(920057)股票行情
(920057)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 | 6.480 | 6.460 | -0.030 | -0.46% | 6.380 | 6.630 | 21615 | 1409.928 | 1.88% |
| 2025-12-11 | 6.390 | 6.490 | 0.090 | 1.41% | 6.240 | 6.740 | 38884 | 2525.236 | 3.38% |
| 2025-12-10 | 6.330 | 6.400 | 0.080 | 1.27% | 6.180 | 6.420 | 22223 | 1398.798 | 1.93% |
| 2025-12-09 | 6.430 | 6.320 | -0.170 | -2.62% | 6.320 | 6.580 | 18730 | 1206.324 | 1.63% |
| 2025-12-08 | 6.620 | 6.490 | 0.030 | 0.46% | 6.480 | 6.620 | 12190 | 799.375 | 1.06% |
| 2025-12-05 | 6.310 | 6.460 | 0.160 | 2.54% | 6.260 | 6.530 | 19924 | 1273.548 | 1.73% |
| 2025-12-04 | 6.550 | 6.300 | -0.250 | -3.82% | 6.270 | 6.570 | 22344 | 1426.121 | 1.94% |
| 2025-12-03 | 6.640 | 6.550 | -0.080 | -1.21% | 6.530 | 6.680 | 14565 | 960.316 | 1.27% |
| 2025-12-02 | 6.790 | 6.630 | -0.130 | -1.92% | 6.600 | 6.790 | 18065 | 1205.979 | 1.57% |
| 2025-12-01 | 6.630 | 6.760 | 0.130 | 1.96% | 6.600 | 6.770 | 14119 | 946.583 | 1.23% |
| 2025-11-28 | 6.640 | 6.630 | -0.020 | -0.30% | 6.560 | 6.650 | 14169 | 935.955 | 1.23% |
| 2025-11-27 | 6.740 | 6.650 | -0.090 | -1.34% | 6.620 | 6.740 | 16811 | 1120.919 | 1.46% |
| 2025-11-26 | 6.740 | 6.740 | 0.000 | 0.00% | 6.680 | 6.860 | 20387 | 1380.102 | 1.77% |
| 2025-11-25 | 6.730 | 6.740 | 0.050 | 0.75% | 6.690 | 6.840 | 14968 | 1013.882 | 1.30% |
| 2025-11-24 | 6.680 | 6.690 | 0.040 | 0.60% | 6.590 | 6.790 | 20418 | 1368.761 | 1.77% |
| 2025-11-21 | 6.990 | 6.650 | -0.360 | -5.14% | 6.650 | 7.020 | 25040 | 1699.871 | 2.18% |
| 2025-11-20 | 7.010 | 7.010 | 0.040 | 0.57% | 6.920 | 7.070 | 18825 | 1317.182 | 1.64% |
| 2025-11-19 | 7.160 | 6.970 | -0.150 | -2.11% | 6.920 | 7.170 | 22268 | 1560.486 | 1.94% |
| 2025-11-18 | 7.280 | 7.120 | -0.160 | -2.20% | 7.080 | 7.320 | 23619 | 1690.592 | 2.05% |
| 2025-11-17 | 7.400 | 7.280 | -0.130 | -1.75% | 7.270 | 7.410 | 21988 | 1606.611 | 1.91% |
| 2025-11-14 | 7.510 | 7.410 | -0.090 | -1.20% | 7.400 | 7.540 | 27556 | 2055.734 | 2.39% |
| 2025-11-13 | 7.440 | 7.500 | 0.060 | 0.81% | 7.410 | 7.510 | 27095 | 2025.034 | 2.35% |
| 2025-11-12 | 7.490 | 7.440 | -0.010 | -0.13% | 7.360 | 7.580 | 25985 | 1944.858 | 2.25% |
| 2025-11-11 | 7.390 | 7.450 | 0.100 | 1.36% | 7.300 | 7.460 | 22663 | 1674.680 | 1.96% |
| 2025-11-10 | 7.350 | 7.350 | -0.020 | -0.27% | 7.240 | 7.400 | 27394 | 2003.610 | 2.37% |
| 2025-11-07 | 7.470 | 7.370 | -0.090 | -1.21% | 7.360 | 7.510 | 26959 | 2002.338 | 2.34% |
| 2025-11-06 | 7.550 | 7.460 | -0.140 | -1.84% | 7.400 | 7.600 | 35095 | 2627.562 | 3.04% |
