(920000)股票行情
(920000)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 | 19.090 | 19.250 | 0.060 | 0.31% | 18.720 | 19.700 | 21668 | 4197.830 | 4.49% |
| 2025-12-11 | 18.680 | 19.190 | 0.510 | 2.73% | 18.350 | 19.680 | 25596 | 4898.534 | 5.30% |
| 2025-12-10 | 18.390 | 18.680 | 0.240 | 1.30% | 18.290 | 18.680 | 8780 | 1618.032 | 1.82% |
| 2025-12-09 | 19.180 | 18.440 | -0.510 | -2.69% | 18.410 | 19.180 | 13758 | 2565.696 | 2.85% |
| 2025-12-08 | 18.850 | 18.950 | 0.090 | 0.48% | 18.800 | 19.350 | 15239 | 2917.018 | 3.15% |
| 2025-12-05 | 18.550 | 18.860 | 0.420 | 2.28% | 18.200 | 19.020 | 10053 | 1874.029 | 2.08% |
| 2025-12-04 | 18.630 | 18.440 | -0.230 | -1.23% | 18.420 | 18.830 | 6456 | 1200.371 | 1.34% |
| 2025-12-03 | 19.060 | 18.670 | -0.360 | -1.89% | 18.630 | 19.100 | 8298 | 1557.635 | 1.72% |
| 2025-12-02 | 19.060 | 19.030 | 0.010 | 0.05% | 18.930 | 19.290 | 10588 | 2019.860 | 2.19% |
| 2025-12-01 | 18.800 | 19.020 | 0.400 | 2.15% | 18.610 | 19.150 | 11249 | 2129.773 | 2.33% |
| 2025-11-28 | 18.710 | 18.620 | -0.120 | -0.64% | 18.380 | 18.750 | 11472 | 2127.701 | 2.37% |
| 2025-11-27 | 19.370 | 18.740 | -0.610 | -3.15% | 18.680 | 19.460 | 21070 | 3993.379 | 4.36% |
| 2025-11-26 | 19.520 | 19.350 | -0.170 | -0.87% | 19.250 | 19.750 | 8114 | 1582.780 | 1.68% |
| 2025-11-25 | 19.570 | 19.520 | 0.130 | 0.67% | 19.390 | 19.850 | 7691 | 1507.755 | 1.59% |
| 2025-11-24 | 19.350 | 19.390 | 0.040 | 0.21% | 19.050 | 19.580 | 10840 | 2092.855 | 2.24% |
| 2025-11-21 | 20.000 | 19.350 | -0.940 | -4.63% | 19.330 | 20.310 | 14072 | 2761.729 | 2.91% |
| 2025-11-20 | 20.700 | 20.290 | -0.010 | -0.05% | 19.900 | 20.700 | 15758 | 3192.558 | 3.26% |
| 2025-11-19 | 20.400 | 20.300 | -0.230 | -1.12% | 19.990 | 20.880 | 17016 | 3484.281 | 3.52% |
| 2025-11-18 | 21.700 | 20.530 | -0.620 | -2.93% | 20.400 | 21.770 | 20989 | 4411.581 | 4.34% |
| 2025-11-17 | 21.660 | 21.150 | -0.620 | -2.85% | 21.050 | 22.190 | 21095 | 4500.043 | 4.37% |
| 2025-11-14 | 22.180 | 21.770 | -0.420 | -1.89% | 21.700 | 22.300 | 24543 | 5382.614 | 5.08% |
| 2025-11-13 | 21.710 | 22.190 | 0.270 | 1.23% | 21.710 | 22.400 | 33197 | 7364.236 | 6.87% |
| 2025-11-12 | 21.300 | 21.920 | 0.410 | 1.91% | 21.270 | 22.970 | 51968 | 11553.479 | 10.76% |
| 2025-11-11 | 21.060 | 21.510 | 0.450 | 2.14% | 20.780 | 21.580 | 27512 | 5822.338 | 5.70% |
| 2025-11-10 | 20.730 | 21.060 | 0.260 | 1.25% | 20.570 | 21.130 | 23112 | 4822.955 | 4.78% |
| 2025-11-07 | 21.050 | 20.800 | -0.330 | -1.56% | 20.780 | 21.220 | 21855 | 4572.650 | 4.52% |
| 2025-11-06 | 21.060 | 21.130 | -0.410 | -1.90% | 21.060 | 21.540 | 26094 | 5529.349 | 5.40% |
