(920058)股票行情
(920058)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 | 31.070 | 31.310 | 0.110 | 0.35% | 30.890 | 31.910 | 7446 | 2349.554 | 2.70% |
| 2025-12-11 | 30.640 | 31.200 | 0.800 | 2.63% | 30.070 | 32.100 | 9360 | 2910.474 | 3.39% |
| 2025-12-10 | 30.640 | 30.400 | -0.360 | -1.17% | 30.030 | 30.750 | 5045 | 1527.769 | 1.83% |
| 2025-12-09 | 31.980 | 30.760 | -0.940 | -2.97% | 30.700 | 31.980 | 5696 | 1769.038 | 2.06% |
| 2025-12-08 | 31.680 | 31.700 | 0.300 | 0.96% | 31.490 | 32.080 | 2671 | 849.940 | 0.97% |
| 2025-12-05 | 30.990 | 31.400 | 0.520 | 1.68% | 30.740 | 31.590 | 5541 | 1728.946 | 2.01% |
| 2025-12-04 | 31.830 | 30.880 | -0.920 | -2.89% | 30.780 | 32.010 | 4286 | 1337.720 | 1.55% |
| 2025-12-03 | 32.440 | 31.800 | -0.420 | -1.30% | 31.720 | 32.440 | 3284 | 1049.980 | 1.19% |
| 2025-12-02 | 33.750 | 32.220 | -0.750 | -2.27% | 32.140 | 33.750 | 3672 | 1198.284 | 1.33% |
| 2025-12-01 | 31.820 | 32.970 | 1.160 | 3.65% | 31.810 | 32.980 | 5863 | 1910.884 | 2.12% |
| 2025-11-28 | 32.420 | 31.810 | -0.270 | -0.84% | 31.680 | 32.420 | 3682 | 1175.641 | 1.33% |
| 2025-11-27 | 32.110 | 32.080 | -0.130 | -0.40% | 32.020 | 32.660 | 2284 | 738.526 | 0.83% |
| 2025-11-26 | 32.690 | 32.210 | -0.640 | -1.95% | 32.120 | 33.110 | 4507 | 1473.068 | 1.63% |
| 2025-11-25 | 32.480 | 32.850 | 0.500 | 1.55% | 32.480 | 33.280 | 3379 | 1110.267 | 1.22% |
| 2025-11-24 | 32.250 | 32.350 | 0.100 | 0.31% | 32.010 | 32.800 | 3120 | 1012.852 | 1.13% |
| 2025-11-21 | 33.690 | 32.250 | -1.630 | -4.81% | 31.800 | 33.840 | 6165 | 2007.355 | 2.24% |
| 2025-11-20 | 34.480 | 33.880 | -0.420 | -1.22% | 33.660 | 34.510 | 2974 | 1009.673 | 1.08% |
| 2025-11-19 | 35.090 | 34.300 | -0.640 | -1.83% | 33.890 | 35.200 | 7015 | 2404.070 | 2.55% |
| 2025-11-18 | 35.630 | 34.940 | -0.580 | -1.63% | 34.800 | 35.630 | 5000 | 1755.794 | 1.81% |
| 2025-11-17 | 36.200 | 35.520 | -0.790 | -2.18% | 35.410 | 36.660 | 5005 | 1796.480 | 1.82% |
| 2025-11-14 | 36.800 | 36.310 | -0.640 | -1.73% | 36.310 | 37.090 | 3894 | 1428.648 | 1.41% |
| 2025-11-13 | 36.760 | 36.950 | 0.230 | 0.63% | 36.650 | 37.250 | 4392 | 1623.291 | 1.59% |
| 2025-11-12 | 36.750 | 36.720 | -0.030 | -0.08% | 36.300 | 37.300 | 4689 | 1730.872 | 1.70% |
| 2025-11-11 | 36.850 | 36.750 | -0.250 | -0.68% | 36.260 | 37.200 | 5875 | 2155.458 | 2.13% |
| 2025-11-10 | 36.560 | 37.000 | 0.410 | 1.12% | 35.980 | 37.540 | 7400 | 2719.750 | 2.69% |
| 2025-11-07 | 37.280 | 36.590 | -0.680 | -1.82% | 36.500 | 37.620 | 7950 | 2942.516 | 2.88% |
| 2025-11-06 | 37.610 | 37.270 | -0.230 | -0.61% | 37.040 | 38.110 | 5556 | 2069.466 | 2.02% |
