хТМш╛╛чзСцКА 688296

数据更新至:

添加到对比分析

12.60 +1.04%

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

12.6
+1.04% +0.13
12.7
开盘价
12.72
最高价
12.19
最低价
18,113
成交量
数据更新至: 2025-03-25

技术指标

13.29
MA5 (5日均线)
13.73
MA10 (10日均线)
13.82
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 12.7 12.72 12.19 12.6 +1.04% 18,113 22,600,205
2025-03-24 13.4 13.44 12.38 12.47 -7.63% 37,186 47,855,958
2025-03-21 13.86 14.09 13.29 13.5 -3.09% 22,956 31,315,287
2025-03-20 13.84 14.18 13.81 13.93 -0.29% 18,865 26,364,016
2025-03-19 14.09 14.28 13.82 13.97 -1.9% 20,315 28,471,371
2025-03-18 14.25 14.45 14.03 14.24 +0.85% 19,597 27,884,342
2025-03-17 14.15 14.28 13.93 14.12 -0.14% 20,615 29,048,931
2025-03-14 14.04 14.2 13.68 14.14 +1.65% 22,752 31,818,862
2025-03-13 14.37 14.38 13.71 13.91 -3.4% 28,665 40,035,448
2025-03-12 14.58 14.69 14.36 14.4 -1.1% 28,047 40,637,788
2025-03-11 14.28 14.58 14.07 14.56 +0.55% 31,739 45,645,860
2025-03-10 14.8 15.28 14.4 14.48 -1.3% 50,989 74,969,314
2025-03-07 14.5 16.16 14.46 14.67 +1.59% 64,498 97,160,391
2025-03-06 13.66 14.66 13.66 14.44 +6.73% 47,912 68,218,639
2025-03-05 13.39 13.68 13.24 13.53 +0.59% 17,137 22,989,323
2025-03-04 12.85 13.54 12.8 13.45 +3.46% 21,792 29,034,583
2025-03-03 13.1 13.44 12.84 13 -0.69% 29,963 39,444,171
2025-02-28 13.88 13.93 12.93 13.09 -6.57% 27,290 36,317,310
2025-02-27 13.8 14.13 13.5 14.01 +1.52% 29,480 40,905,567
2025-02-26 13.55 13.85 13.53 13.8 +1.32% 20,973 28,760,191
2025-02-25 13.58 13.85 13.36 13.62 -1.02% 24,844 33,836,663
2025-02-24 13.89 13.99 13.49 13.76 +1.4% 28,606 39,307,066
2025-02-21 13.32 13.59 13.01 13.57 +2.18% 23,499 31,412,186
2025-02-20 13.21 13.45 13.11 13.28 0% 13,608 18,001,478
2025-02-19 12.93 13.33 12.84 13.28 +2.63% 13,531 17,812,731
2025-02-18 13.31 13.42 12.8 12.94 -2.71% 17,347 22,797,169
2025-02-17 13.22 13.49 13.13 13.3 +1.37% 22,394 29,832,148
2025-02-14 13.08 13.33 12.88 13.12 +0.31% 23,812 31,173,602
2025-02-13 13.3 13.36 12.9 13.08 -1.36% 12,949 16,915,420
2025-02-12 13.15 13.43 12.92 13.26 +1.38% 17,964 23,805,671
2025-02-11 13.01 13.24 12.75 13.08 +0.93% 18,041 23,414,223
2025-02-10 12.68 12.98 12.49 12.96 +3.68% 21,038 26,971,125
2025-02-07 13.12 13.12 12.33 12.5 -0.64% 22,279 28,130,826
2025-02-06 12.41 12.64 12.16 12.58 +1.62% 21,210 26,433,413
2025-02-05 12.1 12.55 11.91 12.38 +4.56% 22,868 28,198,645
2025-01-27 11.92 12.16 11.74 11.84 -0.08% 20,758 24,820,522
2025-01-24 11.4 11.96 11.21 11.85 +4.22% 24,704 28,781,495
2025-01-23 11.48 11.86 11.36 11.37 +0.09% 16,745 19,375,384
