(920017)股票行情
(920017)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 | 18.710 | 18.500 | -0.270 | -1.44% | 18.430 | 18.980 | 25490 | 4773.470 | 2.06% |
| 2025-12-11 | 18.280 | 18.770 | 0.610 | 3.36% | 18.120 | 18.990 | 33000 | 6153.660 | 2.67% |
| 2025-12-10 | 18.330 | 18.160 | -0.200 | -1.09% | 18.030 | 18.330 | 10918 | 1979.986 | 0.88% |
| 2025-12-09 | 18.540 | 18.360 | -0.320 | -1.71% | 18.250 | 18.620 | 17551 | 3225.162 | 1.42% |
| 2025-12-08 | 18.670 | 18.680 | 0.040 | 0.21% | 18.620 | 18.890 | 15625 | 2931.289 | 1.27% |
| 2025-12-05 | 18.470 | 18.640 | 0.240 | 1.30% | 18.240 | 18.680 | 10961 | 2025.439 | 0.89% |
| 2025-12-04 | 18.720 | 18.400 | -0.300 | -1.60% | 18.200 | 18.780 | 14300 | 2638.476 | 1.16% |
| 2025-12-03 | 18.750 | 18.700 | -0.030 | -0.16% | 18.540 | 18.950 | 13713 | 2569.046 | 1.11% |
| 2025-12-02 | 19.010 | 18.730 | -0.270 | -1.42% | 18.610 | 19.150 | 15617 | 2946.594 | 1.27% |
| 2025-12-01 | 18.790 | 19.000 | 0.350 | 1.88% | 18.630 | 19.080 | 20710 | 3921.771 | 1.68% |
| 2025-11-28 | 18.890 | 18.650 | -0.250 | -1.32% | 18.460 | 18.890 | 21655 | 4038.010 | 1.76% |
| 2025-11-27 | 19.020 | 18.900 | -0.340 | -1.77% | 18.710 | 19.260 | 30786 | 5804.898 | 2.50% |
| 2025-11-26 | 18.880 | 19.240 | 0.540 | 2.89% | 18.710 | 19.880 | 51647 | 10038.078 | 4.19% |
| 2025-11-25 | 18.380 | 18.700 | 0.330 | 1.80% | 18.380 | 18.960 | 23787 | 4457.003 | 1.93% |
| 2025-11-24 | 18.300 | 18.370 | 0.150 | 0.82% | 18.210 | 18.760 | 17816 | 3297.195 | 1.45% |
| 2025-11-21 | 18.910 | 18.220 | -0.870 | -4.56% | 18.210 | 19.090 | 22710 | 4199.345 | 1.84% |
| 2025-11-20 | 19.330 | 19.090 | -0.150 | -0.78% | 18.910 | 19.390 | 18545 | 3538.805 | 1.50% |
| 2025-11-19 | 19.950 | 19.240 | -0.690 | -3.46% | 18.980 | 20.090 | 30370 | 5867.174 | 2.46% |
| 2025-11-18 | 20.290 | 19.930 | -0.370 | -1.82% | 19.900 | 20.430 | 22650 | 4540.567 | 1.84% |
| 2025-11-17 | 21.020 | 20.300 | -0.830 | -3.93% | 20.230 | 21.060 | 46361 | 9505.995 | 3.76% |
| 2025-11-14 | 21.020 | 21.130 | -0.070 | -0.33% | 21.020 | 21.860 | 55651 | 11963.126 | 4.51% |
| 2025-11-13 | 21.280 | 21.200 | 0.000 | 0.00% | 20.810 | 21.390 | 43938 | 9301.491 | 3.56% |
| 2025-11-12 | 20.700 | 21.200 | 0.590 | 2.86% | 20.570 | 21.400 | 52732 | 11127.423 | 4.28% |
| 2025-11-11 | 20.630 | 20.610 | 0.010 | 0.05% | 20.320 | 20.760 | 24599 | 5047.486 | 2.00% |
| 2025-11-10 | 20.250 | 20.600 | 0.450 | 2.23% | 20.150 | 20.960 | 32566 | 6701.823 | 2.64% |
| 2025-11-07 | 20.320 | 20.150 | -0.100 | -0.49% | 20.070 | 20.450 | 21990 | 4450.415 | 1.78% |
| 2025-11-06 | 20.090 | 20.250 | 0.030 | 0.15% | 19.940 | 20.340 | 29791 | 5994.871 | 2.42% |
