(920021)股票行情
(920021)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 | 6.510 | 6.600 | 0.050 | 0.76% | 6.490 | 6.780 | 100096 | 6660.446 | 4.30% |
| 2025-12-11 | 6.390 | 6.550 | 0.220 | 3.48% | 6.270 | 6.770 | 106902 | 7012.513 | 4.59% |
| 2025-12-10 | 6.410 | 6.330 | -0.070 | -1.09% | 6.250 | 6.410 | 39224 | 2484.843 | 1.68% |
| 2025-12-09 | 6.570 | 6.400 | -0.140 | -2.14% | 6.390 | 6.590 | 38562 | 2499.022 | 1.66% |
| 2025-12-08 | 6.500 | 6.540 | 0.080 | 1.24% | 6.500 | 6.640 | 48696 | 3207.476 | 2.09% |
| 2025-12-05 | 6.390 | 6.460 | 0.110 | 1.73% | 6.330 | 6.470 | 30116 | 1931.289 | 1.29% |
| 2025-12-04 | 6.450 | 6.350 | -0.120 | -1.85% | 6.330 | 6.490 | 33799 | 2162.699 | 1.45% |
| 2025-12-03 | 6.660 | 6.470 | -0.160 | -2.41% | 6.460 | 6.660 | 31105 | 2033.252 | 1.34% |
| 2025-12-02 | 6.730 | 6.630 | -0.080 | -1.19% | 6.580 | 6.730 | 33067 | 2192.699 | 1.42% |
| 2025-12-01 | 6.570 | 6.710 | 0.180 | 2.76% | 6.520 | 6.770 | 56256 | 3732.344 | 2.42% |
| 2025-11-28 | 6.530 | 6.530 | -0.010 | -0.15% | 6.480 | 6.610 | 45108 | 2945.600 | 1.94% |
| 2025-11-27 | 6.650 | 6.540 | -0.160 | -2.39% | 6.500 | 6.690 | 41141 | 2725.605 | 1.64% |
| 2025-11-26 | 6.680 | 6.700 | 0.030 | 0.45% | 6.570 | 6.830 | 69209 | 4635.022 | 2.77% |
| 2025-11-25 | 6.640 | 6.670 | 0.060 | 0.91% | 6.600 | 6.880 | 79059 | 5333.282 | 3.16% |
| 2025-11-24 | 6.500 | 6.610 | 0.140 | 2.16% | 6.410 | 6.710 | 74385 | 4893.477 | 2.97% |
| 2025-11-21 | 6.470 | 6.470 | -0.030 | -0.46% | 6.350 | 6.700 | 84835 | 5554.193 | 3.39% |
| 2025-11-20 | 6.710 | 6.500 | -0.200 | -2.99% | 6.500 | 6.740 | 58836 | 3875.601 | 2.35% |
| 2025-11-19 | 7.020 | 6.700 | -0.310 | -4.42% | 6.650 | 7.030 | 106702 | 7261.944 | 4.27% |
| 2025-11-18 | 6.910 | 7.010 | 0.140 | 2.04% | 6.880 | 7.180 | 146583 | 10326.110 | 5.86% |
| 2025-11-17 | 6.860 | 6.870 | 0.010 | 0.15% | 6.830 | 6.950 | 42025 | 2886.817 | 1.68% |
| 2025-11-14 | 6.950 | 6.860 | -0.090 | -1.29% | 6.850 | 6.950 | 54169 | 3736.500 | 2.17% |
| 2025-11-13 | 6.880 | 6.950 | 0.050 | 0.72% | 6.840 | 6.980 | 58403 | 4047.049 | 2.33% |
| 2025-11-12 | 6.920 | 6.900 | 0.010 | 0.15% | 6.880 | 7.010 | 53733 | 3727.051 | 2.15% |
| 2025-11-11 | 6.950 | 6.890 | -0.080 | -1.15% | 6.860 | 6.960 | 75707 | 5220.341 | 3.03% |
| 2025-11-10 | 6.880 | 6.970 | 0.100 | 1.46% | 6.870 | 7.030 | 73730 | 5128.586 | 2.95% |
| 2025-11-07 | 6.900 | 6.870 | -0.040 | -0.58% | 6.840 | 6.940 | 65047 | 4475.720 | 2.60% |
| 2025-11-06 | 7.010 | 6.910 | -0.190 | -2.68% | 6.880 | 7.110 | 98547 | 6839.219 | 3.94% |
