(920008)股票行情
(920008)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 | 31.000 | 31.850 | 1.100 | 3.58% | 30.700 | 32.530 | 28043 | 8935.685 | 8.35% |
| 2025-12-11 | 30.330 | 30.750 | 0.420 | 1.38% | 30.110 | 31.880 | 22166 | 6914.708 | 6.60% |
| 2025-12-10 | 30.410 | 30.330 | -0.180 | -0.59% | 30.080 | 30.700 | 8664 | 2631.933 | 2.58% |
| 2025-12-09 | 31.000 | 30.510 | -0.840 | -2.68% | 30.510 | 31.360 | 13400 | 4118.692 | 3.99% |
| 2025-12-08 | 30.950 | 31.350 | 0.710 | 2.32% | 30.700 | 32.290 | 15808 | 4989.287 | 4.70% |
| 2025-12-05 | 30.310 | 30.640 | 0.400 | 1.32% | 30.020 | 30.850 | 11031 | 3360.112 | 3.28% |
| 2025-12-04 | 31.600 | 30.240 | -1.510 | -4.76% | 30.200 | 31.710 | 20146 | 6173.682 | 6.00% |
| 2025-12-03 | 32.500 | 31.750 | -0.750 | -2.31% | 31.750 | 32.600 | 10515 | 3362.581 | 3.13% |
| 2025-12-02 | 32.720 | 32.500 | -0.550 | -1.66% | 32.180 | 33.330 | 15159 | 4962.701 | 4.51% |
| 2025-12-01 | 32.240 | 33.050 | 0.900 | 2.80% | 31.680 | 33.200 | 20501 | 6700.671 | 6.10% |
| 2025-11-28 | 31.900 | 32.150 | -0.280 | -0.86% | 31.880 | 33.030 | 13784 | 4457.279 | 4.10% |
| 2025-11-27 | 32.420 | 32.430 | -0.340 | -1.04% | 31.950 | 33.300 | 16617 | 5407.760 | 4.95% |
| 2025-11-26 | 33.960 | 32.770 | -1.390 | -4.07% | 32.320 | 34.080 | 31628 | 10407.179 | 9.41% |
| 2025-11-25 | 34.240 | 34.160 | -1.260 | -3.56% | 33.200 | 34.870 | 41559 | 14100.259 | 12.37% |
| 2025-11-24 | 32.770 | 35.420 | 2.230 | 6.72% | 32.680 | 36.180 | 60493 | 21018.000 | 18.00% |
| 2025-11-21 | 30.080 | 33.190 | 2.370 | 7.69% | 30.080 | 34.600 | 57347 | 18688.820 | 17.07% |
| 2025-11-20 | 31.550 | 30.820 | -1.220 | -3.81% | 30.610 | 32.390 | 24400 | 7708.639 | 7.26% |
| 2025-11-19 | 30.280 | 32.040 | 1.760 | 5.81% | 29.790 | 32.880 | 33892 | 10707.958 | 10.09% |
| 2025-11-18 | 31.410 | 30.280 | -1.000 | -3.20% | 30.090 | 31.490 | 15815 | 4824.833 | 4.71% |
| 2025-11-17 | 32.320 | 31.280 | 0.500 | 1.62% | 31.110 | 32.790 | 25446 | 8125.785 | 7.57% |
| 2025-11-14 | 30.590 | 30.780 | 0.110 | 0.36% | 30.590 | 31.260 | 10595 | 3268.181 | 3.15% |
| 2025-11-13 | 30.720 | 30.670 | 0.110 | 0.36% | 30.450 | 30.960 | 6191 | 1899.654 | 1.84% |
| 2025-11-12 | 30.770 | 30.560 | 0.030 | 0.10% | 30.390 | 30.770 | 5641 | 1724.462 | 1.68% |
| 2025-11-11 | 31.340 | 30.530 | -0.420 | -1.36% | 30.360 | 31.340 | 6043 | 1856.552 | 1.80% |
| 2025-11-10 | 30.750 | 30.950 | 0.150 | 0.49% | 30.620 | 31.240 | 5669 | 1752.042 | 1.71% |
| 2025-11-07 | 31.290 | 30.800 | -0.240 | -0.77% | 30.730 | 31.290 | 6097 | 1884.769 | 1.84% |
