цЭОхнРхЫн 605337

数据更新至:

添加到对比分析

12.85 -4.10%

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

12.85
-4.1% -0.55
13.1
开盘价
13.24
最高价
12.49
最低价
201,383
成交量
数据更新至: 2025-03-25

技术指标

12.75
MA5 (5日均线)
12.32
MA10 (10日均线)
11.76
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 13.1 13.24 12.49 12.85 -4.1% 201,383 257,900,910
2025-03-24 12.7 13.74 12.63 13.4 +7.29% 360,977 474,668,531
2025-03-21 12.29 12.87 12.28 12.49 -0.4% 147,860 184,174,867
2025-03-20 12.51 12.99 12.42 12.54 +0.4% 215,888 272,946,957
2025-03-19 12.3 12.77 12.16 12.49 +1.3% 208,810 260,357,671
2025-03-18 12.41 12.78 12.18 12.33 -0.8% 196,824 243,114,201
2025-03-17 12.4 12.92 12.4 12.43 +0.89% 410,034 516,818,486
2025-03-14 11.3 12.32 11.3 12.32 +10% 251,801 301,285,845
2025-03-13 11.15 11.25 11.05 11.2 +0.36% 69,548 77,585,293
2025-03-12 11.29 11.42 11.14 11.16 -1.41% 76,497 85,808,415
2025-03-11 10.95 11.32 10.86 11.32 +2.54% 85,529 95,202,803
2025-03-10 10.95 11.05 10.92 11.04 +0.55% 46,804 51,395,566
2025-03-07 11.04 11.14 10.9 10.98 -0.54% 62,953 69,091,542
2025-03-06 10.92 11.08 10.84 11.04 +1.28% 89,080 97,919,223
2025-03-05 11.29 11.36 10.78 10.9 -3.28% 117,681 128,464,833
2025-03-04 11.25 11.31 11.11 11.27 -0.44% 69,121 77,475,497
2025-03-03 11.41 11.56 11.23 11.32 -1.14% 124,313 141,247,211
2025-02-28 11.48 11.75 11.28 11.45 -1.89% 181,511 209,248,518
2025-02-27 10.88 11.79 10.85 11.67 +6.87% 264,577 303,341,349
2025-02-26 10.65 10.92 10.63 10.92 +2.54% 77,143 83,020,665
2025-02-25 10.69 10.87 10.63 10.65 -0.93% 55,626 59,661,942
2025-02-24 10.7 10.89 10.69 10.75 +0.09% 56,929 61,360,315
2025-02-21 10.88 10.95 10.62 10.74 -1.29% 64,572 69,354,306
2025-02-20 10.75 10.93 10.7 10.88 +1.12% 53,529 58,144,808
2025-02-19 10.65 10.78 10.55 10.76 +1.03% 50,425 53,887,382
2025-02-18 11.05 11.07 10.58 10.65 -3.88% 91,186 98,388,367
2025-02-17 10.89 11.1 10.84 11.08 +1.09% 80,367 88,266,919
2025-02-14 11.04 11.1 10.84 10.96 -0.72% 73,509 80,679,885
2025-02-13 11.06 11.24 10.99 11.04 -0.72% 92,605 102,923,332
2025-02-12 11.05 11.12 10.94 11.12 +0.09% 77,452 85,332,325
2025-02-11 11.28 11.36 11.03 11.11 -1.16% 70,641 78,557,134
2025-02-10 11 11.25 10.9 11.24 +2.65% 99,921 110,638,199
2025-02-07 10.77 11.09 10.75 10.95 +1.3% 97,689 107,014,032
2025-02-06 10.67 10.82 10.58 10.81 +1.03% 71,443 76,654,607
2025-02-05 10.92 10.96 10.61 10.7 -1.92% 74,863 80,138,342
2025-01-27 11.36 11.41 10.9 10.91 -3.45% 73,043 81,073,600
2025-01-24 11.18 11.3 11.03 11.3 +0.44% 94,876 106,027,376
2025-01-23 11.7 11.74 11.24 11.25 -2.6% 131,184 150,968,646
