(920016)股票行情
(920016)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 | 19.920 | 19.910 | 0.010 | 0.05% | 19.620 | 20.330 | 11322 | 2267.293 | 3.36% |
| 2025-12-11 | 19.560 | 19.900 | 0.400 | 2.05% | 19.420 | 20.280 | 14992 | 2989.476 | 4.44% |
| 2025-12-10 | 19.330 | 19.500 | 0.170 | 0.88% | 19.220 | 19.690 | 5226 | 1017.252 | 1.55% |
| 2025-12-09 | 19.920 | 19.330 | -0.610 | -3.06% | 19.330 | 20.200 | 11112 | 2176.625 | 3.29% |
| 2025-12-08 | 19.490 | 19.940 | 0.530 | 2.73% | 19.410 | 20.360 | 10957 | 2197.507 | 3.25% |
| 2025-12-05 | 19.180 | 19.410 | 0.300 | 1.57% | 19.030 | 19.590 | 4806 | 927.387 | 1.42% |
| 2025-12-04 | 19.780 | 19.110 | -0.530 | -2.70% | 19.110 | 19.780 | 4362 | 844.572 | 1.29% |
| 2025-12-03 | 19.940 | 19.640 | -0.240 | -1.21% | 19.560 | 19.940 | 3735 | 736.557 | 1.11% |
| 2025-12-02 | 20.350 | 19.880 | -0.350 | -1.73% | 19.740 | 20.350 | 6394 | 1275.455 | 1.90% |
| 2025-12-01 | 19.910 | 20.230 | 0.360 | 1.81% | 19.660 | 20.260 | 7864 | 1577.287 | 2.33% |
| 2025-11-28 | 19.960 | 19.870 | -0.030 | -0.15% | 19.590 | 19.960 | 2959 | 584.222 | 0.88% |
| 2025-11-27 | 19.990 | 19.900 | 0.010 | 0.05% | 19.500 | 19.990 | 2774 | 549.892 | 0.82% |
| 2025-11-26 | 20.090 | 19.890 | -0.250 | -1.24% | 19.640 | 20.230 | 4669 | 929.923 | 1.38% |
| 2025-11-25 | 19.900 | 20.140 | 0.210 | 1.05% | 19.800 | 20.330 | 4965 | 999.925 | 1.47% |
| 2025-11-24 | 20.000 | 19.930 | 0.140 | 0.71% | 19.590 | 20.080 | 4571 | 905.300 | 1.35% |
| 2025-11-21 | 20.540 | 19.790 | -0.780 | -3.79% | 19.680 | 20.630 | 8548 | 1717.319 | 2.53% |
| 2025-11-20 | 21.220 | 20.570 | -0.440 | -2.09% | 20.570 | 21.220 | 8545 | 1771.787 | 2.53% |
| 2025-11-19 | 21.450 | 21.010 | -0.490 | -2.28% | 20.780 | 21.800 | 15065 | 3217.587 | 4.47% |
| 2025-11-18 | 21.490 | 21.500 | 0.000 | 0.00% | 21.150 | 21.700 | 8226 | 1762.261 | 2.44% |
| 2025-11-17 | 21.940 | 21.500 | -0.450 | -2.05% | 21.430 | 22.010 | 7918 | 1709.318 | 2.35% |
| 2025-11-14 | 22.390 | 21.950 | -0.390 | -1.75% | 21.910 | 22.390 | 7368 | 1629.218 | 2.18% |
| 2025-11-13 | 22.440 | 22.340 | -0.060 | -0.27% | 22.230 | 22.680 | 9020 | 2023.346 | 2.67% |
| 2025-11-12 | 22.480 | 22.400 | -0.140 | -0.62% | 22.270 | 22.570 | 7507 | 1683.547 | 2.23% |
| 2025-11-11 | 22.290 | 22.540 | 0.240 | 1.08% | 22.090 | 22.660 | 11349 | 2537.446 | 3.36% |
| 2025-11-10 | 21.940 | 22.300 | 0.350 | 1.59% | 21.590 | 22.390 | 9708 | 2142.261 | 2.88% |
| 2025-11-07 | 21.880 | 21.950 | 0.040 | 0.18% | 21.880 | 22.250 | 6633 | 1464.047 | 1.97% |
| 2025-11-06 | 22.370 | 21.910 | -0.460 | -2.06% | 21.880 | 22.380 | 8998 | 1987.011 | 2.67% |
