(920047)股票行情
(920047)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 | 25.170 | 24.230 | -0.920 | -3.66% | 24.210 | 25.170 | 39781 | 9760.506 | 2.21% |
| 2025-12-11 | 24.810 | 25.150 | 0.340 | 1.37% | 24.700 | 25.800 | 37186 | 9371.962 | 2.06% |
| 2025-12-10 | 25.000 | 24.810 | -0.190 | -0.76% | 24.300 | 25.300 | 25665 | 6334.123 | 1.42% |
| 2025-12-09 | 25.150 | 25.000 | -0.290 | -1.15% | 24.840 | 25.460 | 29567 | 7398.980 | 1.64% |
| 2025-12-08 | 25.780 | 25.290 | -0.320 | -1.25% | 25.100 | 25.860 | 28335 | 7191.555 | 1.57% |
| 2025-12-05 | 25.330 | 25.610 | 0.370 | 1.47% | 25.120 | 25.680 | 22498 | 5721.292 | 1.25% |
| 2025-12-04 | 25.000 | 25.240 | 0.230 | 0.92% | 24.810 | 25.700 | 36805 | 9334.473 | 2.04% |
| 2025-12-03 | 24.500 | 25.010 | 0.560 | 2.29% | 24.340 | 25.170 | 45876 | 11371.312 | 2.55% |
| 2025-12-02 | 24.870 | 24.450 | -0.120 | -0.49% | 24.360 | 25.250 | 25051 | 6228.743 | 1.39% |
| 2025-12-01 | 24.210 | 24.570 | 0.470 | 1.95% | 24.060 | 24.870 | 19737 | 4846.992 | 1.10% |
| 2025-11-28 | 23.840 | 24.100 | 0.150 | 0.63% | 23.750 | 24.230 | 14285 | 3433.198 | 0.79% |
| 2025-11-27 | 24.430 | 23.950 | -0.470 | -1.92% | 23.670 | 24.580 | 33347 | 8001.554 | 1.85% |
| 2025-11-26 | 24.980 | 24.420 | -0.500 | -2.01% | 24.290 | 25.250 | 30460 | 7534.952 | 1.69% |
| 2025-11-25 | 25.010 | 24.920 | -0.140 | -0.56% | 24.730 | 25.590 | 29665 | 7455.244 | 1.65% |
| 2025-11-24 | 25.100 | 25.060 | 0.130 | 0.52% | 24.890 | 25.480 | 22142 | 5580.085 | 1.23% |
| 2025-11-21 | 25.700 | 24.930 | -1.070 | -4.12% | 24.900 | 26.440 | 38717 | 9973.205 | 2.15% |
| 2025-11-20 | 25.160 | 26.000 | 0.890 | 3.54% | 25.160 | 26.860 | 38819 | 10073.626 | 2.16% |
| 2025-11-19 | 25.560 | 25.110 | -0.470 | -1.84% | 25.090 | 25.860 | 23798 | 6045.257 | 1.32% |
| 2025-11-18 | 26.170 | 25.580 | -0.590 | -2.25% | 25.540 | 26.490 | 25589 | 6627.027 | 1.42% |
| 2025-11-17 | 26.500 | 26.170 | -0.370 | -1.39% | 26.120 | 26.620 | 25823 | 6781.129 | 1.43% |
| 2025-11-14 | 26.400 | 26.540 | 0.100 | 0.38% | 26.100 | 27.560 | 49404 | 13309.304 | 2.74% |
| 2025-11-13 | 25.970 | 26.440 | 0.410 | 1.58% | 25.610 | 26.480 | 35809 | 9389.987 | 1.99% |
| 2025-11-12 | 25.610 | 26.030 | 0.650 | 2.56% | 25.350 | 26.190 | 30452 | 7875.683 | 1.69% |
| 2025-11-11 | 26.040 | 25.380 | -0.540 | -2.08% | 25.350 | 26.040 | 21133 | 5402.455 | 1.17% |
| 2025-11-10 | 25.480 | 25.920 | 0.190 | 0.74% | 25.220 | 26.110 | 26551 | 6820.658 | 1.47% |
| 2025-11-07 | 26.210 | 25.730 | -0.440 | -1.68% | 25.650 | 26.380 | 25191 | 6518.748 | 1.40% |
| 2025-11-06 | 26.120 | 26.170 | 0.050 | 0.19% | 25.600 | 26.400 | 29023 | 7549.366 | 1.61% |
