хНОцЧ║чзСцКА 605377

数据更新至:

添加到对比分析

12.81 +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

12.81
+0.23% +0.03
12.8
开盘价
12.89
最高价
12.65
最低价
12,791
成交量
数据更新至: 2025-03-25

技术指标

12.85
MA5 (5日均线)
12.79
MA10 (10日均线)
12.55
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 12.8 12.89 12.65 12.81 +0.23% 12,791 16,296,523
2025-03-24 12.94 13.06 12.62 12.78 -1.62% 24,949 31,977,195
2025-03-21 12.91 13.32 12.83 12.99 +0.31% 63,768 83,914,252
2025-03-20 12.63 12.96 12.63 12.95 +1.89% 42,976 55,408,632
2025-03-19 12.68 12.77 12.62 12.71 -0.16% 17,019 21,589,439
2025-03-18 12.74 12.79 12.57 12.73 -0.16% 18,326 23,257,250
2025-03-17 12.84 12.89 12.73 12.75 -0.62% 26,621 34,020,726
2025-03-14 12.64 12.86 12.58 12.83 +1.5% 25,157 32,043,231
2025-03-13 12.8 12.8 12.51 12.64 -0.63% 18,496 23,293,947
2025-03-12 12.63 12.85 12.56 12.72 +0.55% 36,655 46,758,329
2025-03-11 12.4 12.65 12.34 12.65 +1.36% 34,789 43,618,587
2025-03-10 12.22 12.55 12.19 12.48 +1.96% 43,679 54,230,363
2025-03-07 12.14 12.27 12.07 12.24 +0.58% 35,012 42,571,303
2025-03-06 12.2 12.23 12.11 12.17 0% 36,129 43,894,148
2025-03-05 12.3 12.3 12.11 12.17 -1.14% 14,891 18,129,000
2025-03-04 12.28 12.41 12.21 12.31 +0.08% 17,189 21,141,091
2025-03-03 12.21 12.35 12.21 12.3 +0.82% 19,335 23,759,115
2025-02-28 12.44 12.44 12.19 12.2 -1.77% 23,921 29,367,640
2025-02-27 12.17 12.49 12.15 12.42 +2.14% 43,281 53,330,188
2025-02-26 12.09 12.19 12.08 12.16 +0.75% 18,451 22,414,187
2025-02-25 12.07 12.18 12.03 12.07 -0.66% 16,547 20,012,525
2025-02-24 12.09 12.3 12.09 12.15 -0.16% 39,394 47,971,012
2025-02-21 12.56 12.65 11.9 12.17 -3.95% 87,451 106,758,803
2025-02-20 12.85 12.85 12.65 12.67 -1.09% 20,093 25,538,208
2025-02-19 12.64 12.84 12.62 12.81 +1.34% 24,826 31,704,514
2025-02-18 12.8 12.98 12.6 12.64 -2.02% 33,883 43,392,444
2025-02-17 12.62 12.94 12.52 12.9 +2.3% 47,859 61,068,332
2025-02-14 12.62 12.67 12.48 12.61 -0.24% 37,048 46,505,522
2025-02-13 12.68 12.74 12.62 12.64 -0.32% 22,167 28,089,809
2025-02-12 12.74 12.76 12.56 12.68 -0.47% 41,740 52,731,263
2025-02-11 12.67 12.79 12.62 12.74 +1.27% 44,938 57,169,503
2025-02-10 12.3 12.6 12.24 12.58 +2.44% 52,560 65,552,338
2025-02-07 12.26 12.39 12.19 12.28 +0.33% 39,604 48,749,862
2025-02-06 12.28 12.31 12.16 12.24 -0.49% 39,981 48,871,732
2025-02-05 12.53 12.59 12.14 12.3 -2.23% 41,596 51,050,431
2025-01-27 12.34 12.62 12.32 12.58 +1.86% 35,161 44,042,795
2025-01-24 12.47 12.56 12.3 12.35 -0.96% 24,539 30,440,607
2025-01-23 12.68 12.73 12.45 12.47 -0.72% 21,972 27,611,924
