(920037)股票行情
(920037)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 | 86.010 | 89.820 | 2.690 | 3.09% | 85.890 | 90.700 | 20847 | 18532.877 | 7.05% |
| 2025-12-11 | 85.440 | 87.130 | 1.700 | 1.99% | 84.500 | 89.890 | 19886 | 17377.148 | 6.73% |
| 2025-12-10 | 85.600 | 85.430 | -0.170 | -0.20% | 84.280 | 86.000 | 6263 | 5326.554 | 2.12% |
| 2025-12-09 | 88.300 | 85.600 | -2.880 | -3.25% | 85.150 | 88.300 | 12295 | 10626.874 | 4.16% |
| 2025-12-08 | 88.100 | 88.480 | 0.400 | 0.45% | 86.860 | 88.570 | 12597 | 11076.366 | 4.26% |
| 2025-12-05 | 84.100 | 88.080 | 4.170 | 4.97% | 83.870 | 88.700 | 15078 | 13159.947 | 5.10% |
| 2025-12-04 | 85.620 | 83.910 | -1.710 | -2.00% | 83.760 | 85.800 | 9542 | 8056.453 | 3.23% |
| 2025-12-03 | 86.440 | 85.620 | -0.770 | -0.89% | 84.880 | 87.700 | 7155 | 6166.952 | 2.42% |
| 2025-12-02 | 88.250 | 86.390 | -2.230 | -2.52% | 86.200 | 88.930 | 7887 | 6906.358 | 2.67% |
| 2025-12-01 | 89.900 | 88.620 | -0.860 | -0.96% | 87.810 | 89.930 | 9032 | 7993.062 | 3.06% |
| 2025-11-28 | 88.790 | 89.480 | 1.300 | 1.47% | 87.500 | 89.750 | 8256 | 7329.557 | 2.79% |
| 2025-11-27 | 87.400 | 88.180 | 1.080 | 1.24% | 86.100 | 89.950 | 9473 | 8360.105 | 3.20% |
| 2025-11-26 | 86.500 | 87.100 | 0.400 | 0.46% | 86.370 | 89.890 | 10222 | 8991.810 | 3.46% |
| 2025-11-25 | 88.500 | 86.700 | -0.880 | -1.00% | 86.510 | 88.990 | 9166 | 8051.568 | 3.10% |
| 2025-11-24 | 87.200 | 87.580 | 0.740 | 0.85% | 85.650 | 88.000 | 6708 | 5824.136 | 2.27% |
| 2025-11-21 | 88.950 | 86.840 | -3.090 | -3.44% | 86.820 | 90.450 | 7668 | 6779.630 | 2.59% |
| 2025-11-20 | 90.510 | 89.930 | -0.390 | -0.43% | 89.800 | 92.480 | 5635 | 5105.812 | 1.91% |
| 2025-11-19 | 92.000 | 90.320 | -2.180 | -2.36% | 89.820 | 93.350 | 8279 | 7568.934 | 2.80% |
| 2025-11-18 | 98.800 | 92.500 | -6.480 | -6.55% | 92.060 | 98.800 | 17352 | 16470.998 | 5.87% |
| 2025-11-17 | 96.430 | 98.980 | 2.710 | 2.81% | 96.330 | 100.280 | 14448 | 14273.396 | 4.89% |
| 2025-11-14 | 95.120 | 96.270 | 0.110 | 0.11% | 94.120 | 98.460 | 13611 | 13140.410 | 4.60% |
| 2025-11-13 | 95.780 | 96.160 | 0.310 | 0.32% | 95.020 | 97.780 | 11657 | 11256.864 | 3.94% |
| 2025-11-12 | 97.890 | 95.850 | -2.140 | -2.18% | 94.380 | 97.900 | 17432 | 16731.078 | 5.90% |
| 2025-11-11 | 104.100 | 97.990 | -6.110 | -5.87% | 97.250 | 104.700 | 20597 | 20632.938 | 6.97% |
| 2025-11-10 | 103.000 | 104.100 | -0.030 | -0.03% | 101.570 | 106.860 | 17119 | 17782.354 | 5.79% |
| 2025-11-07 | 108.880 | 104.130 | -7.130 | -6.41% | 104.010 | 110.360 | 28373 | 30292.615 | 9.60% |
| 2025-11-06 | 107.700 | 111.260 | 1.260 | 1.15% | 106.730 | 115.000 | 39525 | 43931.586 | 13.37% |