| 2025-11-05 | 26.400 | 26.120 | -0.610 | -2.28% | 25.800 | 27.570 | 54911 | 14599.061 | 3.05% |
| 2025-11-04 | 27.410 | 26.730 | -0.680 | -2.48% | 26.290 | 27.410 | 46914 | 12504.874 | 2.60% |
| 2025-11-03 | 26.630 | 27.410 | 0.920 | 3.47% | 26.530 | 28.150 | 90866 | 24932.049 | 5.05% |
| 2025-10-31 | 24.980 | 26.490 | 1.570 | 6.30% | 24.510 | 26.940 | 105612 | 27794.359 | 5.86% |
| 2025-10-30 | 25.800 | 24.920 | -1.010 | -3.90% | 24.900 | 26.440 | 46655 | 11942.582 | 2.59% |
| 2025-10-29 | 25.100 | 25.930 | 1.020 | 4.09% | 24.200 | 26.000 | 51957 | 12998.532 | 2.88% |
| 2025-10-28 | 25.650 | 24.910 | -0.750 | -2.92% | 24.820 | 25.840 | 31192 | 7854.992 | 1.73% |
| 2025-10-27 | 26.080 | 25.660 | -0.250 | -0.96% | 25.610 | 26.590 | 32406 | 8424.198 | 1.80% |
| 2025-10-24 | 25.200 | 25.910 | 0.610 | 2.41% | 25.200 | 26.500 | 39876 | 10342.590 | 2.21% |
| 2025-10-23 | 25.670 | 25.300 | -0.620 | -2.39% | 24.800 | 25.880 | 34386 | 8689.587 | 1.91% |
| 2025-10-22 | 25.840 | 25.920 | 0.060 | 0.23% | 25.520 | 26.660 | 48054 | 12553.277 | 2.67% |
| 2025-10-21 | 24.220 | 25.860 | 1.640 | 6.77% | 23.880 | 26.000 | 56533 | 14238.541 | 3.14% |
| 2025-10-20 | 24.000 | 24.220 | 0.020 | 0.08% | 23.660 | 24.410 | 26832 | 6448.653 | 1.49% |
| 2025-10-17 | 25.680 | 24.200 | -1.260 | -4.95% | 24.120 | 25.950 | 44167 | 11061.794 | 2.45% |
| 2025-10-16 | 24.440 | 25.460 | 1.000 | 4.09% | 24.330 | 25.500 | 49614 | 12500.365 | 2.75% |
| 2025-10-15 | 24.000 | 24.460 | 0.380 | 1.58% | 23.680 | 24.810 | 33409 | 8156.690 | 1.85% |
| 2025-10-14 | 24.350 | 24.080 | -0.280 | -1.15% | 24.080 | 24.990 | 28499 | 7001.289 | 1.58% |
| 2025-10-13 | 23.140 | 24.360 | 0.250 | 1.04% | 23.140 | 25.150 | 44407 | 10836.837 | 2.47% |
| 2025-10-10 | 25.000 | 24.110 | -0.750 | -3.02% | 23.870 | 25.000 | 32176 | 7796.646 | 1.79% |
| 2025-10-09 | 25.130 | 24.860 | -0.380 | -1.51% | 24.580 | 25.470 | 32874 | 8205.056 | 1.83% |
| 2025-09-30 | 24.800 | 25.240 | 0.440 | 1.77% | 24.660 | 25.450 | 30582 | 7675.975 | 1.70% |
| 2025-09-29 | 23.280 | 24.800 | 1.530 | 6.57% | 23.100 | 26.000 | 68443 | 16884.570 | 3.80% |
| 2025-09-26 | 22.820 | 23.270 | 0.280 | 1.22% | 22.000 | 23.650 | 48783 | 11085.194 | 2.71% |
| 2025-09-25 | 23.800 | 22.990 | -0.880 | -3.69% | 22.800 | 23.800 | 56971 | 13209.683 | 3.16% |
| 2025-09-24 | 24.000 | 23.870 | -0.120 | -0.50% | 23.700 | 24.490 | 33516 | 8063.296 | 1.86% |
| 2025-09-23 | 25.290 | 23.990 | -1.270 | -5.03% | 23.400 | 25.310 | 47535 | 11532.581 | 2.64% |
| 2025-09-22 | 24.830 | 25.260 | 0.680 | 2.77% | 24.520 | 25.500 | 28054 | 7027.211 | 1.56% |