| 2025-11-05 | 22.150 | 22.370 | 0.010 | 0.04% | 21.970 | 22.440 | 11254 | 2502.131 | 3.34% |
| 2025-11-04 | 23.000 | 22.360 | -0.390 | -1.71% | 22.140 | 23.020 | 13272 | 2974.868 | 3.93% |
| 2025-11-03 | 22.550 | 22.750 | 0.450 | 2.02% | 22.430 | 23.300 | 23700 | 5415.791 | 7.02% |
| 2025-10-31 | 21.970 | 22.300 | 0.250 | 1.13% | 21.850 | 22.550 | 12559 | 2804.795 | 3.72% |
| 2025-10-30 | 22.850 | 22.050 | -0.490 | -2.17% | 21.980 | 22.900 | 15494 | 3488.008 | 4.59% |
| 2025-10-29 | 21.950 | 22.540 | 0.590 | 2.69% | 21.670 | 22.680 | 16476 | 3658.733 | 4.88% |
| 2025-10-28 | 21.880 | 21.950 | 0.070 | 0.32% | 21.750 | 22.170 | 7749 | 1703.443 | 2.30% |
| 2025-10-27 | 21.830 | 21.880 | 0.110 | 0.51% | 21.620 | 22.090 | 6911 | 1510.736 | 2.05% |
| 2025-10-24 | 21.960 | 21.770 | -0.190 | -0.87% | 21.650 | 22.250 | 9462 | 2080.451 | 2.80% |
| 2025-10-23 | 21.930 | 21.960 | 0.010 | 0.05% | 21.590 | 22.120 | 6987 | 1528.790 | 2.07% |
| 2025-10-22 | 21.880 | 21.950 | 0.100 | 0.46% | 21.630 | 22.180 | 9907 | 2173.344 | 2.94% |
| 2025-10-21 | 21.580 | 21.850 | 0.450 | 2.10% | 21.400 | 21.860 | 8672 | 1881.937 | 2.57% |
| 2025-10-20 | 21.520 | 21.400 | 0.090 | 0.42% | 21.110 | 21.730 | 4774 | 1019.761 | 1.42% |
| 2025-10-17 | 21.510 | 21.310 | -0.210 | -0.98% | 21.000 | 21.940 | 9771 | 2099.483 | 2.90% |
| 2025-10-16 | 22.090 | 21.520 | -0.580 | -2.62% | 21.430 | 22.270 | 9180 | 1995.090 | 2.72% |
| 2025-10-15 | 21.660 | 22.100 | 0.430 | 1.98% | 21.540 | 22.580 | 13424 | 2983.938 | 3.98% |
| 2025-10-14 | 22.030 | 21.670 | -0.370 | -1.68% | 21.620 | 22.350 | 9469 | 2082.308 | 2.81% |
| 2025-10-13 | 21.570 | 22.040 | 0.030 | 0.14% | 21.400 | 22.240 | 9035 | 1981.462 | 2.68% |
| 2025-10-10 | 21.570 | 22.010 | 0.470 | 2.18% | 21.570 | 22.160 | 11630 | 2550.431 | 3.45% |
| 2025-10-09 | 21.280 | 21.540 | 0.140 | 0.65% | 21.280 | 21.870 | 8908 | 1924.451 | 2.64% |
| 2025-09-30 | 21.980 | 21.400 | 0.390 | 1.86% | 21.050 | 21.980 | 8962 | 1912.698 | 2.66% |
| 2025-09-29 | 21.010 | 21.010 | 0.010 | 0.05% | 20.710 | 21.200 | 5580 | 1166.144 | 1.65% |
| 2025-09-26 | 21.150 | 21.000 | -0.150 | -0.71% | 20.610 | 21.290 | 8996 | 1888.483 | 2.67% |
| 2025-09-25 | 21.490 | 21.150 | -0.340 | -1.58% | 21.100 | 21.810 | 6841 | 1459.167 | 2.03% |
| 2025-09-24 | 21.260 | 21.490 | 0.240 | 1.13% | 21.060 | 21.550 | 7652 | 1637.489 | 2.27% |
| 2025-09-23 | 22.040 | 21.250 | -0.820 | -3.72% | 20.860 | 22.040 | 14965 | 3178.974 | 4.44% |
| 2025-09-22 | 22.500 | 22.070 | -0.430 | -1.91% | 21.930 | 22.790 | 9274 | 2049.539 | 2.75% |
