(920061)股票行情
(920061)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 | 29.100 | 29.510 | 0.140 | 0.48% | 29.000 | 30.000 | 9565 | 2842.970 | 2.60% |
| 2025-12-11 | 28.920 | 29.370 | 0.670 | 2.33% | 28.240 | 30.050 | 14664 | 4286.101 | 3.99% |
| 2025-12-10 | 29.110 | 28.700 | -0.300 | -1.03% | 28.560 | 29.110 | 4127 | 1186.112 | 1.12% |
| 2025-12-09 | 29.460 | 29.000 | -0.610 | -2.06% | 28.840 | 29.870 | 4661 | 1362.111 | 1.27% |
| 2025-12-08 | 29.970 | 29.610 | 0.130 | 0.44% | 29.480 | 30.020 | 5294 | 1574.885 | 1.44% |
| 2025-12-05 | 28.680 | 29.480 | 0.800 | 2.79% | 28.610 | 30.200 | 9687 | 2847.353 | 2.63% |
| 2025-12-04 | 29.500 | 28.680 | -1.170 | -3.92% | 28.680 | 29.610 | 8265 | 2408.269 | 2.25% |
| 2025-12-03 | 30.700 | 29.850 | -0.410 | -1.35% | 29.800 | 30.930 | 10441 | 3176.705 | 2.84% |
| 2025-12-02 | 30.500 | 30.260 | -0.090 | -0.30% | 29.550 | 30.500 | 6064 | 1809.076 | 1.65% |
| 2025-12-01 | 29.340 | 30.350 | 1.020 | 3.48% | 29.340 | 30.400 | 8652 | 2601.763 | 2.35% |
| 2025-11-28 | 29.310 | 29.330 | -0.070 | -0.24% | 29.120 | 29.580 | 3874 | 1135.470 | 1.05% |
| 2025-11-27 | 29.780 | 29.400 | -0.380 | -1.28% | 29.340 | 30.120 | 6047 | 1795.481 | 1.64% |
| 2025-11-26 | 30.510 | 29.780 | -0.600 | -1.97% | 29.780 | 30.700 | 5383 | 1623.808 | 1.46% |
| 2025-11-25 | 30.250 | 30.380 | 0.230 | 0.76% | 30.110 | 30.980 | 7538 | 2297.303 | 2.05% |
| 2025-11-24 | 29.880 | 30.150 | 0.240 | 0.80% | 29.610 | 30.240 | 7568 | 2267.378 | 2.06% |
| 2025-11-21 | 31.500 | 29.910 | -1.890 | -5.94% | 29.860 | 31.710 | 12406 | 3788.590 | 3.37% |
| 2025-11-20 | 32.100 | 31.800 | -0.330 | -1.03% | 31.800 | 33.180 | 9660 | 3145.652 | 2.63% |
| 2025-11-19 | 32.010 | 32.130 | 0.030 | 0.09% | 31.400 | 32.880 | 9787 | 3136.214 | 2.66% |
| 2025-11-18 | 33.080 | 32.100 | -1.060 | -3.20% | 31.890 | 33.450 | 11442 | 3714.574 | 3.11% |
| 2025-11-17 | 33.750 | 33.160 | -0.250 | -0.75% | 33.070 | 33.870 | 6076 | 2028.330 | 1.65% |
| 2025-11-14 | 34.400 | 33.410 | -0.590 | -1.74% | 33.410 | 34.400 | 5435 | 1837.718 | 1.48% |
| 2025-11-13 | 33.590 | 34.000 | 0.430 | 1.28% | 33.490 | 34.480 | 8659 | 2951.469 | 2.36% |
| 2025-11-12 | 34.380 | 33.570 | -0.690 | -2.01% | 33.400 | 34.380 | 8130 | 2744.943 | 2.21% |
| 2025-11-11 | 34.400 | 34.260 | 0.040 | 0.12% | 34.070 | 34.420 | 4575 | 1564.733 | 1.24% |
| 2025-11-10 | 34.210 | 34.220 | 0.010 | 0.03% | 34.040 | 34.660 | 6047 | 2067.323 | 1.64% |
| 2025-11-07 | 34.200 | 34.210 | -0.130 | -0.38% | 34.030 | 34.990 | 7935 | 2732.639 | 2.16% |
| 2025-11-06 | 34.420 | 34.340 | -0.240 | -0.69% | 34.210 | 34.660 | 7005 | 2409.112 | 1.91% |
| 2025-11-05 | 34.260 | 34.580 | -0.170 | -0.49% | 34.260 | 34.790 | 6617 | 2285.739 | 1.80% |