| 2025-11-05 | 21.900 | 21.540 | -0.460 | -2.09% | 21.110 | 21.900 | 36688 | 7886.332 | 7.59% |
| 2025-11-04 | 21.250 | 22.000 | 0.750 | 3.53% | 20.770 | 22.480 | 57165 | 12417.724 | 11.83% |
| 2025-11-03 | 21.260 | 21.250 | -0.240 | -1.12% | 21.100 | 21.730 | 24929 | 5324.540 | 5.16% |
| 2025-10-31 | 21.030 | 21.490 | 0.260 | 1.22% | 21.020 | 22.250 | 38720 | 8402.436 | 8.02% |
| 2025-10-30 | 22.210 | 21.230 | -1.290 | -5.73% | 21.230 | 22.590 | 60572 | 13247.277 | 12.54% |
| 2025-10-29 | 21.270 | 22.520 | 1.930 | 9.37% | 20.610 | 22.760 | 81399 | 17791.545 | 16.85% |
| 2025-10-28 | 20.040 | 20.590 | 0.470 | 2.34% | 19.980 | 21.030 | 31031 | 6386.785 | 6.42% |
| 2025-10-27 | 20.230 | 20.120 | -0.170 | -0.84% | 19.960 | 20.320 | 15525 | 3123.846 | 3.21% |
| 2025-10-24 | 20.120 | 20.290 | 0.280 | 1.40% | 19.910 | 21.010 | 27599 | 5627.103 | 5.71% |
| 2025-10-23 | 20.410 | 20.010 | -0.460 | -2.25% | 19.810 | 20.410 | 13161 | 2632.724 | 2.72% |
| 2025-10-22 | 20.260 | 20.470 | 0.410 | 2.04% | 19.910 | 20.680 | 21027 | 4285.392 | 4.35% |
| 2025-10-21 | 19.460 | 20.060 | 0.720 | 3.72% | 19.350 | 20.390 | 20891 | 4154.453 | 4.32% |
| 2025-10-20 | 19.780 | 19.340 | -0.160 | -0.82% | 19.230 | 19.830 | 13407 | 2613.392 | 2.78% |
| 2025-10-17 | 20.280 | 19.500 | -0.780 | -3.85% | 19.420 | 20.280 | 22860 | 4538.298 | 4.73% |
| 2025-10-16 | 20.780 | 20.280 | -0.500 | -2.41% | 20.140 | 20.990 | 16615 | 3408.236 | 3.44% |
| 2025-10-15 | 20.720 | 20.780 | 0.330 | 1.61% | 20.400 | 20.830 | 16132 | 3339.358 | 3.34% |
| 2025-10-14 | 21.150 | 20.450 | -0.290 | -1.40% | 20.400 | 21.150 | 23391 | 4850.513 | 4.84% |
| 2025-10-13 | 21.000 | 20.740 | -0.690 | -3.22% | 20.200 | 21.000 | 27088 | 5579.662 | 5.61% |
| 2025-10-10 | 21.500 | 21.430 | 0.020 | 0.09% | 21.260 | 22.040 | 30948 | 6697.626 | 6.41% |
| 2025-10-09 | 23.000 | 21.410 | -1.440 | -6.30% | 21.250 | 23.000 | 64414 | 13924.374 | 13.33% |
| 2025-09-30 | 22.300 | 22.850 | 0.700 | 3.16% | 22.110 | 24.230 | 64315 | 14837.015 | 13.31% |
| 2025-09-29 | 22.900 | 22.150 | -0.640 | -2.81% | 22.120 | 22.950 | 41503 | 9297.831 | 8.59% |
| 2025-09-26 | 22.200 | 22.790 | 0.510 | 2.29% | 21.810 | 22.950 | 58131 | 13023.169 | 12.03% |
| 2025-09-25 | 23.730 | 22.280 | -2.020 | -8.31% | 22.280 | 23.960 | 80861 | 18629.615 | 16.74% |
| 2025-09-24 | 25.430 | 24.300 | -1.130 | -4.44% | 24.130 | 26.980 | 73199 | 18599.934 | 15.15% |
| 2025-09-23 | 25.500 | 25.430 | -0.420 | -1.62% | 24.300 | 26.400 | 70936 | 17901.182 | 14.68% |
| 2025-09-22 | 24.850 | 25.850 | 0.100 | 0.39% | 24.810 | 27.300 | 78923 | 20354.686 | 16.34% |
