(920019)股票行情
(920019)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 | 19.540 | 19.760 | 0.280 | 1.44% | 19.330 | 19.840 | 17719 | 3476.423 | 1.06% |
| 2025-12-16 | 19.460 | 19.480 | 0.120 | 0.62% | 19.330 | 19.700 | 17166 | 3341.351 | 1.02% |
| 2025-12-15 | 19.750 | 19.360 | -0.340 | -1.73% | 19.310 | 19.750 | 15090 | 2933.415 | 0.90% |
| 2025-12-12 | 19.910 | 19.700 | -0.050 | -0.25% | 19.500 | 20.040 | 23174 | 4584.425 | 1.38% |
| 2025-12-11 | 19.220 | 19.750 | 0.550 | 2.86% | 19.100 | 20.120 | 32452 | 6396.821 | 1.94% |
| 2025-12-10 | 19.360 | 19.200 | -0.280 | -1.44% | 19.120 | 19.580 | 15506 | 2979.920 | 0.93% |
| 2025-12-09 | 20.070 | 19.480 | -0.700 | -3.47% | 19.440 | 20.200 | 25475 | 5012.342 | 1.52% |
| 2025-12-08 | 19.860 | 20.180 | 0.320 | 1.61% | 19.710 | 20.220 | 20189 | 4060.305 | 1.21% |
| 2025-12-05 | 19.680 | 19.860 | 0.260 | 1.33% | 19.460 | 20.200 | 21740 | 4323.824 | 1.30% |
| 2025-12-04 | 19.670 | 19.600 | 0.180 | 0.93% | 19.560 | 20.180 | 22536 | 4472.233 | 1.35% |
| 2025-12-03 | 19.810 | 19.420 | -0.290 | -1.47% | 19.400 | 19.870 | 11498 | 2248.072 | 0.69% |
| 2025-12-02 | 19.890 | 19.710 | -0.310 | -1.55% | 19.640 | 20.070 | 15941 | 3160.564 | 0.95% |
| 2025-12-01 | 19.830 | 20.020 | 0.550 | 2.82% | 19.770 | 20.300 | 24852 | 4981.885 | 1.48% |
| 2025-11-28 | 19.400 | 19.470 | 0.100 | 0.52% | 19.300 | 19.540 | 6023 | 1169.236 | 0.36% |
| 2025-11-27 | 19.710 | 19.370 | -0.430 | -2.17% | 19.350 | 19.800 | 17615 | 3438.995 | 1.05% |
| 2025-11-26 | 19.560 | 19.800 | 0.240 | 1.23% | 19.560 | 20.120 | 18497 | 3663.002 | 1.10% |
| 2025-11-25 | 19.460 | 19.560 | 0.300 | 1.56% | 19.350 | 19.680 | 13757 | 2688.964 | 0.82% |
| 2025-11-24 | 19.400 | 19.260 | 0.060 | 0.31% | 19.210 | 19.580 | 11735 | 2273.185 | 0.70% |
| 2025-11-21 | 19.920 | 19.200 | -0.790 | -3.95% | 19.100 | 20.030 | 18258 | 3553.263 | 1.09% |
| 2025-11-20 | 20.600 | 19.990 | -0.410 | -2.01% | 19.960 | 20.700 | 13947 | 2821.700 | 0.83% |
| 2025-11-19 | 20.540 | 20.400 | -0.130 | -0.63% | 20.210 | 20.800 | 12225 | 2497.058 | 0.73% |
| 2025-11-18 | 21.180 | 20.530 | -0.630 | -2.98% | 20.490 | 21.180 | 19992 | 4144.567 | 1.19% |
| 2025-11-17 | 21.310 | 21.160 | -0.120 | -0.56% | 20.920 | 21.320 | 19185 | 4049.006 | 1.15% |
| 2025-11-14 | 21.720 | 21.280 | -0.600 | -2.74% | 21.280 | 21.860 | 22538 | 4867.218 | 1.35% |
| 2025-11-13 | 21.910 | 21.880 | 0.170 | 0.78% | 21.520 | 22.040 | 29273 | 6400.587 | 1.75% |
| 2025-11-12 | 21.320 | 21.710 | 0.400 | 1.88% | 21.180 | 21.850 | 30449 | 6573.069 | 1.82% |
| 2025-11-11 | 21.070 | 21.310 | 0.330 | 1.57% | 20.900 | 21.320 | 18705 | 3954.184 | 1.12% |
