(900926)股票行情
(900926)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 0.941 | 0.938 | -0.002 | -0.21% | 0.933 | 0.944 | 8486 | 79.460 | 0.12% |
| 2025-12-11 | 0.957 | 0.940 | -0.011 | -1.16% | 0.940 | 0.961 | 8149 | 76.994 | 0.11% |
| 2025-12-10 | 0.949 | 0.951 | 0.003 | 0.32% | 0.941 | 0.959 | 9348 | 88.864 | 0.13% |
| 2025-12-09 | 0.975 | 0.948 | -0.025 | -2.57% | 0.943 | 0.979 | 14865 | 141.609 | 0.21% |
| 2025-12-08 | 0.969 | 0.973 | 0.004 | 0.41% | 0.969 | 0.985 | 9571 | 93.631 | 0.13% |
| 2025-12-05 | 0.970 | 0.969 | -0.006 | -0.62% | 0.966 | 0.976 | 5487 | 53.287 | 0.08% |
| 2025-12-04 | 0.942 | 0.975 | 0.025 | 2.63% | 0.942 | 0.978 | 13413 | 128.969 | 0.19% |
| 2025-12-03 | 0.969 | 0.950 | -0.019 | -1.96% | 0.947 | 0.969 | 11074 | 105.595 | 0.15% |
| 2025-12-02 | 0.990 | 0.969 | -0.017 | -1.72% | 0.952 | 0.990 | 12460 | 120.441 | 0.17% |
| 2025-12-01 | 0.990 | 0.986 | -0.005 | -0.50% | 0.980 | 0.993 | 6795 | 66.939 | 0.09% |
| 2025-11-28 | 0.951 | 0.991 | 0.040 | 4.21% | 0.945 | 0.992 | 22679 | 222.385 | 0.31% |
| 2025-11-27 | 0.974 | 0.951 | -0.026 | -2.66% | 0.937 | 0.976 | 35757 | 338.901 | 0.49% |
| 2025-11-26 | 1.007 | 0.977 | -0.028 | -2.79% | 0.973 | 1.009 | 23817 | 235.100 | 0.33% |
| 2025-11-25 | 1.011 | 1.005 | 0.005 | 0.50% | 0.992 | 1.011 | 11647 | 116.319 | 0.16% |
| 2025-11-24 | 1.000 | 1.000 | 0.002 | 0.20% | 0.995 | 1.012 | 16882 | 169.083 | 0.23% |
| 2025-11-21 | 1.010 | 0.998 | -0.018 | -1.77% | 0.995 | 1.016 | 36257 | 362.939 | 0.50% |
| 2025-11-20 | 1.040 | 1.016 | -0.023 | -2.21% | 1.015 | 1.045 | 22963 | 235.543 | 0.32% |
| 2025-11-19 | 1.069 | 1.039 | -0.030 | -2.81% | 1.030 | 1.075 | 29734 | 310.338 | 0.41% |
| 2025-11-18 | 1.052 | 1.069 | 0.013 | 1.23% | 1.052 | 1.077 | 18818 | 201.433 | 0.26% |
| 2025-11-17 | 1.047 | 1.056 | -0.006 | -0.56% | 1.047 | 1.066 | 6797 | 72.034 | 0.09% |
| 2025-11-14 | 1.050 | 1.062 | 0.007 | 0.66% | 1.046 | 1.069 | 10432 | 110.602 | 0.14% |
| 2025-11-13 | 1.045 | 1.055 | 0.007 | 0.67% | 1.041 | 1.055 | 7554 | 79.034 | 0.10% |
| 2025-11-12 | 1.050 | 1.048 | -0.005 | -0.47% | 1.042 | 1.052 | 9365 | 98.069 | 0.13% |
| 2025-11-11 | 1.053 | 1.053 | 0.000 | 0.00% | 1.045 | 1.060 | 11279 | 118.449 | 0.16% |
| 2025-11-10 | 1.048 | 1.053 | 0.004 | 0.38% | 1.046 | 1.060 | 8622 | 90.722 | 0.12% |
| 2025-11-07 | 1.083 | 1.049 | -0.034 | -3.14% | 1.049 | 1.089 | 25167 | 266.617 | 0.35% |
| 2025-11-06 | 1.073 | 1.083 | 0.015 | 1.40% | 1.061 | 1.093 | 22921 | 246.637 | 0.32% |
