хпМцШецЯУч╗З 605189

数据更新至:

添加到对比分析

13.00 +0.23%

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

13
+0.23% +0.03
12.85
开盘价
13.02
最高价
12.75
最低价
14,707
成交量
数据更新至: 2025-03-25

技术指标

13.20
MA5 (5日均线)
13.24
MA10 (10日均线)
13.04
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 12.85 13.02 12.75 13 +0.23% 14,707 18,903,498
2025-03-24 13.25 13.25 12.72 12.97 -1.74% 22,312 28,940,478
2025-03-21 13.42 13.45 13.13 13.2 -1.64% 15,294 20,256,471
2025-03-20 13.47 13.48 13.31 13.42 +0.15% 14,815 19,839,598
2025-03-19 13.45 13.55 13.32 13.4 -0.3% 15,214 20,393,517
2025-03-18 13.4 13.48 13.32 13.44 +0.45% 11,853 15,881,143
2025-03-17 13.52 13.52 13.26 13.38 -0.07% 16,605 22,159,676
2025-03-14 13.11 13.39 13.1 13.39 +1.75% 23,107 30,660,213
2025-03-13 13.01 13.16 12.8 13.16 +1.31% 17,682 22,929,880
2025-03-12 12.98 13.05 12.94 12.99 -0.23% 7,966 10,343,707
2025-03-11 12.9 13.02 12.81 13.02 +0.46% 9,386 12,103,902
2025-03-10 12.86 13 12.82 12.96 +0.78% 11,461 14,816,216
2025-03-07 12.87 12.93 12.75 12.86 -0.23% 8,219 10,557,689
2025-03-06 12.66 12.92 12.6 12.89 +1.82% 17,577 22,504,781
2025-03-05 12.82 12.93 12.53 12.66 -1.86% 18,800 23,765,927
2025-03-04 12.78 12.95 12.7 12.9 +0.94% 17,354 22,308,366
2025-03-03 12.75 12.88 12.66 12.78 +0.55% 15,463 19,788,191
2025-02-28 12.85 12.9 12.65 12.71 -1.17% 9,976 12,729,395
2025-02-27 12.76 12.9 12.63 12.86 +0.55% 10,965 14,004,216
2025-02-26 12.67 12.89 12.67 12.79 +0.47% 7,610 9,752,163
2025-02-25 12.78 12.84 12.66 12.73 -0.86% 8,685 11,064,240
2025-02-24 12.58 12.91 12.46 12.84 +2.15% 17,963 22,812,235
2025-02-21 12.72 12.79 12.49 12.57 -1.18% 10,737 13,491,322
2025-02-20 12.58 12.74 12.53 12.72 +1.03% 10,155 12,842,400
2025-02-19 12.38 12.66 12.35 12.59 +1.7% 13,730 17,253,967
2025-02-18 12.63 12.75 12.37 12.38 -2.13% 13,736 17,283,891
2025-02-17 12.43 12.79 12.37 12.65 +1.77% 14,726 18,567,931
2025-02-14 12.41 12.5 12.34 12.43 +0.32% 10,583 13,142,633
2025-02-13 12.56 12.64 12.37 12.39 -1.74% 11,759 14,665,048
2025-02-12 12.72 12.73 12.51 12.61 -0.94% 12,150 15,325,311
2025-02-11 12.71 12.78 12.63 12.73 +0.16% 10,205 12,950,563
2025-02-10 12.74 12.77 12.61 12.71 -0.16% 11,058 14,041,896
2025-02-07 12.65 12.85 12.6 12.73 +0.63% 11,321 14,409,429
2025-02-06 12.54 12.69 12.49 12.65 +0.8% 13,210 16,614,225
2025-02-05 12.54 12.74 12.48 12.55 -1.57% 17,414 21,878,641
2025-01-27 12.55 12.97 12.55 12.75 +0.71% 12,301 15,751,499
2025-01-24 12.44 12.7 12.44 12.66 +0.88% 10,879 13,726,808
2025-01-23 12.6 12.62 12.45 12.55 +1.13% 11,237 14,116,732
