(920039)股票行情
(920039)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 |
|---|
| 2025-12-15 | 11.350 | 11.470 | 0.120 | 1.06% | 11.260 | 11.520 | 16817 | 1923.642 | 1.09% |
| 2025-12-12 | 11.310 | 11.350 | -0.030 | -0.26% | 11.180 | 11.670 | 21077 | 2411.954 | 1.37% |
| 2025-12-11 | 11.220 | 11.380 | 0.230 | 2.06% | 11.010 | 11.740 | 26047 | 2974.620 | 1.69% |
| 2025-12-10 | 11.260 | 11.150 | -0.030 | -0.27% | 10.960 | 11.260 | 16045 | 1783.772 | 1.04% |
| 2025-12-09 | 11.490 | 11.180 | -0.310 | -2.70% | 11.180 | 11.490 | 18005 | 2027.466 | 1.17% |
| 2025-12-08 | 11.500 | 11.490 | 0.010 | 0.09% | 11.470 | 11.660 | 18086 | 2089.305 | 1.18% |
| 2025-12-05 | 11.250 | 11.480 | 0.250 | 2.23% | 11.180 | 11.560 | 15795 | 1794.168 | 1.03% |
| 2025-12-04 | 11.710 | 11.230 | -0.490 | -4.18% | 11.200 | 11.790 | 19344 | 2210.211 | 1.26% |
| 2025-12-03 | 12.090 | 11.720 | -0.380 | -3.14% | 11.670 | 12.130 | 30667 | 3625.573 | 1.99% |
| 2025-12-02 | 11.970 | 12.100 | 0.070 | 0.58% | 11.840 | 12.580 | 37213 | 4556.383 | 2.42% |
| 2025-12-01 | 11.780 | 12.030 | 0.230 | 1.95% | 11.710 | 12.050 | 16852 | 2007.711 | 1.10% |
| 2025-11-28 | 11.800 | 11.800 | -0.030 | -0.25% | 11.620 | 11.850 | 17624 | 2064.610 | 1.15% |
| 2025-11-27 | 12.010 | 11.830 | -0.180 | -1.50% | 11.720 | 12.170 | 18891 | 2236.391 | 1.23% |
| 2025-11-26 | 12.340 | 12.010 | -0.330 | -2.67% | 11.980 | 12.550 | 26251 | 3228.528 | 1.71% |
| 2025-11-25 | 12.600 | 12.340 | -0.270 | -2.14% | 12.260 | 12.660 | 44319 | 5500.014 | 2.88% |
| 2025-11-24 | 11.630 | 12.610 | 1.000 | 8.61% | 11.630 | 13.380 | 70536 | 8935.706 | 4.59% |
| 2025-11-21 | 12.500 | 11.610 | -0.740 | -5.99% | 11.610 | 12.560 | 23322 | 2810.138 | 1.52% |
| 2025-11-20 | 12.590 | 12.350 | -0.210 | -1.67% | 12.120 | 12.790 | 22324 | 2773.031 | 1.45% |
| 2025-11-19 | 13.140 | 12.560 | -0.600 | -4.56% | 12.430 | 13.160 | 26218 | 3338.068 | 1.70% |
| 2025-11-18 | 13.110 | 13.160 | 0.050 | 0.38% | 13.040 | 13.350 | 22042 | 2907.696 | 1.43% |
| 2025-11-17 | 13.340 | 13.110 | -0.200 | -1.50% | 13.050 | 13.400 | 18943 | 2493.356 | 1.23% |
| 2025-11-14 | 13.030 | 13.310 | 0.210 | 1.60% | 13.030 | 13.370 | 21441 | 2825.730 | 1.39% |
| 2025-11-13 | 12.990 | 13.100 | 0.220 | 1.71% | 12.920 | 13.170 | 17770 | 2324.885 | 1.16% |
| 2025-11-12 | 12.820 | 12.880 | 0.100 | 0.78% | 12.730 | 12.880 | 13690 | 1754.909 | 0.89% |
| 2025-11-11 | 12.770 | 12.780 | 0.000 | 0.00% | 12.670 | 12.870 | 11090 | 1414.393 | 0.72% |
| 2025-11-10 | 12.830 | 12.780 | -0.020 | -0.16% | 12.650 | 12.860 | 14557 | 1857.521 | 0.95% |
