щвАф╕нчзСцКА 688352

数据更新至:

添加到对比分析

12.34 -0.32%

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

12.34
-0.32% -0.04
12.37
开盘价
12.42
最高价
12.17
最低价
40,875
成交量
数据更新至: 2025-03-25

技术指标

12.59
MA5 (5日均线)
12.79
MA10 (10日均线)
12.69
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 12.37 12.42 12.17 12.34 -0.32% 40,875 50,169,637
2025-03-24 12.46 12.55 12.11 12.38 -0.88% 87,278 107,522,673
2025-03-21 12.8 12.87 12.45 12.49 -2.8% 87,885 110,833,716
2025-03-20 12.89 12.98 12.78 12.85 -0.23% 62,227 80,113,064
2025-03-19 13.05 13.14 12.83 12.88 -1.6% 81,541 105,542,584
2025-03-18 13.08 13.3 13.03 13.09 0% 77,352 101,571,239
2025-03-17 13.16 13.25 13.06 13.09 +0.69% 109,993 144,456,863
2025-03-14 12.71 13.05 12.63 13 +2.2% 121,112 156,207,068
2025-03-13 13.03 13.17 12.6 12.72 -2.38% 126,187 161,438,456
2025-03-12 13.33 13.33 12.99 13.03 -1.51% 153,736 202,017,534
2025-03-11 12.8 13.34 12.73 13.23 +2.56% 178,867 234,850,240
2025-03-10 12.98 13.12 12.77 12.9 -0.39% 144,556 186,699,613
2025-03-07 12.56 13.3 12.39 12.95 +3.52% 303,035 394,386,407
2025-03-06 12.4 12.64 12.35 12.51 +1.21% 153,238 191,839,350
2025-03-05 12.35 12.54 12.18 12.36 +0.32% 114,215 140,749,135
2025-03-04 11.99 12.41 11.94 12.32 +1.82% 140,120 170,998,999
2025-03-03 12.39 12.41 12.03 12.1 -2.02% 134,458 164,775,320
2025-02-28 12.66 12.73 12.2 12.35 -2.76% 167,390 207,914,113
2025-02-27 12.63 12.83 12.37 12.7 +1.28% 171,359 215,607,978
2025-02-26 12.32 12.56 12.22 12.54 +1.79% 152,153 188,972,840
2025-02-25 12.18 12.52 12.11 12.32 -0.32% 138,618 171,508,047
2025-02-24 12.18 12.44 12.02 12.36 +1.81% 164,771 202,403,754
2025-02-21 11.81 12.19 11.72 12.14 +3.06% 164,929 198,201,533
2025-02-20 11.77 11.86 11.65 11.78 +0.43% 108,168 127,262,345
2025-02-19 11.41 11.81 11.38 11.73 +2.8% 129,437 151,615,117
2025-02-18 11.81 11.85 11.34 11.41 -2.98% 101,719 117,724,230
2025-02-17 11.7 11.91 11.67 11.76 +0.77% 100,933 118,729,909
2025-02-14 11.72 11.82 11.58 11.67 -0.93% 103,285 120,642,629
2025-02-13 12.13 12.13 11.73 11.78 -2.64% 103,145 122,370,465
2025-02-12 11.82 12.14 11.77 12.1 +2.11% 143,705 171,504,235
2025-02-11 12.03 12.05 11.68 11.85 -1.74% 111,035 131,216,891
2025-02-10 12.05 12.13 11.87 12.06 +0.67% 98,970 118,856,761
2025-02-07 11.86 12.2 11.76 11.98 +0.93% 118,878 142,601,477
2025-02-06 11.4 11.93 11.32 11.87 +3.76% 104,061 122,234,135
2025-02-05 11.4 11.62 11.37 11.44 +2.14% 85,401 98,024,404
2025-01-27 11.67 11.74 11.2 11.2 -4.11% 86,037 98,346,726
2025-01-24 11.53 11.71 11.45 11.68 +1.65% 67,221 78,131,543
2025-01-23 11.53 11.85 11.49 11.49 +0.44% 80,654 94,151,342