| 2025-11-05 | 36.600 | 37.500 | 0.850 | 2.32% | 36.360 | 37.990 | 8619 | 3229.730 | 3.13% |
| 2025-11-04 | 37.900 | 36.650 | -0.900 | -2.40% | 36.350 | 37.900 | 7027 | 2586.756 | 2.55% |
| 2025-11-03 | 38.280 | 37.550 | -0.580 | -1.52% | 37.380 | 38.470 | 8991 | 3404.544 | 3.26% |
| 2025-10-31 | 37.510 | 38.130 | 0.620 | 1.65% | 37.360 | 38.500 | 10029 | 3823.798 | 3.64% |
| 2025-10-30 | 38.010 | 37.510 | -0.880 | -2.29% | 37.510 | 38.650 | 19526 | 7431.918 | 7.09% |
| 2025-10-29 | 36.990 | 38.390 | 0.830 | 2.21% | 35.610 | 38.800 | 21913 | 8091.094 | 7.95% |
| 2025-10-28 | 37.120 | 37.560 | 0.440 | 1.19% | 36.980 | 37.730 | 6444 | 2411.225 | 2.34% |
| 2025-10-27 | 37.350 | 37.120 | 0.120 | 0.32% | 36.600 | 37.470 | 5440 | 2021.187 | 1.97% |
| 2025-10-24 | 37.760 | 37.000 | -0.760 | -2.01% | 36.910 | 37.760 | 10864 | 4046.150 | 3.94% |
| 2025-10-23 | 37.080 | 37.760 | 0.530 | 1.42% | 36.020 | 37.900 | 11471 | 4243.584 | 4.16% |
| 2025-10-22 | 36.990 | 37.230 | 0.510 | 1.39% | 36.810 | 38.000 | 13816 | 5161.688 | 5.01% |
| 2025-10-21 | 35.930 | 36.720 | 0.790 | 2.20% | 35.610 | 36.870 | 6638 | 2417.411 | 2.41% |
| 2025-10-20 | 36.140 | 35.930 | -0.110 | -0.31% | 35.180 | 36.540 | 5514 | 1973.298 | 2.00% |
| 2025-10-17 | 36.600 | 36.040 | -0.290 | -0.80% | 35.950 | 37.130 | 6748 | 2464.041 | 2.45% |
| 2025-10-16 | 36.660 | 36.330 | -0.470 | -1.28% | 36.110 | 37.470 | 4749 | 1745.562 | 1.72% |
| 2025-10-15 | 35.870 | 36.800 | 0.500 | 1.38% | 35.820 | 36.970 | 5108 | 1862.407 | 1.85% |
| 2025-10-14 | 36.970 | 36.300 | -0.250 | -0.68% | 35.780 | 37.000 | 7721 | 2806.115 | 2.80% |
| 2025-10-13 | 34.850 | 36.550 | 0.370 | 1.02% | 34.500 | 36.880 | 7783 | 2788.339 | 2.82% |
| 2025-10-10 | 35.350 | 36.180 | 0.690 | 1.94% | 35.350 | 37.060 | 9652 | 3518.447 | 3.50% |
| 2025-10-09 | 36.510 | 35.490 | -1.020 | -2.79% | 35.260 | 36.520 | 8369 | 2976.833 | 3.04% |
| 2025-09-30 | 37.580 | 36.510 | -0.670 | -1.80% | 36.500 | 37.580 | 8130 | 3000.048 | 2.95% |
| 2025-09-29 | 37.320 | 37.180 | -0.030 | -0.08% | 36.290 | 37.880 | 7396 | 2753.437 | 2.68% |
| 2025-09-26 | 36.860 | 37.210 | 0.350 | 0.95% | 36.230 | 37.550 | 7903 | 2925.449 | 2.87% |
| 2025-09-25 | 38.010 | 36.860 | -1.170 | -3.08% | 36.770 | 38.010 | 10415 | 3883.996 | 3.78% |
| 2025-09-24 | 38.000 | 38.030 | 0.150 | 0.40% | 37.280 | 38.200 | 9177 | 3470.910 | 3.33% |
| 2025-09-23 | 40.580 | 37.880 | -2.330 | -5.79% | 37.800 | 40.660 | 15332 | 5895.578 | 5.56% |
| 2025-09-22 | 40.000 | 40.210 | 0.160 | 0.40% | 39.000 | 40.350 | 12445 | 4950.912 | 4.52% |