| 2025-11-05 | 6.970 | 7.100 | 0.030 | 0.42% | 6.930 | 7.190 | 125229 | 8860.214 | 5.01% |
| 2025-11-04 | 7.110 | 7.070 | -0.200 | -2.75% | 6.920 | 7.170 | 159346 | 11201.352 | 6.37% |
| 2025-11-03 | 6.990 | 7.270 | 0.210 | 2.97% | 6.970 | 7.340 | 235517 | 16980.500 | 9.41% |
| 2025-10-31 | 6.790 | 7.060 | 0.210 | 3.07% | 6.790 | 7.360 | 226824 | 16192.320 | 9.01% |
| 2025-10-30 | 6.950 | 6.850 | -0.120 | -1.72% | 6.800 | 7.110 | 127862 | 8942.604 | 5.08% |
| 2025-10-29 | 6.780 | 6.970 | 0.210 | 3.11% | 6.620 | 7.070 | 110040 | 7524.843 | 4.37% |
| 2025-10-28 | 6.750 | 6.760 | 0.010 | 0.15% | 6.720 | 6.810 | 47131 | 3185.811 | 1.87% |
| 2025-10-27 | 6.800 | 6.750 | -0.020 | -0.30% | 6.740 | 6.850 | 60978 | 4125.658 | 2.42% |
| 2025-10-24 | 6.740 | 6.770 | -0.150 | -2.17% | 6.690 | 6.840 | 134810 | 9084.458 | 5.35% |
| 2025-10-23 | 6.580 | 6.920 | 0.320 | 4.85% | 6.580 | 7.120 | 240432 | 16606.713 | 9.55% |
| 2025-10-22 | 6.650 | 6.600 | 0.010 | 0.15% | 6.550 | 6.730 | 63410 | 4222.276 | 2.52% |
| 2025-10-21 | 6.410 | 6.590 | 0.200 | 3.13% | 6.380 | 6.630 | 62700 | 4102.510 | 2.49% |
| 2025-10-20 | 6.390 | 6.390 | 0.050 | 0.79% | 6.340 | 6.430 | 29624 | 1889.687 | 1.18% |
| 2025-10-17 | 6.580 | 6.340 | -0.210 | -3.21% | 6.330 | 6.580 | 62550 | 4030.932 | 2.48% |
| 2025-10-16 | 6.670 | 6.550 | -0.130 | -1.95% | 6.500 | 6.780 | 47928 | 3185.483 | 1.90% |
| 2025-10-15 | 6.620 | 6.680 | 0.010 | 0.15% | 6.590 | 6.700 | 43993 | 2926.042 | 1.75% |
| 2025-10-14 | 6.720 | 6.670 | -0.020 | -0.30% | 6.660 | 6.820 | 61231 | 4110.907 | 2.43% |
| 2025-10-13 | 6.500 | 6.690 | -0.120 | -1.76% | 6.440 | 6.730 | 53822 | 3572.026 | 2.14% |
| 2025-10-10 | 6.810 | 6.810 | 0.010 | 0.15% | 6.810 | 6.950 | 45842 | 3148.530 | 1.82% |
| 2025-10-09 | 6.850 | 6.800 | -0.040 | -0.58% | 6.740 | 6.900 | 51710 | 3521.662 | 2.05% |
| 2025-09-30 | 6.800 | 6.840 | 0.090 | 1.33% | 6.750 | 6.870 | 41859 | 2853.673 | 1.66% |
| 2025-09-29 | 6.780 | 6.750 | 0.010 | 0.15% | 6.660 | 6.810 | 42245 | 2852.406 | 1.68% |
| 2025-09-26 | 6.850 | 6.740 | -0.120 | -1.75% | 6.680 | 6.890 | 61106 | 4140.152 | 2.43% |
| 2025-09-25 | 6.880 | 6.860 | -0.060 | -0.87% | 6.860 | 7.020 | 58856 | 4086.423 | 2.34% |
| 2025-09-24 | 6.770 | 6.920 | 0.150 | 2.22% | 6.730 | 6.940 | 61233 | 4184.905 | 2.43% |
| 2025-09-23 | 7.110 | 6.770 | -0.300 | -4.24% | 6.660 | 7.120 | 106885 | 7285.628 | 4.24% |
| 2025-09-22 | 7.220 | 7.070 | -0.120 | -1.67% | 7.040 | 7.220 | 76044 | 5399.517 | 3.02% |