| 2025-11-07 | 13.150 | 12.800 | -0.380 | -2.88% | 12.800 | 13.190 | 20732 | 2694.573 | 1.35% |
| 2025-11-06 | 13.280 | 13.180 | -0.100 | -0.75% | 13.070 | 13.300 | 12597 | 1656.658 | 0.82% |
| 2025-11-05 | 13.090 | 13.280 | 0.100 | 0.76% | 13.010 | 13.290 | 18278 | 2407.184 | 1.19% |
| 2025-11-04 | 13.390 | 13.180 | -0.180 | -1.35% | 13.060 | 13.390 | 17081 | 2248.646 | 1.11% |
| 2025-11-03 | 13.330 | 13.360 | 0.000 | 0.00% | 13.240 | 13.550 | 21608 | 2893.560 | 1.40% |
| 2025-10-31 | 13.090 | 13.360 | 0.210 | 1.60% | 13.070 | 13.450 | 22263 | 2962.508 | 1.45% |
| 2025-10-30 | 13.480 | 13.150 | -0.370 | -2.74% | 13.130 | 13.680 | 37171 | 5019.453 | 2.42% |
| 2025-10-29 | 13.010 | 13.520 | 0.500 | 3.84% | 12.800 | 13.620 | 38636 | 5104.650 | 2.51% |
| 2025-10-28 | 13.040 | 13.020 | -0.030 | -0.23% | 12.980 | 13.160 | 14512 | 1892.367 | 0.94% |
| 2025-10-27 | 13.210 | 13.050 | -0.160 | -1.21% | 13.010 | 13.220 | 21369 | 2790.661 | 1.39% |
| 2025-10-24 | 13.400 | 13.210 | -0.360 | -2.65% | 13.120 | 13.450 | 35077 | 4640.338 | 2.28% |
| 2025-10-23 | 13.100 | 13.570 | 0.340 | 2.57% | 13.100 | 13.800 | 45244 | 6108.129 | 2.94% |
| 2025-10-22 | 13.260 | 13.230 | -0.090 | -0.68% | 13.190 | 13.650 | 41943 | 5634.700 | 2.73% |
| 2025-10-21 | 12.710 | 13.320 | 0.600 | 4.72% | 12.660 | 13.360 | 43852 | 5752.743 | 2.85% |
| 2025-10-20 | 12.700 | 12.720 | 0.170 | 1.35% | 12.550 | 12.970 | 17565 | 2243.314 | 1.14% |
| 2025-10-17 | 12.650 | 12.550 | -0.180 | -1.41% | 12.550 | 12.780 | 15212 | 1925.272 | 0.99% |
| 2025-10-16 | 13.060 | 12.730 | -0.330 | -2.53% | 12.600 | 13.130 | 21393 | 2746.889 | 1.39% |
| 2025-10-15 | 12.680 | 13.060 | 0.380 | 3.00% | 12.660 | 13.180 | 25111 | 3261.541 | 1.63% |
| 2025-10-14 | 12.850 | 12.680 | -0.050 | -0.39% | 12.620 | 13.070 | 17683 | 2270.417 | 1.15% |
| 2025-10-13 | 12.600 | 12.730 | -0.270 | -2.08% | 12.400 | 12.790 | 26316 | 3320.927 | 1.71% |
| 2025-10-10 | 12.860 | 13.000 | 0.150 | 1.17% | 12.800 | 13.200 | 16154 | 2110.035 | 1.05% |
| 2025-10-09 | 12.870 | 12.850 | -0.130 | -1.00% | 12.770 | 13.100 | 19458 | 2504.862 | 1.26% |
| 2025-09-30 | 12.960 | 12.980 | 0.100 | 0.78% | 12.900 | 13.160 | 15603 | 2034.663 | 1.01% |
| 2025-09-29 | 12.820 | 12.880 | 0.010 | 0.08% | 12.730 | 13.000 | 15069 | 1940.699 | 0.98% |
| 2025-09-26 | 12.930 | 12.870 | -0.090 | -0.69% | 12.760 | 13.130 | 18640 | 2412.083 | 1.21% |
| 2025-09-25 | 13.290 | 12.960 | -0.320 | -2.41% | 12.960 | 13.340 | 23225 | 3042.148 | 1.51% |
| 2025-09-24 | 13.130 | 13.280 | 0.170 | 1.30% | 13.060 | 13.450 | 29471 | 3906.352 | 1.92% |
| 2025-09-23 | 13.640 | 13.110 | -0.460 | -3.39% | 12.860 | 13.730 | 33881 | 4459.886 | 2.20% |