| 2025-11-10 | 21.130 | 20.980 | -0.020 | -0.10% | 20.730 | 21.130 | 16022 | 3344.999 | 0.96% |
| 2025-11-07 | 21.230 | 21.000 | -0.260 | -1.22% | 20.850 | 21.420 | 17186 | 3628.387 | 1.03% |
| 2025-11-06 | 21.180 | 21.260 | 0.070 | 0.33% | 21.020 | 21.330 | 16282 | 3453.621 | 0.97% |
| 2025-11-05 | 21.090 | 21.190 | 0.040 | 0.19% | 20.950 | 21.420 | 16581 | 3518.447 | 0.99% |
| 2025-11-04 | 21.730 | 21.150 | -0.500 | -2.31% | 20.910 | 21.840 | 22131 | 4696.411 | 1.32% |
| 2025-11-03 | 21.890 | 21.650 | -0.190 | -0.87% | 21.600 | 22.130 | 21641 | 4724.492 | 1.29% |
| 2025-10-31 | 21.800 | 21.840 | 0.080 | 0.37% | 21.530 | 22.330 | 28437 | 6246.941 | 1.70% |
| 2025-10-30 | 22.030 | 21.760 | -0.300 | -1.36% | 21.760 | 22.760 | 57156 | 12751.375 | 3.41% |
| 2025-10-29 | 20.840 | 22.060 | 1.020 | 4.85% | 20.610 | 22.260 | 47392 | 10196.046 | 2.83% |
| 2025-10-28 | 21.550 | 21.040 | -0.690 | -3.18% | 21.000 | 21.770 | 27315 | 5797.017 | 4.89% |
| 2025-10-27 | 22.000 | 21.730 | -0.440 | -1.98% | 21.700 | 22.030 | 28180 | 6140.229 | 5.04% |
| 2025-10-24 | 22.110 | 22.170 | 0.070 | 0.32% | 21.610 | 22.510 | 41825 | 9211.065 | 7.49% |
| 2025-10-23 | 22.600 | 22.100 | -0.550 | -2.43% | 21.690 | 22.600 | 43281 | 9544.266 | 7.75% |
| 2025-10-22 | 22.000 | 22.650 | 0.470 | 2.12% | 21.700 | 23.160 | 71115 | 16043.105 | 12.73% |
| 2025-10-21 | 21.620 | 22.180 | 0.980 | 4.62% | 21.600 | 22.380 | 71067 | 15674.101 | 12.72% |
| 2025-10-20 | 20.840 | 21.200 | 0.530 | 2.56% | 20.390 | 21.200 | 14148 | 2948.332 | 2.53% |
| 2025-10-17 | 21.240 | 20.670 | -0.440 | -2.08% | 20.580 | 21.280 | 17539 | 3676.454 | 3.14% |
| 2025-10-16 | 21.760 | 21.110 | -0.550 | -2.54% | 21.020 | 21.850 | 21238 | 4535.472 | 3.80% |
| 2025-10-15 | 21.420 | 21.660 | -0.010 | -0.05% | 21.320 | 21.950 | 22824 | 4930.737 | 4.09% |
| 2025-10-14 | 21.420 | 21.670 | 0.490 | 2.31% | 21.220 | 22.010 | 39853 | 8660.652 | 7.13% |
| 2025-10-13 | 20.750 | 21.180 | -0.380 | -1.76% | 20.500 | 21.310 | 38379 | 8001.950 | 6.87% |
| 2025-10-10 | 22.150 | 21.560 | -0.590 | -2.66% | 21.500 | 22.170 | 38696 | 8477.644 | 6.93% |
| 2025-10-09 | 22.030 | 22.150 | 0.330 | 1.51% | 21.920 | 22.300 | 46614 | 10290.582 | 8.34% |
| 2025-09-30 | 22.860 | 21.820 | -0.740 | -3.28% | 21.710 | 22.970 | 46855 | 10450.812 | 8.39% |
| 2025-09-29 | 23.000 | 22.560 | -0.250 | -1.10% | 22.280 | 23.000 | 31429 | 7116.963 | 5.63% |
| 2025-09-26 | 23.000 | 22.810 | -0.140 | -0.61% | 22.710 | 23.840 | 43816 | 10128.626 | 7.84% |
| 2025-09-25 | 24.000 | 22.950 | 0.070 | 0.31% | 22.950 | 24.660 | 66753 | 15953.865 | 11.95% |
