(920001)股票行情
(920001)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 |
|---|
| 2025-12-15 | 19.840 | 19.560 | -0.440 | -2.20% | 19.510 | 20.000 | 11955 | 2355.148 | 1.35% |
| 2025-12-12 | 19.940 | 20.000 | -0.130 | -0.65% | 19.500 | 20.610 | 22384 | 4501.034 | 2.52% |
| 2025-12-11 | 19.450 | 20.130 | 0.820 | 4.25% | 19.120 | 20.660 | 28146 | 5658.651 | 3.17% |
| 2025-12-10 | 19.890 | 19.310 | -0.450 | -2.28% | 19.230 | 19.890 | 12181 | 2360.255 | 1.37% |
| 2025-12-09 | 20.190 | 19.760 | -0.420 | -2.08% | 19.500 | 20.300 | 15314 | 3027.050 | 1.73% |
| 2025-12-08 | 19.900 | 20.180 | 0.110 | 0.55% | 19.690 | 20.300 | 16328 | 3283.720 | 1.84% |
| 2025-12-05 | 20.130 | 20.170 | 0.170 | 0.85% | 19.370 | 20.780 | 20249 | 4047.464 | 2.28% |
| 2025-12-04 | 20.780 | 20.000 | -0.870 | -4.17% | 19.850 | 20.850 | 22494 | 4535.348 | 2.54% |
| 2025-12-03 | 20.550 | 20.870 | 0.150 | 0.72% | 20.460 | 21.200 | 22715 | 4732.560 | 2.56% |
| 2025-12-02 | 21.100 | 20.720 | -0.590 | -2.77% | 20.590 | 21.180 | 25317 | 5268.598 | 2.85% |
| 2025-12-01 | 20.000 | 21.310 | 1.200 | 5.97% | 19.950 | 21.850 | 46460 | 9750.523 | 5.24% |
| 2025-11-28 | 20.500 | 20.110 | 0.350 | 1.77% | 20.100 | 20.980 | 31257 | 6438.521 | 3.52% |
| 2025-11-27 | 19.610 | 19.760 | 0.020 | 0.10% | 19.550 | 20.450 | 18202 | 3637.601 | 2.05% |
| 2025-11-26 | 19.420 | 19.740 | 0.230 | 1.18% | 19.360 | 20.610 | 18924 | 3774.483 | 2.13% |
| 2025-11-25 | 19.090 | 19.510 | 0.520 | 2.74% | 19.090 | 19.730 | 14870 | 2890.000 | 1.68% |
| 2025-11-24 | 19.030 | 18.990 | 0.000 | 0.00% | 18.700 | 19.240 | 10116 | 1918.565 | 1.14% |
| 2025-11-21 | 19.700 | 18.990 | -0.920 | -4.62% | 18.820 | 19.860 | 16477 | 3158.728 | 1.86% |
| 2025-11-20 | 20.240 | 19.910 | -0.200 | -0.99% | 19.860 | 20.390 | 9950 | 1994.507 | 1.12% |
| 2025-11-19 | 20.600 | 20.110 | -0.500 | -2.43% | 20.070 | 20.750 | 11172 | 2262.924 | 1.26% |
| 2025-11-18 | 20.590 | 20.610 | -0.080 | -0.39% | 20.180 | 21.300 | 19466 | 4010.057 | 2.19% |
| 2025-11-17 | 20.850 | 20.690 | -0.630 | -2.95% | 20.570 | 21.000 | 24478 | 5061.831 | 2.76% |
| 2025-11-14 | 21.530 | 21.320 | 0.320 | 1.52% | 21.220 | 22.680 | 42844 | 9410.684 | 4.83% |
| 2025-11-13 | 21.000 | 21.000 | 0.210 | 1.01% | 20.660 | 21.330 | 11527 | 2429.630 | 1.30% |
| 2025-11-12 | 20.710 | 20.790 | 0.080 | 0.39% | 20.550 | 20.980 | 8658 | 1799.965 | 0.98% |
| 2025-11-11 | 21.190 | 20.710 | -0.220 | -1.05% | 20.550 | 21.200 | 8741 | 1816.184 | 0.99% |
| 2025-11-10 | 21.050 | 20.930 | 0.030 | 0.14% | 20.600 | 21.080 | 11203 | 2331.810 | 1.26% |