| 2025-09-19 | 22.990 | 22.500 | -0.490 | -2.13% | 22.350 | 23.180 | 11515 | 2604.305 | 3.41% |
| 2025-09-18 | 23.650 | 22.990 | -0.640 | -2.71% | 22.790 | 23.850 | 18455 | 4176.107 | 5.47% |
| 2025-09-17 | 23.580 | 23.630 | 0.120 | 0.51% | 23.440 | 24.150 | 10139 | 2405.433 | 3.85% |
| 2025-09-16 | 23.730 | 23.510 | -0.020 | -0.08% | 23.350 | 23.750 | 6709 | 1579.863 | 2.55% |
| 2025-09-15 | 23.780 | 23.530 | -0.240 | -1.01% | 23.510 | 23.880 | 6210 | 1469.559 | 2.36% |
| 2025-09-12 | 24.230 | 23.770 | -0.220 | -0.92% | 23.750 | 24.230 | 5935 | 1420.066 | 2.25% |
| 2025-09-11 | 23.910 | 23.990 | 0.110 | 0.46% | 23.710 | 24.060 | 6736 | 1612.802 | 2.56% |
| 2025-09-10 | 23.900 | 23.880 | 0.080 | 0.34% | 23.760 | 24.260 | 7027 | 1685.001 | 2.67% |
| 2025-09-09 | 24.410 | 23.800 | -0.610 | -2.50% | 23.800 | 24.420 | 10378 | 2487.894 | 3.94% |
| 2025-09-08 | 24.770 | 24.410 | -0.120 | -0.49% | 24.400 | 24.770 | 10520 | 2583.285 | 3.99% |
| 2025-09-05 | 24.380 | 24.530 | 0.530 | 2.21% | 23.900 | 24.570 | 13885 | 3386.524 | 5.27% |
| 2025-09-04 | 23.300 | 24.000 | 0.520 | 2.21% | 23.300 | 24.370 | 15163 | 3641.707 | 5.75% |
| 2025-09-03 | 24.200 | 23.480 | -0.540 | -2.25% | 23.330 | 24.380 | 12241 | 2935.710 | 4.64% |
| 2025-09-02 | 23.790 | 24.020 | 0.230 | 0.97% | 23.200 | 24.060 | 14323 | 3401.743 | 5.43% |
| 2025-09-01 | 24.400 | 23.790 | -0.380 | -1.57% | 23.600 | 24.400 | 14650 | 3489.733 | 5.56% |
| 2025-08-29 | 24.180 | 24.170 | 0.090 | 0.37% | 23.880 | 24.600 | 10474 | 2547.479 | 3.97% |
| 2025-08-28 | 24.490 | 24.080 | -0.400 | -1.63% | 23.600 | 24.670 | 14931 | 3604.071 | 5.66% |
| 2025-08-27 | 25.300 | 24.480 | -0.860 | -3.39% | 24.360 | 25.340 | 18573 | 4609.261 | 7.05% |
| 2025-08-26 | 25.250 | 25.340 | -0.080 | -0.31% | 25.250 | 25.680 | 16179 | 4121.586 | 6.14% |
| 2025-08-25 | 25.400 | 25.420 | -0.010 | -0.04% | 25.080 | 25.690 | 15802 | 4004.214 | 5.99% |
| 2025-08-22 | 25.730 | 25.430 | -0.420 | -1.62% | 25.250 | 25.940 | 17138 | 4372.065 | 6.50% |
| 2025-08-21 | 25.700 | 25.850 | 0.320 | 1.25% | 25.480 | 26.130 | 24619 | 6357.269 | 9.34% |
| 2025-08-20 | 25.260 | 25.530 | 0.170 | 0.67% | 25.090 | 25.560 | 13851 | 3515.090 | 5.25% |
| 2025-08-19 | 25.500 | 25.360 | 0.180 | 0.71% | 25.130 | 25.850 | 21267 | 5422.555 | 8.07% |
| 2025-08-18 | 24.600 | 25.180 | 0.580 | 2.36% | 24.430 | 25.270 | 21768 | 5431.860 | 8.26% |
| 2025-08-15 | 24.580 | 24.600 | 0.200 | 0.82% | 24.200 | 24.780 | 15269 | 3743.064 | 5.79% |
深证大盘股票行情在线 K线走势图
(920016)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