| 2025-09-24 | 22.740 | 22.880 | 0.120 | 0.53% | 22.500 | 23.230 | 18277 | 4192.865 | 3.27% |
| 2025-09-23 | 23.470 | 22.760 | -0.630 | -2.69% | 22.170 | 23.770 | 28796 | 6604.229 | 5.15% |
| 2025-09-22 | 23.520 | 23.390 | 0.010 | 0.04% | 23.220 | 23.600 | 12840 | 3000.501 | 2.30% |
| 2025-09-19 | 23.880 | 23.380 | -0.650 | -2.70% | 23.360 | 23.970 | 30046 | 7098.188 | 5.38% |
| 2025-09-18 | 24.500 | 24.030 | -0.970 | -3.88% | 23.870 | 24.670 | 47200 | 11476.481 | 8.45% |
| 2025-09-17 | 24.430 | 25.000 | 0.380 | 1.54% | 24.330 | 25.150 | 39462 | 9777.745 | 7.06% |
| 2025-09-16 | 25.150 | 24.620 | -0.550 | -2.19% | 24.270 | 25.240 | 42576 | 10457.035 | 7.62% |
| 2025-09-15 | 25.250 | 25.170 | -0.580 | -2.25% | 24.700 | 25.650 | 48380 | 12083.934 | 8.66% |
| 2025-09-12 | 24.970 | 25.750 | 0.780 | 3.12% | 24.950 | 26.330 | 76539 | 19727.984 | 13.70% |
| 2025-09-11 | 25.080 | 24.970 | -0.160 | -0.64% | 24.700 | 25.200 | 33758 | 8410.566 | 6.04% |
| 2025-09-10 | 25.330 | 25.130 | -0.630 | -2.45% | 24.770 | 25.400 | 42515 | 10647.562 | 7.61% |
| 2025-09-09 | 25.140 | 25.760 | 0.580 | 2.30% | 24.730 | 26.530 | 78228 | 20088.609 | 14.00% |
| 2025-09-08 | 25.020 | 25.180 | 0.180 | 0.72% | 24.600 | 25.340 | 42648 | 10666.476 | 7.63% |
| 2025-09-05 | 24.200 | 25.000 | 1.040 | 4.34% | 23.900 | 25.000 | 44066 | 10890.432 | 7.89% |
| 2025-09-04 | 24.520 | 23.960 | -0.570 | -2.32% | 23.700 | 24.960 | 34947 | 8548.626 | 6.26% |
| 2025-09-03 | 24.650 | 24.530 | 0.120 | 0.49% | 24.410 | 25.050 | 30618 | 7554.317 | 5.48% |
| 2025-09-02 | 25.180 | 24.410 | -0.640 | -2.55% | 24.170 | 25.290 | 33806 | 8317.157 | 6.05% |
| 2025-09-01 | 24.350 | 25.050 | 0.570 | 2.33% | 24.030 | 25.050 | 39155 | 9673.696 | 7.01% |
| 2025-08-29 | 24.260 | 24.480 | 0.120 | 0.49% | 24.260 | 24.880 | 28228 | 6933.658 | 5.05% |
| 2025-08-28 | 24.140 | 24.360 | 0.320 | 1.33% | 23.300 | 24.370 | 30580 | 7308.620 | 5.47% |
| 2025-08-27 | 25.000 | 24.040 | -0.890 | -3.57% | 24.010 | 25.110 | 33879 | 8328.519 | 6.06% |
| 2025-08-26 | 25.790 | 24.930 | -0.860 | -3.33% | 24.860 | 25.790 | 47701 | 12013.113 | 8.54% |
| 2025-08-25 | 24.730 | 25.790 | 1.230 | 5.01% | 24.600 | 25.790 | 68229 | 17305.418 | 12.21% |
| 2025-08-22 | 25.000 | 24.560 | -0.400 | -1.60% | 24.330 | 25.190 | 32893 | 8100.674 | 5.89% |
| 2025-08-21 | 24.800 | 24.960 | 0.230 | 0.93% | 24.620 | 25.450 | 44100 | 11031.547 | 7.89% |
| 2025-08-20 | 24.650 | 24.730 | 0.030 | 0.12% | 24.440 | 25.170 | 42794 | 10607.464 | 7.66% |
深证大盘股票行情在线 K线走势图
(920019)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