| 2025-09-19 | 25.380 | 24.580 | -0.650 | -2.58% | 24.580 | 25.390 | 28294 | 7075.487 | 1.57% |
| 2025-09-18 | 25.650 | 25.230 | -0.430 | -1.68% | 25.060 | 25.900 | 35019 | 8934.704 | 1.94% |
| 2025-09-17 | 25.940 | 25.660 | -0.160 | -0.62% | 25.310 | 25.990 | 33186 | 8471.164 | 1.84% |
| 2025-09-16 | 26.390 | 25.820 | -0.570 | -2.16% | 25.680 | 26.450 | 31827 | 8239.594 | 1.77% |
| 2025-09-15 | 26.120 | 26.390 | 0.440 | 1.70% | 25.730 | 26.480 | 29371 | 7686.699 | 1.63% |
| 2025-09-12 | 26.450 | 25.950 | -0.500 | -1.89% | 25.680 | 26.710 | 41922 | 10941.045 | 2.33% |
| 2025-09-11 | 26.120 | 26.450 | -0.050 | -0.19% | 25.280 | 26.460 | 50932 | 13154.814 | 2.83% |
| 2025-09-10 | 27.010 | 26.500 | -0.690 | -2.54% | 26.430 | 27.270 | 37038 | 9911.860 | 2.06% |
| 2025-09-09 | 28.130 | 27.190 | -0.730 | -2.61% | 26.720 | 28.180 | 54806 | 15051.785 | 3.04% |
| 2025-09-08 | 28.860 | 27.920 | -0.430 | -1.52% | 27.580 | 28.980 | 58418 | 16364.320 | 3.24% |
| 2025-09-05 | 27.550 | 28.350 | 1.090 | 4.00% | 26.700 | 28.350 | 81244 | 22514.537 | 4.51% |
| 2025-09-04 | 26.250 | 27.260 | 0.810 | 3.06% | 26.250 | 28.340 | 96584 | 26548.412 | 5.36% |
| 2025-09-03 | 26.180 | 26.450 | 0.480 | 1.85% | 25.950 | 27.060 | 49865 | 13252.219 | 2.77% |
| 2025-09-02 | 26.810 | 25.970 | -0.930 | -3.46% | 25.890 | 27.000 | 52954 | 13922.491 | 2.94% |
| 2025-09-01 | 27.440 | 26.900 | -0.080 | -0.30% | 26.200 | 27.880 | 67418 | 18239.084 | 3.74% |
| 2025-08-29 | 26.130 | 26.980 | 0.980 | 3.77% | 25.900 | 27.220 | 59742 | 15919.933 | 3.32% |
| 2025-08-28 | 26.900 | 26.000 | -0.790 | -2.95% | 25.410 | 27.000 | 70248 | 18192.795 | 3.90% |
| 2025-08-27 | 26.800 | 26.790 | -0.010 | -0.04% | 26.500 | 27.400 | 53429 | 14409.030 | 2.97% |
| 2025-08-26 | 27.860 | 26.800 | -1.100 | -3.94% | 26.730 | 28.350 | 78635 | 21499.322 | 4.37% |
| 2025-08-25 | 28.010 | 27.900 | -0.330 | -1.17% | 27.510 | 28.680 | 69910 | 19610.166 | 3.88% |
| 2025-08-22 | 29.160 | 28.230 | -0.920 | -3.16% | 28.100 | 30.270 | 87382 | 25039.119 | 4.85% |
| 2025-08-21 | 28.170 | 29.150 | 1.000 | 3.55% | 28.170 | 30.300 | 102472 | 29898.352 | 5.69% |
| 2025-08-20 | 27.410 | 28.150 | -0.290 | -1.02% | 27.020 | 29.860 | 138234 | 39312.363 | 7.68% |
| 2025-08-19 | 26.060 | 28.440 | 2.940 | 11.53% | 26.060 | 32.490 | 211717 | 62217.645 | 11.76% |
| 2025-08-18 | 23.360 | 25.500 | 2.130 | 9.11% | 23.360 | 25.970 | 102659 | 25419.504 | 5.70% |
| 2025-08-15 | 23.120 | 23.370 | 0.290 | 1.26% | 22.690 | 23.590 | 44695 | 10354.678 | 2.48% |
深证大盘股票行情在线 K线走势图
(920047)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