| 2025-09-22 | 13.840 | 13.570 | -0.220 | -1.60% | 13.500 | 13.880 | 24060 | 3276.601 | 1.56% |
| 2025-09-19 | 14.170 | 13.790 | -0.320 | -2.27% | 13.790 | 14.190 | 30874 | 4314.652 | 2.01% |
| 2025-09-18 | 14.500 | 14.110 | -0.390 | -2.69% | 14.030 | 14.500 | 47429 | 6772.159 | 3.08% |
| 2025-09-17 | 14.440 | 14.500 | 0.010 | 0.07% | 14.200 | 14.550 | 43323 | 6236.338 | 2.82% |
| 2025-09-16 | 14.990 | 14.490 | -0.710 | -4.67% | 14.370 | 14.990 | 78652 | 11488.973 | 5.11% |
| 2025-09-15 | 15.040 | 15.200 | -0.700 | -4.40% | 14.800 | 15.320 | 118977 | 17847.451 | 7.73% |
| 2025-09-12 | 15.600 | 15.900 | 1.260 | 8.61% | 15.520 | 17.500 | 190948 | 31310.826 | 12.41% |
| 2025-09-11 | 14.300 | 14.640 | 0.330 | 2.31% | 13.990 | 14.780 | 36845 | 5299.357 | 2.40% |
| 2025-09-10 | 14.330 | 14.310 | 0.000 | 0.00% | 14.190 | 14.470 | 17803 | 2551.629 | 1.16% |
| 2025-09-09 | 15.020 | 14.310 | -0.610 | -4.09% | 14.290 | 15.020 | 29535 | 4287.592 | 1.92% |
| 2025-09-08 | 14.830 | 14.920 | 0.100 | 0.67% | 14.830 | 15.260 | 39412 | 5913.391 | 2.56% |
| 2025-09-05 | 14.300 | 14.820 | 0.600 | 4.22% | 14.290 | 15.030 | 45646 | 6726.733 | 2.97% |
| 2025-09-04 | 14.130 | 14.220 | -0.030 | -0.21% | 14.070 | 14.500 | 30950 | 4425.582 | 2.01% |
| 2025-09-03 | 15.130 | 14.250 | -0.880 | -5.82% | 14.110 | 15.150 | 38152 | 5568.608 | 2.48% |
| 2025-09-02 | 14.660 | 15.130 | 0.480 | 3.28% | 14.410 | 15.140 | 51289 | 7554.733 | 3.33% |
| 2025-09-01 | 14.900 | 14.650 | -0.110 | -0.75% | 14.510 | 14.900 | 32445 | 4743.554 | 2.11% |
| 2025-08-29 | 14.950 | 14.760 | -0.100 | -0.67% | 14.650 | 15.160 | 34697 | 5197.235 | 2.26% |
| 2025-08-28 | 14.950 | 14.860 | -0.110 | -0.73% | 14.470 | 15.030 | 40084 | 5913.435 | 2.61% |
| 2025-08-27 | 15.420 | 14.970 | -0.530 | -3.42% | 14.960 | 15.540 | 54449 | 8252.447 | 3.54% |
| 2025-08-26 | 15.590 | 15.500 | 0.010 | 0.06% | 15.430 | 15.960 | 41558 | 6518.817 | 2.70% |
| 2025-08-25 | 15.730 | 15.490 | -0.120 | -0.77% | 15.310 | 15.820 | 40523 | 6291.968 | 2.63% |
| 2025-08-22 | 15.790 | 15.610 | -0.100 | -0.64% | 15.500 | 15.800 | 40068 | 6245.545 | 2.60% |
| 2025-08-21 | 15.870 | 15.710 | -0.090 | -0.57% | 15.660 | 16.270 | 61575 | 9851.175 | 4.00% |
| 2025-08-20 | 16.330 | 15.800 | -0.560 | -3.42% | 15.500 | 16.330 | 77685 | 12328.085 | 5.05% |
| 2025-08-19 | 16.580 | 16.360 | -0.450 | -2.68% | 16.320 | 16.990 | 86613 | 14401.715 | 5.63% |
| 2025-08-18 | 16.440 | 16.810 | 0.360 | 2.19% | 16.040 | 16.990 | 121173 | 19923.016 | 7.88% |
深证大盘股票行情在线 K线走势图
(920039)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