| 2025-11-05 | 20.000 | 20.220 | -0.110 | -0.54% | 19.920 | 20.790 | 30238 | 6159.444 | 2.45% |
| 2025-11-04 | 21.000 | 20.330 | -0.800 | -3.79% | 20.110 | 21.090 | 49303 | 10053.288 | 4.00% |
| 2025-11-03 | 21.200 | 21.130 | -0.190 | -0.89% | 20.900 | 21.650 | 52169 | 11042.950 | 4.23% |
| 2025-10-31 | 20.230 | 21.320 | 1.140 | 5.65% | 20.200 | 21.620 | 86025 | 18174.180 | 6.98% |
| 2025-10-30 | 20.300 | 20.180 | -0.100 | -0.49% | 20.180 | 21.050 | 63706 | 13180.714 | 5.17% |
| 2025-10-29 | 19.450 | 20.280 | 1.300 | 6.85% | 19.350 | 20.290 | 59727 | 11858.989 | 4.84% |
| 2025-10-28 | 19.220 | 18.980 | -0.290 | -1.50% | 18.790 | 19.370 | 19279 | 3671.117 | 1.56% |
| 2025-10-27 | 19.420 | 19.270 | -0.040 | -0.21% | 19.220 | 19.550 | 16062 | 3109.337 | 1.30% |
| 2025-10-24 | 19.520 | 19.310 | 0.080 | 0.42% | 19.160 | 19.520 | 17364 | 3343.847 | 1.41% |
| 2025-10-23 | 19.490 | 19.230 | -0.580 | -2.93% | 19.140 | 19.790 | 26661 | 5145.565 | 2.16% |
| 2025-10-22 | 19.000 | 19.810 | 0.780 | 4.10% | 18.870 | 20.270 | 50040 | 9899.141 | 4.06% |
| 2025-10-21 | 18.620 | 19.030 | 0.450 | 2.42% | 18.430 | 19.290 | 25083 | 4737.481 | 2.03% |
| 2025-10-20 | 19.100 | 18.580 | -0.400 | -2.11% | 18.420 | 19.250 | 22642 | 4248.083 | 1.84% |
| 2025-10-17 | 19.380 | 18.980 | -0.400 | -2.06% | 18.890 | 19.850 | 27621 | 5368.871 | 2.24% |
| 2025-10-16 | 19.470 | 19.380 | -0.400 | -2.02% | 19.300 | 19.900 | 29811 | 5835.621 | 2.42% |
| 2025-10-15 | 18.650 | 19.780 | 1.140 | 6.12% | 18.600 | 19.890 | 48995 | 9539.734 | 3.97% |
| 2025-10-14 | 18.510 | 18.640 | 0.110 | 0.59% | 18.360 | 19.060 | 19894 | 3727.378 | 1.61% |
| 2025-10-13 | 18.030 | 18.530 | -0.270 | -1.44% | 18.030 | 18.700 | 19013 | 3513.699 | 1.54% |
| 2025-10-10 | 18.150 | 18.800 | 0.680 | 3.75% | 18.100 | 19.410 | 39503 | 7478.648 | 3.20% |
| 2025-10-09 | 18.300 | 18.120 | -0.150 | -0.82% | 18.050 | 18.440 | 13547 | 2462.594 | 1.10% |
| 2025-09-30 | 18.250 | 18.270 | 0.150 | 0.83% | 18.070 | 18.350 | 10523 | 1916.524 | 0.85% |
| 2025-09-29 | 17.900 | 18.120 | 0.120 | 0.67% | 17.680 | 18.120 | 13500 | 2418.451 | 1.10% |
| 2025-09-26 | 18.470 | 18.000 | -0.550 | -2.96% | 18.000 | 18.490 | 21910 | 3972.267 | 1.78% |
| 2025-09-25 | 18.200 | 18.550 | 0.200 | 1.09% | 18.140 | 18.680 | 23471 | 4339.841 | 1.90% |
| 2025-09-24 | 18.200 | 18.350 | 0.160 | 0.88% | 18.060 | 18.530 | 24631 | 4500.513 | 2.00% |
| 2025-09-23 | 18.690 | 18.190 | -0.510 | -2.73% | 17.960 | 18.800 | 29124 | 5312.122 | 2.36% |
| 2025-09-22 | 19.350 | 18.700 | -0.490 | -2.55% | 18.690 | 19.450 | 24908 | 4725.553 | 2.02% |
