(920015)股票行情
(920015)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 |
|---|
| 2025-12-17 | 52.300 | 51.110 | -1.690 | -3.20% | 50.350 | 52.850 | 32500 | 16719.926 | 8.61% |
| 2025-12-16 | 50.330 | 52.800 | 1.780 | 3.49% | 49.710 | 53.200 | 46621 | 24087.312 | 12.35% |
| 2025-12-15 | 51.080 | 51.020 | -0.560 | -1.09% | 50.620 | 53.640 | 39623 | 20653.449 | 10.50% |
| 2025-12-12 | 49.100 | 51.580 | 1.570 | 3.14% | 49.100 | 52.780 | 49228 | 25303.322 | 13.04% |
| 2025-12-11 | 47.590 | 50.010 | 2.380 | 5.00% | 47.260 | 52.800 | 54706 | 27489.969 | 14.49% |
| 2025-12-10 | 48.080 | 47.630 | -0.730 | -1.51% | 47.010 | 48.500 | 20016 | 9499.405 | 5.30% |
| 2025-12-09 | 49.220 | 48.360 | -0.820 | -1.67% | 47.940 | 49.860 | 22714 | 11072.489 | 6.02% |
| 2025-12-08 | 48.000 | 49.180 | 0.800 | 1.65% | 47.830 | 49.950 | 21911 | 10769.680 | 5.80% |
| 2025-12-05 | 46.490 | 48.380 | 1.830 | 3.93% | 45.820 | 48.800 | 30532 | 14462.486 | 8.09% |
| 2025-12-04 | 48.500 | 46.550 | -2.040 | -4.20% | 46.400 | 48.800 | 32792 | 15499.499 | 8.69% |
| 2025-12-03 | 50.990 | 48.590 | -2.710 | -5.28% | 48.390 | 51.300 | 33340 | 16540.199 | 8.83% |
| 2025-12-02 | 50.000 | 51.300 | 0.310 | 0.61% | 49.600 | 51.500 | 35574 | 18013.510 | 9.42% |
| 2025-12-01 | 48.200 | 50.990 | 2.790 | 5.79% | 48.060 | 51.220 | 43530 | 21714.191 | 11.53% |
| 2025-11-28 | 48.990 | 48.200 | -1.180 | -2.39% | 47.580 | 49.390 | 33031 | 15978.027 | 8.75% |
| 2025-11-27 | 49.000 | 49.380 | 0.330 | 0.67% | 48.700 | 51.800 | 42849 | 21587.922 | 11.35% |
| 2025-11-26 | 49.210 | 49.050 | -0.550 | -1.11% | 48.550 | 50.200 | 32401 | 15908.045 | 10.44% |
| 2025-11-25 | 50.380 | 49.600 | -1.280 | -2.52% | 49.020 | 50.550 | 38145 | 18987.744 | 12.29% |
| 2025-11-24 | 50.700 | 50.880 | 0.200 | 0.39% | 49.860 | 51.370 | 29301 | 14836.536 | 9.44% |
| 2025-11-21 | 50.480 | 50.680 | -0.670 | -1.30% | 49.500 | 52.400 | 44307 | 22503.137 | 14.28% |
| 2025-11-20 | 55.040 | 51.350 | -3.120 | -5.73% | 51.300 | 56.200 | 45993 | 24615.061 | 14.82% |
| 2025-11-19 | 53.000 | 54.470 | 0.810 | 1.51% | 52.450 | 55.550 | 37915 | 20539.248 | 12.22% |
| 2025-11-18 | 58.140 | 53.660 | -5.330 | -9.04% | 53.510 | 58.230 | 60058 | 33246.223 | 19.35% |
| 2025-11-17 | 59.900 | 58.990 | 0.530 | 0.91% | 58.580 | 60.880 | 41174 | 24531.877 | 13.27% |
| 2025-11-14 | 58.500 | 58.460 | -0.540 | -0.92% | 57.040 | 59.500 | 43929 | 25572.301 | 14.16% |
| 2025-11-13 | 57.290 | 59.000 | 1.200 | 2.08% | 57.290 | 60.690 | 51224 | 30352.070 | 16.51% |
| 2025-11-12 | 58.910 | 57.800 | -0.600 | -1.03% | 56.670 | 59.750 | 44746 | 26114.881 | 14.42% |
| 2025-11-11 | 63.000 | 58.400 | -5.460 | -8.55% | 58.030 | 63.000 | 74728 | 44760.840 | 24.08% |