| 2025-09-19 | 7.360 | 7.190 | -0.160 | -2.18% | 7.180 | 7.380 | 99798 | 7232.007 | 3.96% |
| 2025-09-18 | 7.360 | 7.350 | -0.010 | -0.14% | 7.320 | 7.550 | 150177 | 11178.639 | 5.96% |
| 2025-09-17 | 7.450 | 7.360 | -0.080 | -1.08% | 7.330 | 7.460 | 91548 | 6758.769 | 3.63% |
| 2025-09-16 | 7.390 | 7.440 | 0.060 | 0.81% | 7.310 | 7.450 | 79327 | 5848.088 | 3.15% |
| 2025-09-15 | 7.450 | 7.380 | -0.010 | -0.14% | 7.370 | 7.480 | 55968 | 4146.484 | 2.22% |
| 2025-09-12 | 7.490 | 7.390 | -0.100 | -1.34% | 7.370 | 7.540 | 98071 | 7294.090 | 3.89% |
| 2025-09-11 | 7.510 | 7.490 | -0.090 | -1.19% | 7.320 | 7.580 | 135685 | 10067.710 | 5.39% |
| 2025-09-10 | 7.430 | 7.580 | 0.100 | 1.34% | 7.430 | 7.700 | 135483 | 10248.985 | 5.38% |
| 2025-09-09 | 7.690 | 7.480 | -0.340 | -4.35% | 7.450 | 7.760 | 208845 | 15822.890 | 8.29% |
| 2025-09-08 | 7.550 | 7.820 | 0.190 | 2.49% | 7.530 | 7.880 | 260982 | 20327.496 | 10.36% |
| 2025-09-05 | 7.550 | 7.630 | 0.200 | 2.69% | 7.480 | 7.650 | 165756 | 12586.787 | 6.58% |
| 2025-09-04 | 7.310 | 7.430 | 0.070 | 0.95% | 7.280 | 7.490 | 124651 | 9206.706 | 4.95% |
| 2025-09-03 | 7.510 | 7.360 | -0.180 | -2.39% | 7.330 | 7.800 | 165233 | 12539.033 | 6.56% |
| 2025-09-02 | 7.500 | 7.540 | 0.060 | 0.80% | 7.260 | 7.590 | 148779 | 11044.047 | 5.91% |
| 2025-09-01 | 7.410 | 7.480 | 0.030 | 0.40% | 7.390 | 7.490 | 95724 | 7125.247 | 3.80% |
| 2025-08-29 | 7.500 | 7.450 | -0.080 | -1.06% | 7.450 | 7.630 | 119140 | 8988.692 | 4.73% |
| 2025-08-28 | 7.510 | 7.530 | -0.070 | -0.92% | 7.260 | 7.620 | 182805 | 13626.521 | 7.26% |
| 2025-08-27 | 7.800 | 7.600 | -0.180 | -2.31% | 7.600 | 7.980 | 233017 | 18226.084 | 9.25% |
| 2025-08-26 | 7.760 | 7.780 | -0.020 | -0.26% | 7.700 | 7.900 | 135579 | 10536.853 | 5.38% |
| 2025-08-25 | 7.870 | 7.800 | 0.030 | 0.39% | 7.680 | 7.880 | 170655 | 13262.606 | 6.78% |
| 2025-08-22 | 7.920 | 7.770 | -0.110 | -1.40% | 7.650 | 7.930 | 172844 | 13431.073 | 6.86% |
| 2025-08-21 | 8.010 | 7.880 | -0.050 | -0.63% | 7.710 | 8.020 | 230514 | 18126.500 | 9.15% |
| 2025-08-20 | 7.950 | 7.930 | -0.130 | -1.61% | 7.760 | 8.040 | 310791 | 24463.027 | 12.34% |
| 2025-08-19 | 8.000 | 8.060 | 0.030 | 0.37% | 7.750 | 8.650 | 580952 | 47266.805 | 23.06% |
| 2025-08-18 | 7.330 | 8.030 | 0.760 | 10.45% | 7.330 | 8.250 | 515199 | 40825.859 | 20.45% |
| 2025-08-15 | 7.150 | 7.270 | 0.170 | 2.39% | 7.100 | 7.280 | 78246 | 5651.533 | 3.11% |
深证大盘股票行情在线 K线走势图
(920021)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