| 2025-11-06 | 31.850 | 31.040 | -0.360 | -1.15% | 30.880 | 31.850 | 6894 | 2148.224 | 2.08% |
| 2025-11-05 | 30.500 | 31.400 | 0.410 | 1.32% | 30.490 | 31.660 | 10552 | 3306.977 | 3.18% |
| 2025-11-04 | 31.600 | 30.990 | -0.530 | -1.68% | 30.900 | 31.780 | 8800 | 2740.108 | 2.65% |
| 2025-11-03 | 31.570 | 31.520 | -0.620 | -1.93% | 31.510 | 32.450 | 11779 | 3744.310 | 3.55% |
| 2025-10-31 | 32.800 | 32.140 | 0.290 | 0.91% | 31.890 | 32.990 | 18688 | 6038.076 | 5.63% |
| 2025-10-30 | 32.290 | 31.850 | -0.600 | -1.85% | 31.660 | 32.880 | 20671 | 6669.153 | 6.23% |
| 2025-10-29 | 31.230 | 32.450 | 0.980 | 3.11% | 30.410 | 32.530 | 23642 | 7422.364 | 7.13% |
| 2025-10-28 | 30.990 | 31.470 | 0.630 | 2.04% | 30.600 | 32.100 | 16628 | 5233.893 | 5.01% |
| 2025-10-27 | 30.600 | 30.840 | -0.010 | -0.03% | 30.350 | 30.950 | 9183 | 2817.077 | 2.77% |
| 2025-10-24 | 30.380 | 30.850 | 0.730 | 2.42% | 30.300 | 32.250 | 21221 | 6657.905 | 6.40% |
| 2025-10-23 | 30.390 | 30.120 | -0.120 | -0.40% | 29.730 | 30.410 | 7586 | 2276.300 | 2.29% |
| 2025-10-22 | 30.210 | 30.240 | 0.030 | 0.10% | 30.000 | 30.760 | 8962 | 2724.206 | 2.70% |
| 2025-10-21 | 29.540 | 30.210 | 0.820 | 2.79% | 29.540 | 30.270 | 10250 | 3076.883 | 3.09% |
| 2025-10-20 | 30.090 | 29.390 | -0.110 | -0.37% | 29.390 | 30.290 | 7501 | 2239.440 | 2.26% |
| 2025-10-17 | 30.480 | 29.500 | -1.500 | -4.84% | 29.470 | 31.030 | 13131 | 3966.202 | 3.96% |
| 2025-10-16 | 31.580 | 31.000 | -0.370 | -1.18% | 31.000 | 32.320 | 10967 | 3479.969 | 3.31% |
| 2025-10-15 | 31.880 | 31.370 | -0.220 | -0.70% | 31.020 | 31.880 | 7920 | 2485.231 | 2.39% |
| 2025-10-14 | 32.110 | 31.590 | -0.500 | -1.56% | 31.360 | 32.300 | 11893 | 3784.458 | 3.58% |
| 2025-10-13 | 30.900 | 32.090 | 0.570 | 1.81% | 30.400 | 32.150 | 14545 | 4607.486 | 4.38% |
| 2025-10-10 | 31.130 | 31.520 | 0.440 | 1.42% | 31.130 | 32.000 | 12375 | 3903.950 | 3.73% |
| 2025-10-09 | 31.020 | 31.080 | 0.100 | 0.32% | 30.300 | 31.280 | 9828 | 3033.439 | 2.96% |
| 2025-09-30 | 31.180 | 30.980 | 0.220 | 0.72% | 30.180 | 31.490 | 10645 | 3305.915 | 3.21% |
| 2025-09-29 | 31.050 | 30.760 | -0.440 | -1.41% | 30.490 | 31.870 | 12477 | 3866.125 | 3.76% |
| 2025-09-26 | 30.310 | 31.200 | 0.830 | 2.73% | 29.920 | 32.400 | 19614 | 6144.957 | 5.91% |
| 2025-09-25 | 31.050 | 30.370 | -0.630 | -2.03% | 30.330 | 31.180 | 6929 | 2137.036 | 2.09% |
| 2025-09-24 | 30.560 | 31.000 | 0.520 | 1.71% | 29.510 | 31.150 | 9482 | 2919.952 | 2.86% |
| 2025-09-23 | 31.680 | 30.480 | -0.910 | -2.90% | 29.910 | 31.680 | 16611 | 5063.783 | 5.01% |
| 2025-09-22 | 32.650 | 31.390 | -1.320 | -4.04% | 31.250 | 32.730 | 18133 | 5741.717 | 5.47% |