| 2025-09-19 | 42.000 | 40.320 | -2.280 | -5.35% | 40.180 | 42.000 | 25338 | 10321.454 | 9.19% |
| 2025-09-18 | 40.440 | 42.600 | 1.590 | 3.88% | 39.890 | 46.880 | 42318 | 18397.736 | 15.36% |
| 2025-09-17 | 39.180 | 41.010 | 1.310 | 3.30% | 38.650 | 41.590 | 23926 | 9529.402 | 8.68% |
| 2025-09-16 | 40.500 | 39.700 | 0.620 | 1.59% | 39.500 | 41.780 | 30089 | 12202.550 | 10.92% |
| 2025-09-15 | 38.660 | 39.080 | 0.400 | 1.03% | 38.130 | 39.900 | 18453 | 7220.578 | 6.70% |
| 2025-09-12 | 38.580 | 38.680 | 0.090 | 0.23% | 38.030 | 38.890 | 17448 | 6693.773 | 6.33% |
| 2025-09-11 | 39.400 | 38.590 | -0.710 | -1.81% | 37.810 | 39.400 | 26646 | 10241.856 | 9.67% |
| 2025-09-10 | 39.000 | 39.300 | -0.380 | -0.96% | 38.910 | 41.500 | 33886 | 13602.696 | 12.30% |
| 2025-09-09 | 41.500 | 39.680 | -5.090 | -11.37% | 39.580 | 42.840 | 56599 | 23205.080 | 20.54% |
| 2025-09-08 | 49.960 | 44.770 | -3.750 | -7.73% | 43.960 | 58.000 | 68978 | 34475.965 | 25.03% |
| 2025-09-05 | 46.000 | 48.520 | 11.190 | 29.98% | 45.500 | 48.520 | 67952 | 32711.059 | 24.66% |
| 2025-09-04 | 35.290 | 37.330 | 1.880 | 5.30% | 35.150 | 37.480 | 20801 | 7643.689 | 7.55% |
| 2025-09-03 | 36.200 | 35.450 | -0.560 | -1.56% | 35.310 | 36.670 | 8562 | 3083.172 | 3.11% |
| 2025-09-02 | 35.240 | 36.010 | 0.790 | 2.24% | 34.900 | 36.490 | 13336 | 4762.433 | 4.84% |
| 2025-09-01 | 35.240 | 35.220 | 0.010 | 0.03% | 34.650 | 35.690 | 6515 | 2284.864 | 2.36% |
| 2025-08-29 | 35.890 | 35.210 | -0.770 | -2.14% | 35.180 | 35.890 | 9705 | 3436.385 | 3.52% |
| 2025-08-28 | 36.650 | 35.980 | -1.470 | -3.93% | 34.890 | 36.750 | 19188 | 6808.084 | 6.96% |
| 2025-08-27 | 36.490 | 37.450 | 0.900 | 2.46% | 36.260 | 37.490 | 17669 | 6542.393 | 6.41% |
| 2025-08-26 | 35.910 | 36.550 | 0.650 | 1.81% | 35.660 | 36.800 | 11255 | 4083.611 | 4.08% |
| 2025-08-25 | 36.520 | 35.900 | -0.430 | -1.18% | 35.360 | 36.790 | 10671 | 3822.938 | 3.87% |
| 2025-08-22 | 36.470 | 36.330 | -0.100 | -0.27% | 35.550 | 36.730 | 10426 | 3758.993 | 3.78% |
| 2025-08-21 | 36.140 | 36.430 | 0.290 | 0.80% | 35.890 | 37.260 | 12972 | 4754.762 | 4.71% |
| 2025-08-20 | 35.550 | 36.140 | 0.500 | 1.40% | 35.100 | 36.480 | 8117 | 2900.403 | 2.95% |
| 2025-08-19 | 35.640 | 35.640 | -0.060 | -0.17% | 35.310 | 36.280 | 13790 | 4947.166 | 5.00% |
| 2025-08-18 | 34.290 | 35.700 | 1.400 | 4.08% | 34.200 | 35.990 | 15168 | 5349.121 | 5.50% |
| 2025-08-15 | 33.410 | 34.300 | 0.880 | 2.63% | 33.410 | 34.320 | 5675 | 1930.678 | 2.06% |
深证大盘股票行情在线 K线走势图
(920058)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