2025-01-22 11.61 11.65 11.35 11.44 -1.46% 64,309 73,886,687
2025-01-21 11.58 11.65 11.44 11.61 +0.78% 59,809 69,170,487
2025-01-20 11.58 11.77 11.5 11.52 +0.7% 76,377 88,728,876
2025-01-17 11.1 11.56 11.1 11.44 +2.51% 88,812 100,886,575
2025-01-16 11.33 11.59 11.06 11.16 -0.71% 86,837 98,072,255
2025-01-15 11.39 11.39 11.15 11.24 -1.49% 70,289 79,035,941
2025-01-14 10.86 11.43 10.77 11.41 +5.45% 84,183 94,110,735
2025-01-13 10.65 10.85 10.46 10.82 +0.65% 64,308 68,766,221
2025-01-10 11.06 11.27 10.72 10.75 -2.71% 71,398 78,624,190
2025-01-09 11 11.33 10.92 11.05 -0.18% 70,055 78,213,944
2025-01-08 11.25 11.25 10.66 11.07 -2.04% 111,201 121,915,719
2025-01-07 11.2 11.38 11.07 11.3 +1.07% 81,490 91,602,101
2025-01-06 11.47 11.57 11.08 11.18 -2.36% 66,731 75,423,584
2025-01-03 11.74 11.86 11.39 11.45 -1.97% 76,087 88,608,634
2025-01-02 12.11 12.25 11.55 11.68 -3.71% 85,095 101,471,483
2024-12-31 12.97 12.99 12.13 12.13 -5.9% 119,136 148,802,073
2024-12-30 13.07 13.19 12.76 12.89 -2.27% 103,235 133,748,492
2024-12-27 13.39 13.57 13.15 13.19 -1.71% 116,260 155,327,991
2024-12-26 13.1 13.68 13.09 13.42 +2.36% 115,544 155,466,988
2024-12-25 13.33 13.35 12.9 13.11 -1.35% 82,755 108,647,220
2024-12-24 13.35 13.46 13.08 13.29 +1.06% 94,897 125,962,280
2024-12-23 13.66 13.66 13.12 13.15 -2.88% 107,079 142,851,741
2024-12-20 13.12 13.88 13.03 13.54 +2.89% 143,730 194,970,958
2024-12-19 13 13.31 12.84 13.16 0% 91,761 120,255,231
2024-12-18 12.96 13.33 12.72 13.16 +2.65% 101,803 133,309,831
2024-12-17 12.99 13.01 12.75 12.82 -0.54% 104,352 134,247,009
2024-12-16 13.61 13.74 12.85 12.89 -4.59% 179,441 236,018,165
2024-12-13 13.73 14.28 13.51 13.51 -2.53% 319,316 445,480,488
2024-12-12 13.77 13.95 13.57 13.86 +0.8% 153,805 211,602,774
2024-12-11 13.41 13.88 13.37 13.75 +2.84% 165,733 226,692,403
2024-12-10 13.82 13.95 13.36 13.37 0% 141,674 193,190,832
2024-12-09 13.26 13.5 13.09 13.37 +0.83% 112,464 149,351,998
2024-12-06 13.05 13.35 12.83 13.26 +1.61% 122,091 160,090,322
2024-12-05 12.89 13.27 12.88 13.05 +0.15% 106,909 139,795,011
2024-12-04 13.5 13.58 12.99 13.03 -0.84% 117,093 155,162,837
2024-12-03 13.24 13.33 12.91 13.14 -0.23% 101,016 132,146,618
2024-12-02 12.8 13.21 12.68 13.17 +3.78% 128,968 168,192,896
2024-11-29 12.52 12.92 12.34 12.69 +0.95% 111,814 141,574,648
2024-11-28 12.6 12.91 12.46 12.57 -0.24% 102,350 129,568,829
2024-11-27 12.3 12.63 12.04 12.6 +1.78% 104,568 129,186,626
2024-11-26 12.7 12.83 12.32 12.38 -2.29% 73,605 92,529,614
2024-11-25 12.44 12.7 12.25 12.67 +2.1% 79,548 99,062,101