| 2025-09-19 | 32.490 | 32.710 | 0.210 | 0.65% | 32.360 | 33.500 | 11048 | 3643.672 | 3.33% |
| 2025-09-18 | 33.030 | 32.500 | -0.530 | -1.60% | 32.120 | 33.550 | 15033 | 4960.665 | 4.53% |
| 2025-09-17 | 33.060 | 33.030 | -0.050 | -0.15% | 32.860 | 33.370 | 10092 | 3342.779 | 3.04% |
| 2025-09-16 | 33.650 | 33.080 | -0.340 | -1.02% | 32.330 | 33.650 | 15709 | 5148.981 | 4.74% |
| 2025-09-15 | 34.250 | 33.420 | -0.790 | -2.31% | 33.100 | 34.250 | 16403 | 5486.401 | 4.94% |
| 2025-09-12 | 34.380 | 34.210 | -0.360 | -1.04% | 34.090 | 34.810 | 12110 | 4182.570 | 3.65% |
| 2025-09-11 | 33.940 | 34.570 | 0.640 | 1.89% | 33.760 | 34.600 | 10702 | 3682.327 | 3.23% |
| 2025-09-10 | 33.830 | 33.930 | 0.100 | 0.30% | 33.770 | 34.300 | 7435 | 2524.661 | 2.24% |
| 2025-09-09 | 35.190 | 33.830 | -1.020 | -2.93% | 33.710 | 35.190 | 13905 | 4759.520 | 4.19% |
| 2025-09-08 | 34.920 | 34.850 | 0.360 | 1.04% | 34.500 | 35.330 | 13600 | 4743.445 | 4.10% |
| 2025-09-05 | 33.870 | 34.490 | 0.710 | 2.10% | 33.870 | 34.700 | 14119 | 4857.433 | 4.26% |
| 2025-09-04 | 34.470 | 33.780 | -0.800 | -2.31% | 33.210 | 35.130 | 17917 | 6143.243 | 5.40% |
| 2025-09-03 | 37.600 | 34.580 | -2.860 | -7.64% | 34.500 | 37.770 | 25434 | 9120.932 | 7.67% |
| 2025-09-02 | 37.100 | 37.440 | 0.800 | 2.18% | 36.000 | 37.440 | 19287 | 7102.935 | 5.81% |
| 2025-09-01 | 37.500 | 36.640 | -0.670 | -1.80% | 36.330 | 37.500 | 15356 | 5632.201 | 4.63% |
| 2025-08-29 | 36.720 | 37.310 | 0.680 | 1.86% | 36.170 | 37.400 | 21728 | 8023.766 | 6.55% |
| 2025-08-28 | 37.510 | 36.630 | -1.090 | -2.89% | 36.100 | 37.960 | 29979 | 11070.995 | 9.04% |
| 2025-08-27 | 38.900 | 37.720 | -1.120 | -2.88% | 37.710 | 39.140 | 21412 | 8177.878 | 6.45% |
| 2025-08-26 | 39.700 | 38.840 | -0.820 | -2.07% | 38.700 | 39.940 | 22392 | 8760.038 | 6.75% |
| 2025-08-25 | 39.210 | 39.660 | 0.490 | 1.25% | 38.340 | 39.680 | 29215 | 11357.837 | 8.81% |
| 2025-08-22 | 38.930 | 39.170 | 0.280 | 0.72% | 38.500 | 39.450 | 21755 | 8464.186 | 6.56% |
| 2025-08-21 | 39.820 | 38.890 | -1.110 | -2.78% | 38.680 | 40.280 | 30063 | 11869.809 | 9.06% |
| 2025-08-20 | 39.230 | 40.000 | 0.410 | 1.04% | 39.060 | 40.880 | 38619 | 15438.684 | 11.64% |
| 2025-08-19 | 39.610 | 39.590 | 0.210 | 0.53% | 39.180 | 40.180 | 39991 | 15897.150 | 12.05% |
| 2025-08-18 | 38.000 | 39.380 | 1.230 | 3.22% | 37.840 | 39.560 | 33639 | 13052.312 | 10.14% |
| 2025-08-15 | 38.170 | 38.150 | 0.280 | 0.74% | 37.930 | 38.550 | 19608 | 7495.909 | 5.91% |
深证大盘股票行情在线 K线走势图
(920008)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