| 2025-11-07 | 21.220 | 20.900 | -0.320 | -1.51% | 20.900 | 21.390 | 9799 | 2067.048 | 1.10% |
| 2025-11-06 | 21.500 | 21.220 | -0.290 | -1.35% | 21.170 | 21.590 | 12237 | 2610.610 | 1.38% |
| 2025-11-05 | 21.190 | 21.510 | 0.110 | 0.51% | 21.190 | 21.740 | 10472 | 2251.539 | 1.18% |
| 2025-11-04 | 22.150 | 21.400 | -0.930 | -4.16% | 21.280 | 22.250 | 16770 | 3628.392 | 1.89% |
| 2025-11-03 | 22.340 | 22.330 | 0.200 | 0.90% | 21.760 | 22.640 | 22896 | 5066.358 | 2.58% |
| 2025-10-31 | 22.310 | 22.130 | 0.120 | 0.55% | 21.570 | 22.490 | 23651 | 5233.784 | 2.67% |
| 2025-10-30 | 22.330 | 22.010 | -0.240 | -1.08% | 21.760 | 22.730 | 31954 | 7133.570 | 3.60% |
| 2025-10-29 | 21.060 | 22.250 | 1.220 | 5.80% | 20.580 | 22.350 | 26213 | 5664.830 | 2.96% |
| 2025-10-28 | 21.460 | 21.030 | -0.330 | -1.54% | 21.000 | 21.500 | 9578 | 2030.338 | 1.08% |
| 2025-10-27 | 21.770 | 21.360 | -0.200 | -0.93% | 21.220 | 21.770 | 11169 | 2391.468 | 1.26% |
| 2025-10-24 | 21.420 | 21.560 | 0.100 | 0.47% | 21.410 | 21.860 | 12543 | 2698.395 | 1.41% |
| 2025-10-23 | 21.730 | 21.460 | -0.280 | -1.29% | 21.320 | 22.120 | 14197 | 3067.058 | 1.60% |
| 2025-10-22 | 21.310 | 21.740 | 0.150 | 0.69% | 21.310 | 22.350 | 27686 | 6059.327 | 3.12% |
| 2025-10-21 | 20.430 | 21.590 | 1.260 | 6.20% | 20.330 | 21.770 | 29944 | 6367.398 | 3.38% |
| 2025-10-20 | 20.770 | 20.330 | 0.070 | 0.35% | 20.120 | 20.780 | 7980 | 1624.988 | 0.90% |
| 2025-10-17 | 20.990 | 20.260 | -0.550 | -2.64% | 20.260 | 21.100 | 15065 | 3126.640 | 1.70% |
| 2025-10-16 | 20.910 | 20.810 | -0.200 | -0.95% | 20.650 | 21.330 | 9601 | 2011.548 | 1.08% |
| 2025-10-15 | 20.690 | 21.010 | 0.220 | 1.06% | 20.690 | 21.130 | 8655 | 1810.241 | 0.98% |
| 2025-10-14 | 21.100 | 20.790 | -0.300 | -1.42% | 20.780 | 21.470 | 12504 | 2636.637 | 1.41% |
| 2025-10-13 | 20.700 | 21.090 | -0.460 | -2.13% | 20.400 | 21.200 | 16803 | 3492.442 | 1.89% |
| 2025-10-10 | 22.010 | 21.550 | -0.630 | -2.84% | 21.340 | 22.170 | 19146 | 4145.442 | 2.16% |
| 2025-10-09 | 22.030 | 22.180 | 0.180 | 0.82% | 21.730 | 22.500 | 21663 | 4797.227 | 2.44% |
| 2025-09-30 | 21.670 | 22.000 | 0.480 | 2.23% | 21.110 | 22.070 | 18117 | 3905.021 | 2.04% |
| 2025-09-29 | 21.200 | 21.520 | 0.300 | 1.41% | 20.910 | 21.600 | 11594 | 2471.350 | 1.31% |
| 2025-09-26 | 21.700 | 21.220 | -0.230 | -1.07% | 21.180 | 21.700 | 13123 | 2807.786 | 1.48% |
| 2025-09-25 | 22.230 | 21.450 | -0.750 | -3.38% | 21.420 | 22.300 | 22479 | 4897.505 | 2.53% |
| 2025-09-24 | 21.900 | 22.200 | 0.130 | 0.59% | 21.790 | 22.260 | 20953 | 4614.495 | 2.36% |
| 2025-09-23 | 23.000 | 22.070 | -1.250 | -5.36% | 21.490 | 23.200 | 38085 | 8414.641 | 4.29% |