2025-01-22 12.89 12.89 12.52 12.56 -2.26% 26,374 33,404,936
2025-01-21 12.77 12.92 12.54 12.85 +1.02% 38,777 49,514,468
2025-01-20 12.72 12.85 12.65 12.72 +0.08% 21,645 27,586,360
2025-01-17 12.69 12.74 12.5 12.71 +0.16% 15,555 19,688,564
2025-01-16 12.83 12.86 12.57 12.69 -0.47% 18,773 23,882,852
2025-01-15 12.69 12.84 12.51 12.75 +0.55% 18,144 23,049,502
2025-01-14 12.48 12.73 12.41 12.68 +2.18% 22,834 28,769,280
2025-01-13 12.3 12.54 12.24 12.41 -0.24% 12,070 14,974,083
2025-01-10 12.5 12.7 12.43 12.44 -0.96% 16,009 20,094,227
2025-01-09 12.59 12.74 12.42 12.56 -1.57% 23,241 29,217,712
2025-01-08 12.66 12.85 12.4 12.76 +0.24% 25,038 31,615,808
2025-01-07 12.79 12.88 12.55 12.73 -0.55% 19,361 24,603,308
2025-01-06 12.89 13.15 12.6 12.8 -1.46% 39,633 50,821,265
2025-01-03 13.35 13.5 12.9 12.99 -3.06% 42,334 55,717,664
2025-01-02 13.35 13.64 13.23 13.4 +0.37% 54,085 72,480,135
2024-12-31 13.28 13.55 13.21 13.35 +0.6% 37,777 50,647,883
2024-12-30 13.8 13.86 13.17 13.27 -3.84% 52,519 70,618,230
2024-12-27 13.42 13.92 13.38 13.8 +2.83% 40,745 56,032,639
2024-12-26 13.34 13.59 13.34 13.42 -0.37% 15,607 21,011,578
2024-12-25 13.56 13.68 13.33 13.47 -0.74% 23,917 32,136,423
2024-12-24 13.49 13.62 13.42 13.57 +1.57% 22,654 30,667,198
2024-12-23 13.59 13.7 13.32 13.36 -1.84% 32,491 43,852,402
2024-12-20 13.8 14.22 13.54 13.61 -1.45% 46,673 64,666,126
2024-12-19 13.66 13.9 13.61 13.81 +0.22% 39,058 53,670,560
2024-12-18 13.59 13.99 13.51 13.78 +1.32% 61,589 85,273,888
2024-12-17 13.76 13.95 13.43 13.6 -0.87% 59,312 81,234,203
2024-12-16 13.34 14 13.34 13.72 +3.16% 79,147 108,409,319
2024-12-13 13.76 14.07 13.3 13.3 -4.04% 140,551 193,579,123
2024-12-12 13.54 13.9 13.39 13.86 +2.36% 91,888 126,832,770
2024-12-11 13.11 13.55 13.07 13.54 +3.28% 88,063 118,295,984
2024-12-10 13.38 13.46 13.1 13.11 -0.46% 48,677 64,447,390
2024-12-09 13.16 13.19 13.03 13.17 +0.53% 38,566 50,673,295
2024-12-06 12.99 13.14 12.93 13.1 +0.92% 31,819 41,580,832
2024-12-05 12.93 13.02 12.85 12.98 +0.39% 29,014 37,522,981
2024-12-04 13.08 13.1 12.84 12.93 -1.15% 34,464 44,749,719
2024-12-03 13.18 13.19 12.91 13.08 0% 39,909 52,133,525
2024-12-02 12.69 13.18 12.65 13.08 +3.48% 78,128 101,255,819
2024-11-29 12.48 12.76 12.36 12.64 +1.2% 60,385 76,124,057
2024-11-28 12.68 12.68 12.4 12.49 -1.11% 40,476 50,811,857
2024-11-27 12.43 12.65 12.2 12.63 +1.04% 45,834 57,000,607
2024-11-26 12.59 12.7 12.44 12.5 -1.11% 30,596 38,342,864
2024-11-25 12.58 12.67 12.41 12.64 +1.04% 30,938 38,778,883