| 2025-11-05 | 1.118 | 1.068 | -0.053 | -4.73% | 1.067 | 1.122 | 48276 | 524.240 | 0.67% |
| 2025-11-04 | 1.130 | 1.121 | -0.006 | -0.53% | 1.118 | 1.130 | 10259 | 115.042 | 0.14% |
| 2025-11-03 | 1.124 | 1.127 | 0.005 | 0.45% | 1.121 | 1.130 | 8470 | 95.226 | 0.12% |
| 2025-10-31 | 1.124 | 1.122 | 0.000 | 0.00% | 1.114 | 1.130 | 12940 | 145.157 | 0.18% |
| 2025-10-30 | 1.136 | 1.122 | -0.011 | -0.97% | 1.121 | 1.139 | 16843 | 189.553 | 0.23% |
| 2025-10-29 | 1.141 | 1.133 | -0.006 | -0.53% | 1.125 | 1.141 | 11880 | 134.469 | 0.16% |
| 2025-10-28 | 1.146 | 1.139 | -0.018 | -1.56% | 1.131 | 1.153 | 20782 | 236.365 | 0.29% |
| 2025-10-27 | 1.166 | 1.157 | -0.003 | -0.26% | 1.131 | 1.175 | 29898 | 344.091 | 0.41% |
| 2025-10-24 | 1.150 | 1.160 | 0.010 | 0.87% | 1.143 | 1.170 | 9669 | 112.360 | 0.13% |
| 2025-10-23 | 1.127 | 1.150 | 0.020 | 1.77% | 1.119 | 1.150 | 15272 | 174.323 | 0.21% |
| 2025-10-22 | 1.136 | 1.130 | -0.006 | -0.53% | 1.124 | 1.136 | 10788 | 121.744 | 0.15% |
| 2025-10-21 | 1.129 | 1.136 | 0.003 | 0.26% | 1.128 | 1.144 | 10227 | 116.193 | 0.14% |
| 2025-10-20 | 1.157 | 1.133 | -0.017 | -1.48% | 1.118 | 1.166 | 27035 | 306.364 | 0.37% |
| 2025-10-17 | 1.180 | 1.150 | -0.035 | -2.95% | 1.150 | 1.188 | 26485 | 306.949 | 0.37% |
| 2025-10-16 | 1.199 | 1.185 | -0.010 | -0.84% | 1.178 | 1.199 | 12170 | 143.957 | 0.17% |
| 2025-10-15 | 1.155 | 1.195 | 0.043 | 3.73% | 1.147 | 1.200 | 35948 | 424.309 | 0.50% |
| 2025-10-14 | 1.183 | 1.152 | -0.028 | -2.37% | 1.147 | 1.188 | 32820 | 381.029 | 0.45% |
| 2025-10-13 | 1.139 | 1.180 | 0.015 | 1.29% | 1.138 | 1.195 | 38546 | 451.996 | 0.53% |
| 2025-10-10 | 1.175 | 1.165 | -0.008 | -0.68% | 1.148 | 1.207 | 54236 | 637.788 | 0.75% |
| 2025-10-09 | 1.129 | 1.173 | 0.047 | 4.17% | 1.129 | 1.220 | 117177 | 1384.676 | 1.62% |
| 2025-09-30 | 1.083 | 1.126 | 0.044 | 4.07% | 1.082 | 1.126 | 55008 | 612.747 | 0.76% |
| 2025-09-29 | 1.064 | 1.082 | 0.018 | 1.69% | 1.055 | 1.085 | 22328 | 240.201 | 0.31% |
| 2025-09-26 | 1.052 | 1.064 | -0.005 | -0.47% | 1.051 | 1.066 | 14341 | 151.973 | 0.20% |
| 2025-09-25 | 1.047 | 1.069 | 0.024 | 2.30% | 1.042 | 1.069 | 26686 | 283.349 | 0.37% |
| 2025-09-24 | 1.043 | 1.045 | 0.003 | 0.29% | 1.035 | 1.050 | 26009 | 271.136 | 0.36% |
| 2025-09-23 | 1.042 | 1.042 | 0.000 | 0.00% | 1.028 | 1.047 | 18694 | 193.601 | 0.26% |
| 2025-09-22 | 1.053 | 1.042 | 0.001 | 0.10% | 1.037 | 1.056 | 17371 | 181.167 | 0.24% |