| 2025-11-05 | 95.000 | 110.000 | 12.910 | 13.30% | 93.080 | 116.660 | 49034 | 51698.020 | 16.59% |
| 2025-11-04 | 100.840 | 97.090 | -3.740 | -3.71% | 96.600 | 106.000 | 23183 | 23177.609 | 7.84% |
| 2025-11-03 | 93.990 | 100.830 | 5.970 | 6.29% | 93.200 | 104.000 | 28522 | 28389.227 | 9.65% |
| 2025-10-31 | 94.480 | 94.860 | 1.260 | 1.35% | 93.000 | 99.990 | 23778 | 22973.002 | 8.04% |
| 2025-10-30 | 93.010 | 93.600 | -0.130 | -0.14% | 92.100 | 98.500 | 29317 | 28107.850 | 9.92% |
| 2025-10-29 | 87.480 | 93.730 | 6.230 | 7.12% | 85.590 | 93.800 | 20659 | 18600.646 | 6.99% |
| 2025-10-28 | 86.360 | 87.500 | 1.410 | 1.64% | 86.360 | 90.580 | 10703 | 9500.432 | 3.62% |
| 2025-10-27 | 88.400 | 86.090 | -1.900 | -2.16% | 85.000 | 88.410 | 14310 | 12363.801 | 4.84% |
| 2025-10-24 | 87.970 | 87.990 | 1.050 | 1.21% | 86.000 | 89.800 | 9682 | 8497.978 | 3.27% |
| 2025-10-23 | 91.500 | 86.940 | -2.860 | -3.18% | 85.000 | 91.980 | 14977 | 13047.755 | 5.07% |
| 2025-10-22 | 87.050 | 89.800 | 2.770 | 3.18% | 86.300 | 90.860 | 16430 | 14703.672 | 5.56% |
| 2025-10-21 | 82.500 | 87.030 | 3.880 | 4.67% | 82.500 | 87.580 | 10707 | 9188.158 | 3.62% |
| 2025-10-20 | 85.800 | 83.150 | -2.090 | -2.45% | 82.080 | 86.660 | 14563 | 12235.466 | 4.93% |
| 2025-10-17 | 92.490 | 85.240 | -7.040 | -7.63% | 84.800 | 92.490 | 17542 | 15373.502 | 5.93% |
| 2025-10-16 | 96.350 | 92.280 | -3.210 | -3.36% | 91.560 | 96.350 | 9681 | 9085.176 | 3.27% |
| 2025-10-15 | 91.900 | 95.490 | 3.730 | 4.06% | 91.500 | 95.800 | 16019 | 15149.649 | 5.42% |
| 2025-10-14 | 88.940 | 91.760 | 3.160 | 3.57% | 88.440 | 95.010 | 15585 | 14407.552 | 5.27% |
| 2025-10-13 | 87.600 | 88.600 | -1.930 | -2.13% | 86.600 | 89.500 | 10003 | 8782.881 | 3.38% |
| 2025-10-10 | 92.900 | 90.530 | -2.370 | -2.55% | 90.300 | 93.500 | 10249 | 9349.353 | 3.47% |
| 2025-10-09 | 93.500 | 92.900 | 0.030 | 0.03% | 92.660 | 96.750 | 10660 | 10070.681 | 3.61% |
| 2025-09-30 | 96.000 | 92.870 | -3.410 | -3.54% | 91.650 | 96.670 | 11252 | 10489.329 | 3.81% |
| 2025-09-29 | 94.880 | 96.280 | 2.480 | 2.64% | 94.000 | 97.280 | 11548 | 11054.680 | 3.91% |
| 2025-09-26 | 95.900 | 93.800 | -2.420 | -2.52% | 93.080 | 97.900 | 11513 | 10926.509 | 3.89% |
| 2025-09-25 | 90.020 | 96.220 | 5.520 | 6.09% | 88.290 | 96.250 | 18320 | 17062.074 | 6.20% |
| 2025-09-24 | 91.010 | 90.700 | -0.310 | -0.34% | 89.240 | 91.500 | 9561 | 8626.104 | 3.23% |
| 2025-09-23 | 87.790 | 91.010 | 5.140 | 5.99% | 87.250 | 93.540 | 20844 | 18907.480 | 7.05% |
| 2025-09-22 | 86.500 | 86.530 | -0.180 | -0.21% | 85.010 | 87.570 | 7613 | 6564.824 | 2.57% |