2024-11-22 13.19 13.24 12.5 12.51 -5.16% 73,720 94,768,023
2024-11-21 12.8 13.25 12.77 13.19 +2.81% 108,101 141,406,854
2024-11-20 12.74 12.95 12.7 12.83 +0.79% 44,923 57,566,509
2024-11-19 12.49 12.74 12.42 12.73 +1.84% 43,820 54,981,551
2024-11-18 12.47 12.62 12.4 12.5 0% 45,607 56,981,278
2024-11-15 12.58 12.66 12.45 12.5 -0.79% 49,014 61,520,012
2024-11-14 12.85 12.97 12.57 12.6 -1.87% 63,600 81,470,870
2024-11-13 12.77 13 12.56 12.84 +0.63% 54,133 69,175,348
2024-11-12 12.61 12.92 12.59 12.76 +1.19% 74,706 95,371,077
2024-11-11 12.6 12.64 12.41 12.61 0% 49,812 62,384,194
2024-11-08 12.8 12.85 12.45 12.61 -0.79% 65,440 82,807,539
2024-11-07 12.26 12.71 12.18 12.71 +3.33% 69,852 87,416,697
2024-11-06 12.35 12.49 12.25 12.3 -0.57% 51,837 64,007,832
2024-11-05 12.3 12.38 12.15 12.37 +0.57% 65,439 80,495,558
2024-11-04 12.13 12.32 12.07 12.3 +1.57% 37,983 46,312,961
2024-11-01 12.18 12.32 12.04 12.11 -0.9% 44,848 54,535,635
2024-10-31 12.23 12.33 12.08 12.22 -0.65% 55,990 68,286,576
2024-10-30 12.61 12.65 12.21 12.3 -2.46% 94,204 116,846,486
2024-10-29 13.24 13.38 12.58 12.61 -6.45% 155,381 198,179,923
2024-10-28 13.26 13.59 13.11 13.48 +1.89% 56,747 75,848,993
2024-10-25 13.22 13.29 13.07 13.23 +0.23% 38,302 50,537,300
2024-10-24 12.86 13.25 12.79 13.2 +2.09% 56,013 72,838,311
2024-10-23 13.03 13.11 12.85 12.93 -0.92% 49,944 64,720,566
2024-10-22 12.72 13.13 12.67 13.05 +2.35% 58,112 74,948,470
2024-10-21 12.92 12.98 12.69 12.75 -1.32% 53,419 68,598,569
2024-10-18 12.84 13.08 12.65 12.92 +0.78% 45,083 58,097,133
2024-10-17 13.1 13.22 12.82 12.82 -1.76% 28,251 36,705,998
2024-10-16 13.11 13.28 12.92 13.05 -1.58% 38,547 50,344,514
2024-10-15 13.45 13.64 13.25 13.26 -2.14% 31,196 41,919,179
2024-10-14 13.48 13.61 12.98 13.55 +1.12% 41,019 54,719,532
2024-10-11 13.71 13.8 13.28 13.4 -3.18% 38,446 51,871,922
2024-10-10 13.2 14.18 13.2 13.84 +5.57% 100,626 139,554,597
2024-10-09 13.95 13.97 13.11 13.11 -8.64% 76,436 103,111,068
2024-10-08 15.25 15.29 13.51 14.35 +0.14% 131,015 189,640,377

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

хНОш╛░шгЕхдЗ 300809

近三个月

ц╖▒цМпф╕Ъя╝б 000006

近半年

хЕ┤щ╜РчЬ╝шНп 300573

2023年全年

ц╡╖хо╣хЖ╖щУ╛ 603187

2024年一季度

STщАЪшДЙ 603559

2022-2023两年

щ╛ЩщЯ╡шВбф╗╜ 603729

2024年一季度

цЙ┐х╛╖щЬ▓щЬ▓ 000848

2022-2023两年

ф╕нф┐бщЗНх╖е 601608

近期数据

цБТх╕ЕшВбф╗╜ 300969

近半年

ф╕нчоАчзСцКА 300777

近期数据

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
光伏产业
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
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