2025-01-22 11.18 11.5 11.08 11.36 +1.34% 18,731 21,241,914
2025-01-21 11.4 11.44 11.01 11.21 -0.27% 15,288 17,053,725
2025-01-20 11.09 11.42 10.96 11.24 +2.18% 24,693 27,656,105
2025-01-17 11.06 11.16 10.9 11 -0.36% 11,239 12,394,253
2025-01-16 11.02 11.39 10.91 11.04 +0.73% 17,349 19,324,136
2025-01-15 11.05 11.29 10.88 10.96 -0.72% 13,822 15,268,267
2025-01-14 10.27 11.05 10.27 11.04 +8.13% 15,959 17,166,732
2025-01-13 10.1 10.46 9.72 10.21 +1.09% 16,691 16,889,650
2025-01-10 10.62 10.78 10.1 10.1 -4.72% 12,736 13,339,361
2025-01-09 10.5 10.7 10.39 10.6 +0.47% 14,729 15,626,448
2025-01-08 10.93 11.05 10.04 10.55 -3.83% 26,773 28,105,971
2025-01-07 10.17 10.99 10.16 10.97 +7.55% 22,352 23,761,069
2025-01-06 10.4 10.66 9.91 10.2 -1.92% 18,801 19,300,323
2025-01-03 11.25 11.44 10.38 10.4 -7.8% 27,188 29,381,904
2025-01-02 11.32 11.88 10.94 11.28 +0.53% 31,839 36,765,926
2024-12-31 11.81 11.87 11.22 11.22 -4.35% 19,422 22,216,862
2024-12-30 11.98 11.99 11.2 11.73 -0.51% 19,893 23,060,928
2024-12-27 11.9 12.05 11.6 11.79 +0.08% 12,155 14,427,025
2024-12-26 11.51 11.9 11.43 11.78 +2.61% 20,125 23,652,759
2024-12-25 11.94 11.95 11.33 11.48 -3.61% 22,345 25,736,516
2024-12-24 11.96 12.3 11.67 11.91 -0.42% 21,234 25,498,022
2024-12-23 13 13.06 11.85 11.96 -7.5% 20,514 25,180,053
2024-12-20 12.65 13.08 12.42 12.93 +2.29% 16,705 21,545,413
2024-12-19 12.58 12.7 12.22 12.64 +0.56% 16,775 21,039,007
2024-12-18 12.32 12.75 11.93 12.57 +1.7% 19,823 24,641,447
2024-12-17 13.36 13.39 12.3 12.36 -7% 20,207 25,689,070
2024-12-16 13.75 13.76 13.12 13.29 -1.48% 20,048 26,766,710
2024-12-13 14 14 13.34 13.49 -3.78% 18,701 25,548,454
2024-12-12 14.03 14.29 13.71 14.02 +0.72% 23,005 32,121,097
2024-12-11 14.12 14.31 13.7 13.92 -0.22% 18,763 26,212,436
2024-12-10 14.3 14.68 13.91 13.95 +0.14% 35,957 51,206,604
2024-12-09 13.41 15.2 13.26 13.93 +5.29% 47,598 67,661,466
2024-12-06 13.08 13.5 12.8 13.23 +2.32% 19,301 25,484,665
2024-12-05 12.61 13.06 12.56 12.93 +2.05% 13,417 17,282,083
2024-12-04 12.97 13 12.55 12.67 -1.86% 12,098 15,468,576
2024-12-03 13.08 13.09 12.62 12.91 -0.62% 16,687 21,442,267
2024-12-02 12.82 13.1 12.82 12.99 +2.44% 17,636 22,887,021
2024-11-29 12.55 12.89 12.3 12.68 +1.6% 16,567 20,839,861
2024-11-28 12.49 12.67 12.31 12.48 +0.48% 14,426 18,050,964
2024-11-27 12.46 12.48 11.5 12.42 +1.06% 14,946 18,044,440
2024-11-26 12.52 12.75 12.28 12.29 -1.36% 13,149 16,464,532
2024-11-25 12.11 12.48 11.87 12.46 +3.66% 17,098 20,824,658