2024-11-22 13.1 13.19 12.38 12.41 -5.48% 111,042 142,152,620
2024-11-21 13.17 13.35 12.96 13.13 -0.76% 103,442 135,811,065
2024-11-20 13.09 13.29 12.98 13.23 +0.61% 117,871 155,041,886
2024-11-19 12.4 13.22 12.31 13.15 +7.17% 151,073 192,608,288
2024-11-18 12.81 12.96 12.14 12.27 -4.29% 149,593 186,175,126
2024-11-15 13.34 13.56 12.8 12.82 -4.47% 141,587 186,479,211
2024-11-14 14 14.06 13.36 13.42 -4.55% 126,937 173,959,985
2024-11-13 14.19 14.24 13.65 14.06 -0.92% 161,754 225,166,915
2024-11-12 14.92 15 13.98 14.19 -1.73% 262,675 377,265,701
2024-11-11 13.61 14.59 13.61 14.44 +8.33% 332,876 473,020,844
2024-11-08 13.25 13.77 13.05 13.33 +2.22% 237,407 317,348,977
2024-11-07 12.66 13.07 12.59 13.04 +2.03% 129,423 166,430,612
2024-11-06 12.97 13.14 12.6 12.78 0% 145,556 187,183,627
2024-11-05 12.18 12.79 12.16 12.78 +4.5% 135,220 170,390,897
2024-11-04 11.9 12.32 11.9 12.23 +2.17% 71,465 87,046,644
2024-11-01 12.73 12.76 11.96 11.97 -6.26% 157,651 193,535,326
2024-10-31 12.39 12.88 12.24 12.77 +3.32% 167,930 212,577,555
2024-10-30 12.59 12.69 12.1 12.36 -2.14% 123,969 154,269,522
2024-10-29 12.89 13.1 12.62 12.63 -1.71% 183,474 235,517,325
2024-10-28 12.9 12.93 12.66 12.85 +0.16% 120,776 154,776,410
2024-10-25 12.72 12.98 12.67 12.83 +0.86% 114,591 146,765,445
2024-10-24 12.65 12.84 12.48 12.72 0% 108,420 137,445,199
2024-10-23 12.7 13.02 12.6 12.72 -0.78% 143,444 183,763,681
2024-10-22 12.88 13.07 12.62 12.82 -1.61% 162,763 208,999,362
2024-10-21 12.89 13.59 12.57 13.03 +2.6% 333,166 437,011,443
2024-10-18 11.66 13 11.58 12.7 +9.96% 292,378 360,717,882
2024-10-17 11.56 12.49 11.52 11.55 -2.86% 184,864 216,441,624
2024-10-16 11.68 12.14 11.68 11.89 -0.75% 110,862 131,974,315
2024-10-15 11.88 12.41 11.83 11.98 -0.17% 157,661 191,134,562
2024-10-14 11.7 12.08 11.24 12 +3.36% 163,756 191,707,370
2024-10-11 12.46 12.53 11.41 11.61 -7.05% 207,853 247,039,890
2024-10-10 13.06 13.28 12.39 12.49 -4.14% 220,401 281,939,257
2024-10-09 13.43 14.45 12.76 13.03 -6.53% 418,828 570,616,058
2024-10-08 13.94 13.94 12.88 13.94 +19.97% 421,805 580,614,811

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

чжПщЮНшВбф╗╜ 603315

近三个月

щХ┐хоЙц▒╜ш╜ж 000625

近三个月

щб╢чВ╣ш╜пф╗╢ 603383

2022-2023两年

ц╡ЩцХ░цЦЗхМЦ 600633

近半年

цмгщФРчзСцКА 300745

2024年至今

ч╛ЪщФРхИ╢шНп 600285

近期数据

ф╣Рх▒▒чФ╡хКЫ 600644

近三个月

хдйц┤ЛцЦ░цЭР 603330

2024年一季度

ц▒ЙхХЖщЫЖхЫв 600774

近半年

ц▒Яц▓│щЫЖхЫв 601886

近半年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
光伏产业
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近三个月
元宇宙

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