2025-01-22 12.6 12.62 12.36 12.41 -1.12% 9,264 11,546,546
2025-01-21 12.69 12.7 12.42 12.55 -0.4% 10,283 12,883,450
2025-01-20 12.34 12.65 12.26 12.6 +2.02% 16,749 20,953,834
2025-01-17 12.39 12.39 12.16 12.35 0% 10,152 12,456,945
2025-01-16 12.3 12.44 12.19 12.35 +0.9% 13,982 17,213,730
2025-01-15 12.22 12.39 12.17 12.24 +0.33% 12,041 14,764,684
2025-01-14 11.82 12.21 11.81 12.2 +3.74% 16,082 19,368,424
2025-01-13 11.6 11.8 11.42 11.76 +0.68% 8,262 9,615,654
2025-01-10 11.9 11.92 11.61 11.68 -1.77% 8,868 10,441,400
2025-01-09 11.92 11.99 11.79 11.89 -0.75% 10,967 13,053,170
2025-01-08 11.87 12.02 11.6 11.98 +0.34% 13,861 16,433,314
2025-01-07 11.78 11.95 11.6 11.94 +1.79% 14,120 16,644,231
2025-01-06 11.55 11.88 11.22 11.73 +1.56% 17,773 20,696,903
2025-01-03 12.04 12.13 11.55 11.55 -4.31% 22,717 26,704,072
2025-01-02 12.1 12.44 11.9 12.07 -0.66% 17,931 21,883,893
2024-12-31 12.35 12.52 12.1 12.15 -1.62% 11,760 14,497,168
2024-12-30 12.32 12.47 12.14 12.35 -0.72% 14,061 17,311,847
2024-12-27 12.32 12.54 12.25 12.44 +1.06% 11,493 14,316,291
2024-12-26 12.21 12.47 12.21 12.31 +0.49% 14,815 18,299,336
2024-12-25 12.48 12.52 12.07 12.25 -2.31% 18,374 22,493,332
2024-12-24 12.53 12.62 12.31 12.54 +0.72% 15,467 19,300,527
2024-12-23 13.17 13.17 12.35 12.45 -4.6% 21,958 27,857,568
2024-12-20 12.82 13.19 12.7 13.05 +1.71% 16,052 20,940,365
2024-12-19 12.7 12.9 12.59 12.83 -0.47% 17,561 22,362,969
2024-12-18 13.03 13.15 12.7 12.89 -1.15% 24,706 31,919,449
2024-12-17 14.02 14.14 12.95 13.04 -7.06% 38,634 51,485,368
2024-12-16 13.95 14.2 13.84 14.03 +0.72% 23,333 32,683,040
2024-12-13 14.11 14.26 13.85 13.93 -1.28% 25,177 35,311,239
2024-12-12 13.86 14.12 13.74 14.11 +1.88% 18,669 26,118,697
2024-12-11 13.66 13.85 13.66 13.85 +1.39% 10,166 14,006,109
2024-12-10 14.08 14.28 13.65 13.66 -1.23% 15,901 22,031,921
2024-12-09 13.87 13.93 13.66 13.83 +0.58% 11,273 15,570,563
2024-12-06 13.7 13.82 13.65 13.75 +0.29% 10,774 14,827,951
2024-12-05 13.49 13.77 13.49 13.71 +1.26% 11,705 15,983,481
2024-12-04 13.92 13.96 13.4 13.54 -2.45% 15,610 21,321,335
2024-12-03 13.91 14 13.78 13.88 -0.22% 12,005 16,664,970
2024-12-02 13.64 14.01 13.62 13.91 +2.05% 24,879 34,380,576
2024-11-29 13.6 13.83 13.51 13.63 +0.44% 18,928 25,870,328
2024-11-28 13.47 13.69 13.43 13.57 +0.89% 15,725 21,325,963
2024-11-27 13.44 13.46 13.06 13.45 +0.6% 12,998 17,259,495
2024-11-26 13.33 13.55 13.25 13.37 +0.22% 13,983 18,769,351
2024-11-25 13.1 13.36 12.91 13.34 +2.62% 15,782 20,860,016