2024-11-22 12.74 12.79 11.89 12.02 -4.6% 18,646 23,169,088
2024-11-21 12.76 12.89 12.47 12.6 -1.1% 15,330 19,430,439
2024-11-20 12.41 12.9 12.19 12.74 +2.08% 19,015 24,013,356
2024-11-19 12.25 12.5 11.92 12.48 +2.46% 25,916 31,482,565
2024-11-18 12.65 12.78 11.87 12.18 -3.72% 28,625 35,121,741
2024-11-15 13.01 13.3 12.46 12.65 -2.84% 19,453 25,072,657
2024-11-14 13.71 13.71 12.98 13.02 -3.7% 18,663 24,748,531
2024-11-13 13.25 13.65 13.05 13.52 +0.97% 21,745 29,103,577
2024-11-12 13.89 14.06 13.2 13.39 -2.48% 32,623 44,667,776
2024-11-11 13.16 13.98 13.05 13.73 +4.33% 35,531 48,521,762
2024-11-08 12.83 13.5 12.83 13.16 +2.65% 37,031 48,892,005
2024-11-07 12.59 12.82 12.35 12.82 +1.75% 26,274 33,225,919
2024-11-06 12.62 12.8 12.39 12.6 +0.24% 27,936 35,246,071
2024-11-05 12.26 12.63 12.14 12.57 +1.78% 27,338 33,903,976
2024-11-04 12 12.38 11.69 12.35 +3.61% 32,672 39,831,067
2024-11-01 12.79 13.45 11.78 11.92 -2.77% 48,041 60,598,176
2024-10-31 12.29 12.93 12.05 12.26 +5.24% 32,375 40,346,095
2024-10-30 12.02 12.32 11.43 11.65 -2.67% 16,457 19,300,473
2024-10-29 12.34 12.95 11.89 11.97 -3% 21,352 26,243,499
2024-10-28 12.02 12.35 11.79 12.34 +4.75% 25,767 31,462,058
2024-10-25 11.46 11.95 11.4 11.78 +3.42% 16,107 18,921,808
2024-10-24 11.33 11.54 11.33 11.39 -1.39% 8,808 10,063,026
2024-10-23 11.68 11.81 11.48 11.55 -1.11% 16,514 19,263,795
2024-10-22 12.18 12.18 11.41 11.68 -1.93% 18,765 21,960,951
2024-10-21 11.54 12.12 11.45 11.91 +4.38% 22,840 27,086,565
2024-10-18 10.91 11.65 10.91 11.41 +3.63% 17,007 19,286,504
2024-10-17 10.8 11.3 10.8 11.01 +1.94% 16,922 18,860,663
2024-10-16 10.92 11.09 10.68 10.8 -0.83% 10,827 11,789,308
2024-10-15 10.88 11.28 10.79 10.89 +0.55% 20,840 23,122,960
2024-10-14 10.55 10.97 10.29 10.83 +4.34% 18,287 19,461,833
2024-10-11 11.28 11.28 10.23 10.38 -6.06% 25,849 27,307,974
2024-10-10 11.11 11.53 10.97 11.05 +1.38% 31,557 35,307,000
2024-10-09 11.81 12.04 10.73 10.9 -9.62% 42,327 48,698,817
2024-10-08 12.38 12.38 11.31 12.06 +13.99% 45,840 54,580,998

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

хдйцнгчФ╡ц░Ф 605066

2024年至今

цШЗш╛ЙчзСцКА 300423

2024年至今

чи│хБехМ╗чЦЧ 300888

2024年一季度

щй░хоПщФМщФЧ 600497

2023年全年

ц╡╖цнгчФЯцЭР 688203

2024年至今

хЙСцбечзСцКА 603083

近期数据

хМЧцЦ╣хЫ╜щЩЕ 000065

近半年

ц░╕шЙ║шВбф╗╜ 603600

2024年至今

щАЪхМЦф╕ЬхоЭ 600867

2023年全年

чЩ╛щВжчзСцКА 300736

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
芯片
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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