(920020)股票行情
(920020)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 | 17.530 | 17.410 | -0.110 | -0.63% | 17.210 | 17.830 | 31006 | 5429.025 | 7.79% |
| 2025-12-11 | 17.130 | 17.520 | 0.430 | 2.52% | 17.000 | 18.030 | 51089 | 8986.391 | 12.83% |
| 2025-12-10 | 17.030 | 17.090 | -0.010 | -0.06% | 16.870 | 17.270 | 13576 | 2315.735 | 3.41% |
| 2025-12-09 | 17.140 | 17.100 | -0.040 | -0.23% | 17.020 | 17.330 | 14641 | 2510.411 | 3.68% |
| 2025-12-08 | 17.030 | 17.140 | 0.080 | 0.47% | 17.000 | 17.400 | 19233 | 3313.440 | 4.83% |
| 2025-12-05 | 17.180 | 17.060 | -0.060 | -0.35% | 16.750 | 17.180 | 19818 | 3350.135 | 4.98% |
| 2025-12-04 | 17.130 | 17.120 | -0.010 | -0.06% | 17.110 | 17.350 | 10878 | 1869.405 | 2.73% |
| 2025-12-03 | 17.630 | 17.130 | -0.410 | -2.34% | 17.080 | 17.630 | 16011 | 2768.600 | 4.02% |
| 2025-12-02 | 17.430 | 17.540 | 0.070 | 0.40% | 17.260 | 17.820 | 24837 | 4366.778 | 6.24% |
| 2025-12-01 | 17.220 | 17.470 | 0.330 | 1.93% | 17.100 | 17.500 | 19189 | 3332.862 | 4.82% |
| 2025-11-28 | 17.280 | 17.140 | -0.190 | -1.10% | 17.060 | 17.320 | 17005 | 2916.226 | 4.27% |
| 2025-11-27 | 17.230 | 17.330 | 0.080 | 0.46% | 17.050 | 17.480 | 19324 | 3343.618 | 4.85% |
| 2025-11-26 | 17.340 | 17.250 | -0.040 | -0.23% | 17.220 | 17.640 | 20049 | 3490.172 | 5.03% |
| 2025-11-25 | 17.400 | 17.290 | -0.110 | -0.63% | 17.250 | 17.590 | 19812 | 3454.547 | 4.97% |
| 2025-11-24 | 17.400 | 17.400 | -0.080 | -0.46% | 17.070 | 17.500 | 17380 | 2996.363 | 4.36% |
| 2025-11-21 | 17.200 | 17.480 | 0.170 | 0.98% | 17.050 | 17.580 | 31940 | 5535.612 | 8.02% |
| 2025-11-20 | 17.670 | 17.310 | -0.380 | -2.15% | 17.310 | 17.850 | 21189 | 3717.797 | 5.32% |
| 2025-11-19 | 18.300 | 17.690 | -0.610 | -3.33% | 17.510 | 18.300 | 36620 | 6540.479 | 9.20% |
| 2025-11-18 | 18.250 | 18.300 | 0.010 | 0.05% | 18.200 | 18.480 | 22368 | 4105.847 | 5.62% |
| 2025-11-17 | 18.460 | 18.290 | -0.230 | -1.24% | 18.180 | 18.460 | 26471 | 4830.047 | 6.65% |
| 2025-11-14 | 18.630 | 18.520 | -0.180 | -0.96% | 18.510 | 18.890 | 26601 | 4966.398 | 6.68% |
| 2025-11-13 | 18.650 | 18.700 | 0.000 | 0.00% | 18.640 | 18.870 | 33318 | 6246.177 | 8.37% |
| 2025-11-12 | 18.590 | 18.700 | 0.080 | 0.43% | 18.450 | 18.830 | 28630 | 5344.971 | 7.19% |
| 2025-11-11 | 18.540 | 18.620 | 0.080 | 0.43% | 18.390 | 18.740 | 31881 | 5914.600 | 8.01% |
| 2025-11-10 | 18.980 | 18.540 | -0.540 | -2.83% | 18.340 | 19.070 | 55155 | 10263.437 | 13.85% |
| 2025-11-07 | 19.550 | 19.080 | -0.640 | -3.25% | 19.070 | 19.600 | 62279 | 11990.591 | 15.64% |
| 2025-11-06 | 19.300 | 19.720 | 0.340 | 1.75% | 19.120 | 19.800 | 69517 | 13555.627 | 17.46% |
| 2025-11-05 | 19.200 | 19.380 | -0.010 | -0.05% | 19.110 | 19.650 | 50721 | 9845.843 | 12.74% |
| 2025-11-04 | 19.610 | 19.390 | -0.260 | -1.32% | 19.180 | 19.650 | 63626 | 12307.979 | 15.98% |
| 2025-11-03 | 19.800 | 19.650 | -0.170 | -0.86% | 19.380 | 20.150 | 82215 | 16247.897 | 20.64% |
| 2025-10-31 | 19.980 | 19.820 | -0.300 | -1.49% | 19.600 | 20.620 | 110927 | 22327.002 | 27.85% |
| 2025-10-30 | 21.100 | 20.120 | -2.170 | -9.74% | 20.060 | 21.850 | 200943 | 42195.316 | 50.46% |
| 2025-10-29 | 19.550 | 22.290 | 0.650 | 3.00% | 19.000 | 22.860 | 278066 | 55783.227 | 69.82% |
| 2025-10-28 | 19.050 | 21.640 | 14.140 | 188.53% | 19.000 | 23.880 | 368789 | 77516.609 | - |
深证大盘股票行情在线 K线走势图
(920020)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