| 2025-11-10 | 66.000 | 63.860 | -2.830 | -4.24% | 62.620 | 67.880 | 80519 | 52222.965 | 25.95% |
| 2025-11-07 | 61.000 | 66.690 | 5.760 | 9.45% | 61.000 | 70.350 | 103419 | 68396.508 | 33.33% |
| 2025-11-06 | 61.990 | 60.930 | -1.770 | -2.82% | 60.700 | 65.400 | 67975 | 42897.719 | 21.90% |
| 2025-11-05 | 61.800 | 62.700 | -0.960 | -1.51% | 58.850 | 64.900 | 72735 | 44494.941 | 23.44% |
| 2025-11-04 | 65.650 | 63.660 | 0.000 | 0.00% | 61.700 | 68.580 | 74670 | 48230.496 | 24.06% |
| 2025-11-03 | 58.010 | 63.660 | 4.790 | 8.14% | 58.000 | 65.330 | 91433 | 56815.840 | 29.46% |
| 2025-10-31 | 56.900 | 58.870 | 0.540 | 0.93% | 56.900 | 62.880 | 89711 | 53779.656 | 28.91% |
| 2025-10-30 | 61.500 | 58.330 | -4.590 | -7.29% | 57.100 | 65.650 | 132138 | 80990.969 | 42.58% |
| 2025-10-29 | 50.000 | 62.920 | 14.520 | 30.00% | 48.340 | 62.920 | 135565 | 74633.547 | 43.68% |
| 2025-10-28 | 48.900 | 48.400 | -1.790 | -3.57% | 48.010 | 50.870 | 73631 | 36230.488 | 23.73% |
| 2025-10-27 | 53.300 | 50.190 | 1.040 | 2.12% | 50.130 | 59.880 | 124164 | 67487.172 | 40.01% |
| 2025-10-24 | 47.060 | 49.150 | 1.600 | 3.36% | 46.130 | 49.500 | 63573 | 30571.459 | 20.49% |
| 2025-10-23 | 47.100 | 47.550 | -0.370 | -0.77% | 47.100 | 50.390 | 61015 | 29719.084 | 19.66% |
| 2025-10-22 | 45.570 | 47.920 | 1.370 | 2.94% | 44.810 | 48.960 | 67237 | 31392.502 | 21.67% |
| 2025-10-21 | 45.280 | 46.550 | 1.800 | 4.02% | 44.750 | 47.770 | 61436 | 28322.281 | 19.80% |
| 2025-10-20 | 46.660 | 44.750 | -2.250 | -4.79% | 44.040 | 47.400 | 64536 | 29415.527 | 20.80% |
| 2025-10-17 | 47.800 | 47.000 | 0.100 | 0.21% | 46.880 | 50.610 | 81407 | 39519.547 | 26.23% |
| 2025-10-16 | 48.510 | 46.900 | -2.250 | -4.58% | 45.770 | 50.090 | 71382 | 33859.230 | 23.00% |
| 2025-10-15 | 50.380 | 49.150 | -2.250 | -4.38% | 47.990 | 50.670 | 74684 | 36751.848 | 24.07% |
| 2025-10-14 | 52.000 | 51.400 | -1.600 | -3.02% | 49.500 | 54.990 | 96804 | 50175.527 | 31.19% |
| 2025-10-13 | 45.020 | 53.000 | 4.910 | 10.21% | 45.020 | 53.450 | 102632 | 50835.000 | 33.07% |
| 2025-10-10 | 48.200 | 48.090 | -2.260 | -4.49% | 46.680 | 49.300 | 79478 | 38043.781 | 25.61% |
| 2025-10-09 | 46.600 | 50.350 | 3.830 | 8.23% | 45.150 | 52.360 | 129846 | 63064.543 | 41.84% |
| 2025-09-30 | 54.500 | 46.520 | -6.480 | -12.23% | 46.000 | 54.850 | 154442 | 76537.781 | 49.77% |
| 2025-09-29 | 54.800 | 53.000 | -1.970 | -3.58% | 51.800 | 57.880 | 165829 | 89984.547 | 53.44% |
| 2025-09-26 | 43.940 | 54.970 | 12.680 | 29.98% | 43.930 | 54.970 | 232137 | 115791.805 | 74.80% |
| 2025-09-25 | 39.000 | 42.290 | 24.140 | 133.00% | 36.030 | 49.000 | 283119 | 113222.820 | - |
深证大盘股票行情在线 K线走势图
(920015)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