2024-11-22 13.45 13.5 12.98 13 -3.35% 16,310 21,594,165
2024-11-21 13.33 13.5 13.28 13.45 +0.45% 12,375 16,595,515
2024-11-20 13.1 13.47 13.1 13.39 +1.52% 15,186 20,231,292
2024-11-19 13.05 13.19 12.92 13.19 +1.07% 12,383 16,142,706
2024-11-18 13.27 13.39 12.96 13.05 +0.38% 16,971 22,340,819
2024-11-15 13.03 13.36 12.95 13 -1.22% 11,635 15,296,527
2024-11-14 13.55 13.64 13.11 13.16 -2.73% 16,430 21,918,164
2024-11-13 13.49 13.64 13.22 13.53 +0.3% 14,006 18,810,248
2024-11-12 13.48 13.77 13.4 13.49 -0.15% 24,092 32,788,108
2024-11-11 13.45 13.51 13.29 13.51 +1.05% 15,347 20,573,818
2024-11-08 13.59 13.67 13.27 13.37 -0.96% 23,712 31,738,301
2024-11-07 13.17 13.52 13.17 13.5 +1.66% 15,142 20,293,417
2024-11-06 13.35 13.42 13.19 13.28 -0.75% 15,954 21,194,502
2024-11-05 13.22 13.38 13.15 13.38 +1.36% 12,715 16,870,149
2024-11-04 13.07 13.22 13 13.2 +1.07% 15,039 19,713,518
2024-11-01 13.29 13.31 12.96 13.06 -1.73% 17,985 23,574,334
2024-10-31 13.37 13.54 13.27 13.29 -0.08% 15,767 21,095,584
2024-10-30 13.37 13.51 13.15 13.3 -0.89% 19,744 26,246,584
2024-10-29 13.9 14.12 13.42 13.42 -6.28% 35,093 48,112,444
2024-10-28 13.91 14.57 13.76 14.32 +3.54% 25,581 36,327,094
2024-10-25 13.58 13.84 13.51 13.83 +1.69% 16,011 21,966,456
2024-10-24 13.68 13.69 13.48 13.6 -2.3% 19,332 26,226,457
2024-10-23 13.46 13.95 13.37 13.92 +3.49% 32,747 44,646,141
2024-10-22 13.6 13.61 13.26 13.45 -0.07% 16,210 21,718,109
2024-10-21 13.53 14.25 13.4 13.46 -0.44% 33,847 46,032,752
2024-10-18 12.79 13.97 12.79 13.52 +2.58% 24,023 32,187,834
2024-10-17 13.31 13.45 13.15 13.18 -1.2% 10,926 14,560,157
2024-10-16 12.95 13.6 12.8 13.34 +2.22% 16,884 22,428,891
2024-10-15 13.21 13.42 13 13.05 -1.44% 16,769 22,052,546
2024-10-14 12.99 13.25 12.82 13.24 +2.24% 16,401 21,485,292
2024-10-11 13.47 13.47 12.76 12.95 -3.86% 16,169 21,058,914
2024-10-10 13.51 13.68 13.04 13.47 +1.28% 21,367 28,627,632
2024-10-09 14.03 14.17 13.28 13.3 -6.54% 26,915 36,871,652
2024-10-08 14.64 14.64 13.64 14.23 +6.91% 36,319 51,295,396

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

чОпцЧнчФ╡хнР 601231

近半年

х╛╖щВжчзСцКА 688035

近期数据

х╕МшН╗х╛о 688173

近半年

хЕиф┐бшВбф╗╜ 300447

近期数据

хоЧчФ│хКихКЫ 001696

近半年

ц│ЙщШ│ц│Й 600189

2023年全年

ш╛░хоЙчзСцКА 300523

2024年至今

хНОцЦ░ц░┤ц│е 600801

2024年至今

цнМхКЫцАЭ 603808

近期数据

ф╕Ьщ╣ПщеоцЦЩ 605499

2024年至今

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
生物医药
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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