| 2025-09-19 | 19.800 | 19.190 | -0.610 | -3.08% | 19.190 | 19.870 | 26032 | 5049.753 | 2.11% |
| 2025-09-18 | 19.800 | 19.800 | 0.040 | 0.20% | 19.560 | 20.080 | 23627 | 4689.985 | 1.92% |
| 2025-09-17 | 19.900 | 19.760 | -0.030 | -0.15% | 19.570 | 19.900 | 18716 | 3692.625 | 1.52% |
| 2025-09-16 | 20.130 | 19.790 | -0.240 | -1.20% | 19.700 | 20.140 | 20145 | 3995.109 | 1.63% |
| 2025-09-15 | 20.250 | 20.030 | -0.140 | -0.69% | 20.000 | 20.250 | 12386 | 2488.113 | 1.02% |
| 2025-09-12 | 20.300 | 20.170 | -0.120 | -0.59% | 19.910 | 20.460 | 27078 | 5456.368 | 2.23% |
| 2025-09-11 | 20.150 | 20.290 | -0.160 | -0.78% | 19.680 | 20.320 | 36374 | 7257.379 | 3.00% |
| 2025-09-10 | 20.500 | 20.450 | -0.070 | -0.34% | 20.310 | 20.750 | 19786 | 4055.079 | 1.63% |
| 2025-09-09 | 21.280 | 20.520 | -0.590 | -2.79% | 20.470 | 21.290 | 24371 | 5046.208 | 2.01% |
| 2025-09-08 | 21.150 | 21.110 | 0.020 | 0.09% | 20.940 | 21.420 | 34211 | 7246.326 | 2.82% |
| 2025-09-05 | 20.340 | 21.090 | 0.700 | 3.43% | 20.340 | 21.170 | 39302 | 8211.938 | 3.24% |
| 2025-09-04 | 20.550 | 20.390 | -0.010 | -0.05% | 20.200 | 20.730 | 27687 | 5679.115 | 2.28% |
| 2025-09-03 | 20.680 | 20.400 | -0.130 | -0.63% | 20.150 | 20.860 | 24304 | 4980.295 | 2.00% |
| 2025-09-02 | 20.770 | 20.530 | -0.240 | -1.16% | 20.020 | 20.820 | 37286 | 7611.773 | 3.07% |
| 2025-09-01 | 21.170 | 20.770 | -0.300 | -1.42% | 20.500 | 21.170 | 33200 | 6894.393 | 2.73% |
| 2025-08-29 | 20.530 | 21.070 | 0.550 | 2.68% | 20.320 | 21.320 | 37802 | 7925.060 | 3.11% |
| 2025-08-28 | 20.970 | 20.520 | -0.400 | -1.91% | 19.940 | 21.120 | 42857 | 8768.989 | 3.53% |
| 2025-08-27 | 21.580 | 20.920 | -0.600 | -2.79% | 20.900 | 21.580 | 37590 | 7946.760 | 3.10% |
| 2025-08-26 | 21.890 | 21.520 | -0.400 | -1.82% | 21.420 | 21.890 | 36249 | 7819.806 | 2.99% |
| 2025-08-25 | 21.800 | 21.920 | 0.100 | 0.46% | 21.550 | 21.990 | 46623 | 10148.854 | 3.84% |
| 2025-08-22 | 22.050 | 21.820 | -0.200 | -0.91% | 21.570 | 22.180 | 37343 | 8133.087 | 3.08% |
| 2025-08-21 | 22.500 | 22.020 | -0.330 | -1.48% | 21.820 | 22.730 | 49117 | 10930.507 | 4.05% |
| 2025-08-20 | 22.420 | 22.350 | -0.360 | -1.59% | 21.890 | 22.770 | 57220 | 12729.271 | 4.71% |
| 2025-08-19 | 22.200 | 22.710 | 0.640 | 2.90% | 22.170 | 23.700 | 94838 | 21789.588 | 7.81% |
| 2025-08-18 | 21.600 | 22.070 | 0.570 | 2.65% | 21.590 | 22.140 | 56582 | 12416.856 | 4.66% |
| 2025-08-15 | 21.180 | 21.500 | 0.420 | 1.99% | 21.000 | 21.630 | 32853 | 7013.864 | 2.71% |
深证大盘股票行情在线 K线走势图
(920017)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