| 2025-11-05 | 7.390 | 7.600 | 0.160 | 2.15% | 7.330 | 7.670 | 49921 | 3754.166 | 4.33% |
| 2025-11-04 | 7.450 | 7.440 | -0.010 | -0.13% | 7.300 | 7.550 | 29985 | 2228.477 | 2.60% |
| 2025-11-03 | 7.600 | 7.450 | -0.110 | -1.46% | 7.430 | 7.620 | 33127 | 2488.728 | 2.87% |
| 2025-10-31 | 7.540 | 7.560 | -0.020 | -0.26% | 7.420 | 7.730 | 58570 | 4456.828 | 5.08% |
| 2025-10-30 | 7.540 | 7.580 | 0.020 | 0.26% | 7.450 | 8.010 | 79582 | 6139.900 | 6.90% |
| 2025-10-29 | 7.340 | 7.560 | 0.220 | 3.00% | 7.130 | 7.600 | 56502 | 4177.203 | 4.90% |
| 2025-10-28 | 7.310 | 7.340 | 0.020 | 0.27% | 7.230 | 7.410 | 32035 | 2346.264 | 2.78% |
| 2025-10-27 | 7.240 | 7.320 | 0.090 | 1.24% | 7.240 | 7.490 | 48869 | 3604.070 | 4.24% |
| 2025-10-24 | 7.390 | 7.230 | -0.090 | -1.23% | 7.210 | 7.450 | 39027 | 2851.816 | 3.38% |
| 2025-10-23 | 7.230 | 7.320 | 0.030 | 0.41% | 7.200 | 7.320 | 27830 | 2018.218 | 2.41% |
| 2025-10-22 | 7.330 | 7.290 | -0.020 | -0.27% | 7.250 | 7.560 | 48039 | 3564.486 | 4.16% |
| 2025-10-21 | 7.160 | 7.310 | 0.210 | 2.96% | 7.070 | 7.390 | 41907 | 3042.507 | 3.63% |
| 2025-10-20 | 7.070 | 7.100 | 0.130 | 1.87% | 6.950 | 7.110 | 31451 | 2205.673 | 2.73% |
| 2025-10-17 | 7.110 | 6.970 | -0.120 | -1.69% | 6.970 | 7.150 | 29916 | 2115.348 | 2.59% |
| 2025-10-16 | 7.180 | 7.090 | -0.080 | -1.12% | 7.060 | 7.260 | 23636 | 1689.403 | 2.05% |
| 2025-10-15 | 7.120 | 7.170 | 0.050 | 0.70% | 7.070 | 7.210 | 21547 | 1540.481 | 1.87% |
| 2025-10-14 | 7.280 | 7.120 | -0.070 | -0.97% | 7.080 | 7.340 | 29504 | 2128.049 | 2.56% |
| 2025-10-13 | 7.100 | 7.190 | -0.040 | -0.55% | 6.960 | 7.220 | 30329 | 2155.554 | 2.63% |
| 2025-10-10 | 7.160 | 7.230 | 0.070 | 0.98% | 7.140 | 7.390 | 31328 | 2279.723 | 2.72% |
| 2025-10-09 | 7.240 | 7.160 | -0.100 | -1.38% | 7.050 | 7.300 | 32859 | 2339.144 | 2.85% |
| 2025-09-30 | 7.390 | 7.260 | -0.090 | -1.22% | 7.240 | 7.460 | 32614 | 2396.548 | 2.83% |
| 2025-09-29 | 7.230 | 7.350 | 0.120 | 1.66% | 7.050 | 7.390 | 30338 | 2202.987 | 2.63% |
| 2025-09-26 | 7.280 | 7.230 | 0.020 | 0.28% | 7.040 | 7.290 | 42153 | 3026.566 | 3.65% |
| 2025-09-25 | 7.510 | 7.210 | -0.300 | -3.99% | 7.160 | 7.560 | 53729 | 3941.756 | 4.66% |
| 2025-09-24 | 7.470 | 7.510 | 0.080 | 1.08% | 7.380 | 7.600 | 38060 | 2854.671 | 3.30% |
| 2025-09-23 | 7.790 | 7.430 | -0.330 | -4.25% | 7.260 | 7.790 | 60718 | 4501.495 | 5.26% |
| 2025-09-22 | 8.030 | 7.760 | -0.220 | -2.76% | 7.620 | 8.080 | 66448 | 5146.964 | 5.76% |