| 2025-09-19 | 1.069 | 1.041 | -0.028 | -2.62% | 1.041 | 1.074 | 28694 | 303.355 | 0.40% |
| 2025-09-18 | 1.044 | 1.069 | 0.026 | 2.49% | 1.042 | 1.084 | 42518 | 452.001 | 0.59% |
| 2025-09-17 | 1.045 | 1.043 | 0.003 | 0.29% | 1.032 | 1.045 | 14666 | 152.525 | 0.20% |
| 2025-09-16 | 1.050 | 1.040 | -0.010 | -0.95% | 1.036 | 1.052 | 18294 | 190.477 | 0.25% |
| 2025-09-15 | 1.061 | 1.050 | -0.014 | -1.32% | 1.035 | 1.073 | 18986 | 200.267 | 0.26% |
| 2025-09-12 | 1.053 | 1.064 | 0.009 | 0.85% | 1.053 | 1.078 | 33470 | 357.580 | 0.46% |
| 2025-09-11 | 1.031 | 1.055 | 0.027 | 2.63% | 1.031 | 1.055 | 32325 | 338.075 | 0.45% |
| 2025-09-10 | 1.051 | 1.028 | -0.020 | -1.91% | 1.026 | 1.055 | 28026 | 289.564 | 0.39% |
| 2025-09-09 | 1.082 | 1.048 | -0.034 | -3.14% | 1.036 | 1.082 | 42074 | 443.931 | 0.58% |
| 2025-09-08 | 1.098 | 1.082 | -0.012 | -1.10% | 1.064 | 1.102 | 25734 | 277.574 | 0.36% |
| 2025-09-05 | 1.090 | 1.094 | 0.000 | 0.00% | 1.085 | 1.105 | 25531 | 279.057 | 0.35% |
| 2025-09-04 | 1.080 | 1.094 | 0.011 | 1.02% | 1.055 | 1.094 | 31039 | 334.427 | 0.43% |
| 2025-09-03 | 1.138 | 1.083 | -0.053 | -4.67% | 1.070 | 1.140 | 64745 | 707.617 | 0.89% |
| 2025-09-02 | 1.147 | 1.136 | -0.010 | -0.87% | 1.124 | 1.151 | 26468 | 300.393 | 0.37% |
| 2025-09-01 | 1.120 | 1.146 | 0.027 | 2.41% | 1.120 | 1.156 | 37725 | 432.361 | 0.52% |
| 2025-08-29 | 1.130 | 1.119 | -0.007 | -0.62% | 1.119 | 1.146 | 30438 | 344.380 | 0.42% |
| 2025-08-28 | 1.093 | 1.126 | 0.026 | 2.36% | 1.087 | 1.155 | 72146 | 812.013 | 1.00% |
| 2025-08-27 | 1.002 | 1.100 | 0.078 | 7.63% | 1.002 | 1.124 | 226826 | 2450.685 | 3.13% |
| 2025-08-26 | 1.125 | 1.022 | -0.114 | -10.04% | 1.022 | 1.144 | 666789 | 6925.010 | 9.21% |
| 2025-08-25 | 1.153 | 1.136 | -0.016 | -1.39% | 1.127 | 1.179 | 63084 | 724.026 | 0.87% |
| 2025-08-22 | 1.120 | 1.152 | 0.037 | 3.32% | 1.091 | 1.196 | 97087 | 1117.411 | 1.34% |
| 2025-08-21 | 1.198 | 1.115 | -0.077 | -6.46% | 1.073 | 1.200 | 130064 | 1458.665 | 1.80% |
| 2025-08-20 | 1.228 | 1.192 | -0.028 | -2.30% | 1.191 | 1.230 | 60284 | 728.527 | 0.83% |
| 2025-08-19 | 1.259 | 1.220 | -0.073 | -5.65% | 1.216 | 1.269 | 100886 | 1247.608 | 1.39% |
| 2025-08-18 | 1.265 | 1.293 | 0.023 | 1.81% | 1.265 | 1.311 | 41380 | 537.852 | 0.57% |
| 2025-08-15 | 1.289 | 1.270 | -0.020 | -1.55% | 1.260 | 1.293 | 50233 | 640.271 | 0.69% |
深证大盘股票行情在线 K线走势图
(900926)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