| 2025-09-19 | 87.130 | 86.710 | -0.440 | -0.50% | 85.830 | 87.900 | 6612 | 5728.199 | 2.24% |
| 2025-09-18 | 89.400 | 87.150 | -3.180 | -3.52% | 86.000 | 90.310 | 12315 | 10877.507 | 4.17% |
| 2025-09-17 | 88.200 | 90.330 | 2.490 | 2.83% | 87.200 | 91.790 | 13595 | 12232.823 | 4.60% |
| 2025-09-16 | 86.680 | 87.840 | 2.220 | 2.59% | 85.520 | 87.900 | 9059 | 7861.864 | 3.06% |
| 2025-09-15 | 86.800 | 85.620 | -0.830 | -0.96% | 85.010 | 88.480 | 14498 | 12540.410 | 4.90% |
| 2025-09-12 | 89.690 | 86.450 | -3.140 | -3.50% | 86.340 | 90.450 | 12475 | 10953.185 | 4.22% |
| 2025-09-11 | 88.600 | 89.590 | 0.590 | 0.66% | 87.170 | 89.850 | 12155 | 10738.236 | 4.11% |
| 2025-09-10 | 87.000 | 89.000 | -0.340 | -0.38% | 87.000 | 89.500 | 9044 | 7996.145 | 3.06% |
| 2025-09-09 | 91.530 | 89.340 | -3.120 | -3.37% | 89.310 | 93.270 | 12231 | 11168.898 | 4.14% |
| 2025-09-08 | 88.080 | 92.460 | 4.370 | 4.96% | 87.020 | 92.870 | 17108 | 15377.077 | 5.79% |
| 2025-09-05 | 85.980 | 88.090 | 2.240 | 2.61% | 85.250 | 88.850 | 12724 | 11126.534 | 4.30% |
| 2025-09-04 | 89.800 | 85.850 | -3.690 | -4.12% | 84.980 | 90.200 | 18323 | 15978.845 | 6.20% |
| 2025-09-03 | 92.500 | 89.540 | -2.750 | -2.98% | 89.310 | 93.390 | 13329 | 12133.978 | 4.51% |
| 2025-09-02 | 94.980 | 92.290 | -2.800 | -2.94% | 91.810 | 97.360 | 21427 | 20185.232 | 7.25% |
| 2025-09-01 | 93.860 | 95.090 | 1.100 | 1.17% | 91.360 | 95.870 | 17921 | 16776.963 | 6.06% |
| 2025-08-29 | 93.000 | 93.990 | 0.120 | 0.13% | 91.400 | 95.880 | 18156 | 17043.084 | 6.14% |
| 2025-08-28 | 93.900 | 93.870 | 0.870 | 0.94% | 90.880 | 94.980 | 21978 | 20343.023 | 7.43% |
| 2025-08-27 | 96.000 | 93.000 | -4.000 | -4.12% | 93.000 | 98.100 | 24650 | 23525.426 | 8.34% |
| 2025-08-26 | 102.500 | 97.000 | -6.780 | -6.53% | 97.000 | 104.590 | 29604 | 29426.049 | 10.01% |
| 2025-08-25 | 95.650 | 103.780 | 4.330 | 4.35% | 92.300 | 106.340 | 51182 | 50000.930 | 17.31% |
| 2025-08-22 | 99.400 | 99.450 | 0.050 | 0.05% | 94.710 | 99.800 | 31661 | 30816.191 | 10.71% |
| 2025-08-21 | 101.040 | 99.400 | -1.630 | -1.61% | 97.750 | 102.970 | 22181 | 22039.580 | 7.50% |
| 2025-08-20 | 102.490 | 101.030 | -3.420 | -3.27% | 98.400 | 107.000 | 32022 | 32566.307 | 10.83% |
| 2025-08-19 | 97.000 | 104.450 | 7.810 | 8.08% | 97.000 | 108.970 | 45167 | 46508.797 | 15.28% |
| 2025-08-18 | 96.000 | 96.640 | 0.960 | 1.00% | 94.680 | 99.460 | 30828 | 29826.736 | 10.43% |
| 2025-08-15 | 91.750 | 95.680 | 3.180 | 3.44% | 90.900 | 96.650 | 28678 | 26807.717 | 9.70% |
深证大盘股票行情在线 K线走势图
(920037)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