2025-01-22 11.95 11.97 11.51 11.55 -5.33% 151,964 177,744,205
2025-01-21 11.69 12.28 11.39 12.2 +4.81% 250,463 297,766,822
2025-01-20 11.69 11.78 11.45 11.64 -0.43% 131,685 153,107,074
2025-01-17 12 12 11.6 11.69 -5.65% 202,585 238,118,858
2025-01-16 12.23 12.5 11.75 12.39 +4.03% 390,761 476,021,548
2025-01-15 11.03 11.91 10.98 11.91 +9.97% 66,401 77,218,730
2025-01-14 10.5 10.84 10.47 10.83 +3.74% 77,072 82,564,509
2025-01-13 10.26 10.45 10.1 10.44 0% 57,332 59,168,408
2025-01-10 10.84 10.96 10.42 10.44 -4.4% 90,781 96,848,047
2025-01-09 10.66 11.03 10.63 10.92 +1.11% 84,375 91,507,816
2025-01-08 10.6 10.89 10.45 10.8 +1.41% 81,582 87,159,252
2025-01-07 10.48 10.66 10.39 10.65 +1.62% 59,197 62,231,564
2025-01-06 10.83 10.9 10.32 10.48 -3.14% 79,585 84,097,530
2025-01-03 11.7 11.77 10.8 10.82 -6.8% 146,224 162,651,894
2025-01-02 11.21 12.01 11.19 11.61 +2.83% 196,127 229,590,197
2024-12-31 11.54 11.75 11.28 11.29 -2.08% 83,809 96,359,255
2024-12-30 11.7 11.74 11.48 11.53 -2.62% 96,047 110,942,304
2024-12-27 12 12 11.72 11.84 -1.91% 136,907 162,272,670
2024-12-26 11.87 12.25 11.73 12.07 +1.94% 166,255 199,107,964
2024-12-25 11.86 12.11 11.22 11.84 -0.34% 153,589 179,675,332
2024-12-24 11.6 12.02 11.39 11.88 +2.77% 139,869 164,133,290
2024-12-23 12.17 12.26 11.52 11.56 -5.94% 160,113 189,499,032
2024-12-20 12.29 12.83 12.26 12.29 +0.74% 206,673 257,849,899
2024-12-19 12.51 12.55 12 12.2 -2.09% 142,866 174,325,918
2024-12-18 12.92 13.13 12.2 12.46 -2.12% 209,667 264,118,655
2024-12-17 13.96 14.07 12.64 12.73 -9.07% 331,152 429,920,234
2024-12-16 14.06 15.76 13.8 14 -5.79% 438,479 635,964,088
2024-12-13 16.3 16.67 14.67 14.86 -1.91% 625,377 1,001,134,361
2024-12-12 14.37 15.15 14.14 15.15 +10.02% 348,772 516,686,238
2024-12-11 12.87 13.77 12.52 13.77 +9.98% 342,029 458,121,314
2024-12-10 11.82 12.52 11.75 12.52 +10.02% 138,297 170,384,588
2024-12-09 11.53 11.6 11.27 11.38 -1.73% 73,940 84,303,653
2024-12-06 11.83 12.12 11.52 11.58 -0.17% 123,099 144,501,393
2024-12-05 11.6 11.64 11.21 11.6 -0.94% 124,454 142,495,607
2024-12-04 11.7 12.34 11.53 11.71 -1.35% 189,983 227,139,040
2024-12-03 11.22 11.93 11.22 11.87 +2.95% 170,693 198,175,156
2024-12-02 11.06 11.99 11.01 11.53 +4.25% 174,479 200,381,915
2024-11-29 10.7 11.2 10.66 11.06 +3.36% 129,760 142,452,219
2024-11-28 10.5 10.74 10.46 10.7 +1.52% 52,876 56,394,172
2024-11-27 10.44 10.54 10.18 10.54 +0.96% 42,502 44,090,425
2024-11-26 10.27 10.6 10.2 10.44 -0.29% 45,391 47,533,548
2024-11-25 10.32 10.5 10.3 10.47 +1.45% 38,865 40,433,089