| 2025-09-19 | 25.990 | 25.750 | -1.050 | -3.92% | 25.390 | 28.730 | 114506 | 30753.004 | 23.70% |
| 2025-09-18 | 24.720 | 26.800 | 2.200 | 8.94% | 24.040 | 29.400 | 146974 | 38071.609 | 30.43% |
| 2025-09-17 | 25.150 | 24.670 | -1.330 | -5.12% | 24.000 | 26.000 | 113009 | 27843.027 | 23.39% |
| 2025-09-16 | 23.110 | 26.000 | 2.320 | 9.80% | 23.060 | 29.800 | 166613 | 44518.805 | 34.49% |
| 2025-09-15 | 21.480 | 23.680 | 2.220 | 10.34% | 21.480 | 24.720 | 100658 | 23313.617 | 20.84% |
| 2025-09-12 | 22.040 | 21.460 | -0.570 | -2.59% | 21.330 | 22.100 | 22766 | 4920.773 | 4.71% |
| 2025-09-11 | 21.920 | 22.030 | 0.210 | 0.96% | 21.570 | 22.090 | 15742 | 3439.464 | 3.26% |
| 2025-09-10 | 22.450 | 21.820 | -0.070 | -0.32% | 21.770 | 22.490 | 18760 | 4143.833 | 3.88% |
| 2025-09-09 | 22.640 | 21.890 | -0.730 | -3.23% | 21.800 | 22.780 | 23484 | 5197.815 | 4.86% |
| 2025-09-08 | 22.990 | 22.620 | -0.260 | -1.14% | 22.500 | 23.350 | 35566 | 8114.911 | 7.36% |
| 2025-09-05 | 22.100 | 22.880 | 0.880 | 4.00% | 22.050 | 22.880 | 48603 | 10993.938 | 10.06% |
| 2025-09-04 | 21.200 | 22.000 | 0.680 | 3.19% | 21.140 | 22.100 | 34187 | 7459.063 | 7.08% |
| 2025-09-03 | 21.940 | 21.320 | -0.630 | -2.87% | 21.160 | 22.150 | 23083 | 5006.113 | 4.78% |
| 2025-09-02 | 21.140 | 21.950 | 0.830 | 3.93% | 20.850 | 22.080 | 46486 | 10058.514 | 9.62% |
| 2025-09-01 | 21.050 | 21.120 | -0.010 | -0.05% | 20.910 | 21.380 | 14493 | 3055.427 | 3.00% |
| 2025-08-29 | 20.900 | 21.130 | 0.370 | 1.78% | 20.740 | 21.390 | 16142 | 3408.752 | 3.34% |
| 2025-08-28 | 20.800 | 20.760 | 0.030 | 0.14% | 20.250 | 21.060 | 13698 | 2827.228 | 2.84% |
| 2025-08-27 | 21.720 | 20.730 | -0.760 | -3.54% | 20.730 | 21.720 | 17676 | 3745.940 | 3.66% |
| 2025-08-26 | 21.380 | 21.490 | 0.130 | 0.61% | 21.270 | 21.660 | 16891 | 3630.171 | 3.50% |
| 2025-08-25 | 21.370 | 21.360 | -0.050 | -0.23% | 21.130 | 21.800 | 17088 | 3641.801 | 3.54% |
| 2025-08-22 | 21.640 | 21.410 | -0.080 | -0.37% | 21.300 | 21.670 | 13688 | 2928.604 | 2.83% |
| 2025-08-21 | 21.660 | 21.490 | -0.010 | -0.05% | 21.300 | 21.790 | 16397 | 3526.795 | 3.39% |
| 2025-08-20 | 21.230 | 21.500 | 0.220 | 1.03% | 20.980 | 21.580 | 19183 | 4099.576 | 3.97% |
| 2025-08-19 | 21.490 | 21.280 | 0.010 | 0.05% | 21.210 | 21.780 | 25823 | 5563.406 | 5.35% |
| 2025-08-18 | 20.980 | 21.270 | 0.480 | 2.31% | 20.710 | 21.500 | 21501 | 4555.824 | 4.45% |
| 2025-08-15 | 20.240 | 20.790 | 0.590 | 2.92% | 20.240 | 20.880 | 17375 | 3597.467 | 3.60% |
深证大盘股票行情在线 K线走势图
(920000)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