| 2025-09-22 | 23.790 | 23.320 | -0.270 | -1.14% | 23.180 | 24.140 | 19543 | 4627.490 | 2.20% |
| 2025-09-19 | 23.880 | 23.590 | -0.630 | -2.60% | 23.420 | 24.300 | 27764 | 6571.203 | 3.13% |
| 2025-09-18 | 24.400 | 24.220 | -0.440 | -1.78% | 23.820 | 24.850 | 43761 | 10643.370 | 4.93% |
| 2025-09-17 | 25.090 | 24.660 | -0.440 | -1.75% | 24.480 | 25.950 | 55239 | 13873.429 | 6.23% |
| 2025-09-16 | 23.880 | 25.100 | 1.050 | 4.37% | 23.860 | 25.370 | 61250 | 15274.438 | 6.91% |
| 2025-09-15 | 23.670 | 24.050 | 0.350 | 1.48% | 23.670 | 24.770 | 29079 | 7046.456 | 3.28% |
| 2025-09-12 | 24.300 | 23.700 | -0.600 | -2.47% | 23.630 | 24.390 | 26949 | 6436.985 | 3.04% |
| 2025-09-11 | 24.000 | 24.300 | 0.090 | 0.37% | 23.700 | 24.530 | 22835 | 5528.706 | 2.57% |
| 2025-09-10 | 23.790 | 24.210 | 0.480 | 2.02% | 23.600 | 24.510 | 20286 | 4864.535 | 2.29% |
| 2025-09-09 | 24.990 | 23.730 | -1.310 | -5.23% | 23.600 | 24.990 | 35488 | 8519.313 | 4.00% |
| 2025-09-08 | 25.180 | 25.040 | -0.390 | -1.53% | 24.800 | 25.420 | 35740 | 8952.695 | 4.03% |
| 2025-09-05 | 24.500 | 25.430 | 0.940 | 3.84% | 24.320 | 25.460 | 49480 | 12475.803 | 5.58% |
| 2025-09-04 | 23.800 | 24.490 | 0.990 | 4.21% | 23.500 | 24.860 | 51357 | 12525.042 | 5.79% |
| 2025-09-03 | 24.430 | 23.500 | -0.790 | -3.25% | 23.500 | 24.460 | 22799 | 5448.786 | 2.57% |
| 2025-09-02 | 23.940 | 24.290 | 0.370 | 1.55% | 23.260 | 24.320 | 33589 | 8000.293 | 3.79% |
| 2025-09-01 | 24.350 | 23.920 | -0.380 | -1.56% | 23.680 | 24.650 | 25755 | 6165.497 | 2.90% |
| 2025-08-29 | 25.180 | 24.300 | -1.040 | -4.10% | 24.190 | 25.350 | 32663 | 8047.426 | 3.68% |
| 2025-08-28 | 24.680 | 25.340 | 0.540 | 2.18% | 23.970 | 25.350 | 35944 | 8879.082 | 4.05% |
| 2025-08-27 | 25.390 | 24.800 | -0.860 | -3.35% | 24.700 | 26.060 | 39966 | 10160.741 | 4.51% |
| 2025-08-26 | 25.720 | 25.660 | -0.190 | -0.74% | 25.210 | 26.300 | 47911 | 12323.415 | 5.40% |
| 2025-08-25 | 25.960 | 25.850 | -0.050 | -0.19% | 25.220 | 26.170 | 48747 | 12530.170 | 5.50% |
| 2025-08-22 | 26.310 | 25.900 | -0.670 | -2.52% | 25.600 | 26.600 | 48321 | 12515.639 | 5.45% |
| 2025-08-21 | 26.900 | 26.570 | -0.790 | -2.89% | 25.850 | 27.360 | 71292 | 18991.062 | 8.04% |
| 2025-08-20 | 25.680 | 27.360 | 1.580 | 6.13% | 25.430 | 27.360 | 94932 | 25226.299 | 10.70% |
| 2025-08-19 | 26.290 | 25.780 | -0.310 | -1.19% | 25.570 | 26.860 | 78230 | 20534.416 | 8.82% |
| 2025-08-18 | 25.190 | 26.090 | 1.140 | 4.57% | 24.680 | 26.640 | 84181 | 21570.309 | 9.49% |
深证大盘股票行情在线 K线走势图
(920001)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