| 2025-09-19 | 7.980 | 7.980 | -0.040 | -0.50% | 7.950 | 8.250 | 75890 | 6137.319 | 6.58% |
| 2025-09-18 | 7.820 | 8.020 | 0.190 | 2.43% | 7.800 | 8.210 | 103381 | 8317.604 | 8.96% |
| 2025-09-17 | 7.850 | 7.830 | -0.040 | -0.51% | 7.730 | 7.900 | 27975 | 2187.311 | 2.42% |
| 2025-09-16 | 7.960 | 7.870 | -0.050 | -0.63% | 7.710 | 7.960 | 48105 | 3750.855 | 4.17% |
| 2025-09-15 | 8.100 | 7.920 | -0.220 | -2.70% | 7.900 | 8.120 | 63781 | 5082.411 | 5.53% |
| 2025-09-12 | 8.000 | 8.140 | 0.180 | 2.26% | 7.980 | 8.150 | 74463 | 6019.325 | 6.45% |
| 2025-09-11 | 7.920 | 7.960 | 0.040 | 0.51% | 7.860 | 8.010 | 38607 | 3065.404 | 3.35% |
| 2025-09-10 | 8.000 | 7.920 | -0.080 | -1.00% | 7.840 | 8.040 | 36133 | 2865.330 | 3.13% |
| 2025-09-09 | 8.090 | 8.000 | -0.070 | -0.87% | 7.900 | 8.170 | 56435 | 4529.616 | 4.89% |
| 2025-09-08 | 8.240 | 8.070 | -0.120 | -1.47% | 8.030 | 8.280 | 94543 | 7707.349 | 8.19% |
| 2025-09-05 | 7.960 | 8.190 | 0.300 | 3.80% | 7.900 | 8.250 | 114446 | 9292.511 | 9.92% |
| 2025-09-04 | 7.690 | 7.890 | 0.260 | 3.41% | 7.460 | 8.000 | 87102 | 6792.360 | 7.55% |
| 2025-09-03 | 7.870 | 7.630 | -0.220 | -2.80% | 7.560 | 7.930 | 56267 | 4331.072 | 4.88% |
| 2025-09-02 | 7.690 | 7.850 | 0.200 | 2.61% | 7.600 | 7.940 | 95265 | 7435.788 | 8.26% |
| 2025-09-01 | 7.540 | 7.650 | 0.150 | 2.00% | 7.400 | 7.650 | 53894 | 4066.394 | 4.67% |
| 2025-08-29 | 7.730 | 7.500 | -0.130 | -1.70% | 7.490 | 7.730 | 59308 | 4509.014 | 5.14% |
| 2025-08-28 | 7.730 | 7.630 | -0.040 | -0.52% | 7.290 | 7.740 | 73245 | 5516.332 | 6.35% |
| 2025-08-27 | 8.040 | 7.670 | -0.380 | -4.72% | 7.660 | 8.100 | 82832 | 6500.941 | 7.18% |
| 2025-08-26 | 7.800 | 8.050 | 0.330 | 4.27% | 7.770 | 8.150 | 128802 | 10259.734 | 11.16% |
| 2025-08-25 | 7.800 | 7.720 | 0.000 | 0.00% | 7.660 | 7.800 | 42217 | 3259.437 | 3.66% |
| 2025-08-22 | 7.800 | 7.720 | -0.070 | -0.90% | 7.650 | 7.810 | 40724 | 3138.161 | 3.53% |
| 2025-08-21 | 7.930 | 7.790 | -0.080 | -1.02% | 7.750 | 7.950 | 42161 | 3312.168 | 3.65% |
| 2025-08-20 | 7.890 | 7.870 | 0.020 | 0.25% | 7.750 | 7.970 | 49937 | 3922.072 | 4.33% |
| 2025-08-19 | 7.920 | 7.850 | -0.040 | -0.51% | 7.850 | 8.080 | 84099 | 6703.755 | 7.29% |
| 2025-08-18 | 7.650 | 7.890 | 0.360 | 4.78% | 7.540 | 7.900 | 75873 | 5896.038 | 6.58% |
| 2025-08-15 | 7.390 | 7.530 | 0.160 | 2.17% | 7.380 | 7.580 | 38629 | 2895.826 | 3.35% |
深证大盘股票行情在线 K线走势图
(920057)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