2024-11-22 10.92 10.99 10.3 10.32 -6.1% 69,688 74,032,364
2024-11-21 10.9 11.15 10.75 10.99 +0.27% 58,060 63,437,108
2024-11-20 10.63 11.1 10.52 10.96 +2.43% 80,788 87,773,248
2024-11-19 10.42 10.96 10.28 10.7 +4.19% 75,761 80,207,399
2024-11-18 10.51 10.7 10.19 10.27 -2.65% 65,155 67,722,659
2024-11-15 10.42 11 10.4 10.55 -0.09% 88,446 94,427,149
2024-11-14 11.07 11.1 10.5 10.56 -7.77% 146,013 157,612,614
2024-11-13 11.29 12.17 11.01 11.45 +3.53% 205,248 239,356,014
2024-11-12 10.98 11.33 10.76 11.06 +2.03% 109,071 120,227,675
2024-11-11 10.6 10.84 10.5 10.84 +0.93% 68,045 72,373,953
2024-11-08 10.66 10.79 10.46 10.74 +0.94% 96,877 103,007,428
2024-11-07 10.13 10.7 10.11 10.64 +4.11% 118,942 125,239,539
2024-11-06 10.27 10.31 10.13 10.22 -0.87% 54,692 55,979,816
2024-11-05 10.22 10.33 10.17 10.31 0% 75,070 76,973,091
2024-11-04 10.17 10.33 9.9 10.31 +1.98% 70,350 71,349,154
2024-11-01 9.91 10.26 9.87 10.11 +2.02% 88,614 89,346,081
2024-10-31 10 10.07 9.89 9.91 -0.8% 50,545 50,320,356
2024-10-30 10 10.22 9.9 9.99 -0.6% 54,984 55,185,855
2024-10-29 10.29 10.48 10.01 10.05 +0.6% 107,535 110,240,547
2024-10-28 9.75 9.99 9.73 9.99 +2.25% 55,802 55,159,685
2024-10-25 9.62 9.81 9.62 9.77 +1.03% 47,405 46,079,739
2024-10-24 9.59 9.81 9.56 9.67 -0.41% 45,237 43,832,652
2024-10-23 9.53 10.1 9.46 9.71 +2.32% 89,052 86,977,165
2024-10-22 9.28 9.54 9.26 9.49 +2.26% 56,324 53,121,881
2024-10-21 9.33 9.38 9.21 9.28 -0.54% 54,050 50,264,131
2024-10-18 9.19 9.43 9.11 9.33 +1.63% 48,267 44,735,653
2024-10-17 9.37 9.43 9.18 9.18 -1.61% 34,160 31,693,055
2024-10-16 9.3 9.48 9.18 9.33 -0.64% 35,181 32,858,725
2024-10-15 9.56 9.61 9.36 9.39 -2.39% 31,082 29,448,754
2024-10-14 9.58 9.68 9.28 9.62 +0.1% 47,380 45,046,296
2024-10-11 9.64 9.95 9.5 9.61 -0.62% 52,470 50,911,247
2024-10-10 9.6 9.93 9.45 9.67 +0.31% 55,233 53,473,219
2024-10-09 10.65 10.65 9.64 9.64 -9.99% 101,065 100,066,905
2024-10-08 11.81 11.87 10.33 10.71 -0.83% 169,441 187,637,523

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

цАЭчСЮц╡ж 688536

2022-2023两年

ф╕нхЫ╜ше┐чФ╡ 601179

近半年

х▒▒ф╕Ьш╖пцбе 000498

近三个月

ф╕ншИкщЗНцЬ║ 600765

2024年一季度

хЗпцЩочФЯчЙй 300639

2024年一季度

щЗСщ╛Щц▒╜ш╜ж 600686

2024年一季度

хНЧф║мшБЪщЪЖ 300644

2024年至今

ц░╕чжПшВбф╗╜ 300712

近期数据

щШ┐х░ФчЙ╣ 300825

2022-2023两年

хИЫшпЖчзСцКА 300941

近半年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
新能源汽车
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
芯片

хглхЕ░х╛о (600460)

2024年至今
虚拟现实
储能电池

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