02 13.32 +0.91% 37,339 49,497,839
2024-12-04 13.7 14.02 13.01 13.2 -1.79% 59,231 80,487,123
2024-12-03 13.31 13.45 13.2 13.44 +1.36% 35,008 46,758,470
2024-12-02 13.36 13.48 12.9 13.26 +0.45% 43,535 57,343,745
2024-11-29 13.18 13.47 13.13 13.2 +0.53% 36,229 48,039,843
2024-11-28 13.21 13.53 13.09 13.13 -1.28% 42,065 56,044,194
2024-11-27 12.75 13.44 12.27 13.3 +4.23% 61,421 78,770,499
2024-11-26 13.1 13.15 12.7 12.76 -2.6% 32,561 41,865,384
2024-11-25 12.9 13.29 12.75 13.1 +0.77% 33,105 43,248,587
2024-11-22 13.36 13.55 12.89 13 -2.69% 42,964 56,865,313
2024-11-21 13.64 13.76 13.19 13.36 -2.05% 38,083 50,940,513
2024-11-20 13.21 13.75 13.21 13.64 +2.63% 29,554 40,048,131
2024-11-19 13 13.3 12.82 13.29 +2.47% 28,440 37,171,384
2024-11-18 13.63 13.66 12.77 12.97 -4.63% 67,108 87,706,431
2024-11-15 13.69 14.21 13.6 13.6 -1.31% 45,145 62,545,563
2024-11-14 14 14.14 13.64 13.78 -2.34% 42,198 58,320,456
2024-11-13 14 14.37 13.79 14.11 +0.43% 43,193 60,605,265
2024-11-12 14.28 14.58 13.82 14.05 -1.61% 75,892 107,995,848
2024-11-11 13.85 14.48 13.3 14.28 +1.56% 73,463 102,607,660
2024-11-08 14.26 14.39 13.98 14.06 -0.28% 71,686 101,701,670
2024-11-07 13.7 14.15 13.6 14.1 +2.62% 73,317 102,233,085
2024-11-06 13.69 13.87 13.39 13.74 +0.37% 60,378 82,307,648
2024-11-05 13.78 14.03 13.5 13.69 -0.22% 83,428 114,964,109
2024-11-04 13.45 13.93 12.9 13.72 +2.39% 66,639 90,139,864
2024-11-01 14.23 14.23 13 13.4 -6.16% 91,373 123,236,745
2024-10-31 14.1 14.56 14.01 14.28 +0.78% 77,543 110,194,693
2024-10-30 14 14.44 13.69 14.17 +0.14% 103,378 145,461,501
2024-10-29 14.3 14.9 13.7 14.15 +0.43% 152,954 218,027,077
2024-10-28 13.67 14.35 13.5 14.09 +5.78% 169,874 237,765,980
2024-10-25 12.21 13.32 12.15 13.32 +9.99% 147,697 190,968,823
2024-10-24 12.03 12.23 11.98 12.11 -0.08% 41,438 50,129,731
2024-10-23 11.98 12.47 11.85 12.12 +0.92% 63,578 77,598,923
2024-10-22 11.83 12.03 11.6 12.01 +0.17% 54,146 64,005,631
2024-10-21 11.48 12.33 11.4 11.99 +3.99% 74,640 88,431,313
2024-10-18 11.1 11.69 10.95 11.53 +3.78% 67,352 76,444,276
2024-10-17 11.39 11.62 11.08 11.11 -2.54% 41,299 46,714,741
2024-10-16 11.26 11.58 11.2 11.4 0% 33,356 38,194,720
2024-10-15 11.56 11.64 11.37 11.4 -2.15% 36,565 41,994,232
2024-10-14 11.56 11.79 11.45 11.65 +0.87% 48,221 55,875,653
2024-10-11 11.99 12.03 11.38 11.55 -3.35% 46,323 54,088,072
2024-10-10 11.65 12.31 11.48 11.95 +2.58% 61,551 73,916,994
2024-10-09 12.78 12.78 11.65 11.65 -9.97% 99,061 119,213,869
2024-10-08 14.4 14.4 12.39 12.94 -1.45% 153,034 201,945,362

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

шзЖшзЙф╕нхЫ╜ 000681

2023年全年

щАЪшгХщЗНх╖е 300185

近期数据

щЗСщймц╕╕ф╣Р 300756

2023年全年

ц░СчФЯщУ╢шбМ 600016

近三个月

чЙ╣хПШчФ╡х╖е 600089

2022-2023两年

цЭ░хЕЛшВбф╗╜ 603337

2023年全年

хг╣ч╜Схг╣хИЫ 300792

2022-2023两年

щЗСхЖашВбф╗╜ 300510

2022-2023两年

щШ┐чЯ│хИЫ 300706

近期数据

хдзцЬЙшГ╜ц║Р 600403

近半年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
区块链
芯片

хглхЕ░х╛о (600460)

2022-2023两年
数字经济
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
新能源汽车

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