| 2025-11-04 | 34.570 | 34.750 | 0.050 | 0.14% | 34.430 | 35.600 | 10979 | 3812.246 | 2.99% |
| 2025-11-03 | 35.200 | 34.700 | -0.340 | -0.97% | 34.620 | 35.300 | 10017 | 3491.240 | 2.72% |
| 2025-10-31 | 35.200 | 35.040 | -1.160 | -3.20% | 34.690 | 35.670 | 21169 | 7427.331 | 5.76% |
| 2025-10-30 | 35.130 | 36.200 | 0.780 | 2.20% | 35.110 | 38.500 | 37923 | 13981.549 | 10.32% |
| 2025-10-29 | 34.580 | 35.420 | 1.040 | 3.03% | 33.700 | 35.510 | 17795 | 6168.459 | 4.75% |
| 2025-10-28 | 35.050 | 34.380 | -0.520 | -1.49% | 34.210 | 35.080 | 8136 | 2810.932 | 2.17% |
| 2025-10-27 | 35.000 | 34.900 | 0.190 | 0.55% | 34.600 | 35.340 | 8009 | 2796.401 | 2.14% |
| 2025-10-24 | 34.500 | 34.710 | 0.480 | 1.40% | 34.380 | 35.000 | 9121 | 3167.469 | 2.43% |
| 2025-10-23 | 34.890 | 34.230 | -0.380 | -1.10% | 34.050 | 35.100 | 9089 | 3119.290 | 2.42% |
| 2025-10-22 | 35.290 | 34.610 | -0.650 | -1.84% | 34.230 | 35.290 | 13245 | 4595.319 | 3.53% |
| 2025-10-21 | 35.150 | 35.260 | 0.340 | 0.97% | 34.700 | 35.450 | 10725 | 3766.674 | 2.86% |
| 2025-10-20 | 34.930 | 34.920 | 0.180 | 0.52% | 34.290 | 35.360 | 11041 | 3843.886 | 2.94% |
| 2025-10-17 | 36.000 | 34.740 | -0.910 | -2.55% | 34.670 | 36.420 | 12265 | 4356.283 | 3.27% |
| 2025-10-16 | 37.200 | 35.650 | -1.650 | -4.42% | 35.650 | 37.420 | 20320 | 7396.984 | 5.42% |
| 2025-10-15 | 38.580 | 37.300 | -0.610 | -1.61% | 36.780 | 39.560 | 21552 | 8168.247 | 5.75% |
| 2025-10-14 | 39.430 | 37.910 | -2.880 | -7.06% | 37.690 | 39.880 | 34412 | 13341.045 | 9.18% |
| 2025-10-13 | 38.000 | 40.790 | 4.310 | 11.81% | 38.000 | 41.790 | 59328 | 23635.377 | 15.83% |
| 2025-10-10 | 37.770 | 36.480 | -1.070 | -2.85% | 36.400 | 38.330 | 16137 | 6035.416 | 4.30% |
| 2025-10-09 | 36.480 | 37.550 | 2.280 | 6.46% | 35.780 | 37.760 | 22920 | 8475.163 | 6.11% |
| 2025-09-30 | 35.210 | 35.270 | 0.260 | 0.74% | 35.000 | 35.900 | 8475 | 3005.781 | 2.26% |
| 2025-09-29 | 34.850 | 35.010 | 0.170 | 0.49% | 34.400 | 35.490 | 6950 | 2436.066 | 1.85% |
| 2025-09-26 | 34.990 | 34.840 | 0.160 | 0.46% | 34.710 | 35.470 | 7050 | 2470.643 | 1.88% |
| 2025-09-25 | 34.600 | 34.680 | 0.080 | 0.23% | 34.550 | 35.430 | 10464 | 3672.244 | 2.79% |
| 2025-09-24 | 34.100 | 34.600 | 0.240 | 0.70% | 34.100 | 34.780 | 8402 | 2900.437 | 2.24% |
| 2025-09-23 | 36.400 | 34.360 | -2.030 | -5.58% | 34.020 | 36.400 | 14814 | 5165.793 | 3.95% |
| 2025-09-22 | 36.560 | 36.390 | -0.130 | -0.36% | 36.030 | 36.820 | 7363 | 2676.733 | 1.96% |
| 2025-09-19 | 37.580 | 36.520 | -1.020 | -2.72% | 36.500 | 37.700 | 14979 | 5536.377 | 4.00% |
| 2025-09-18 | 39.050 | 37.540 | -1.380 | -3.55% | 37.520 | 39.050 | 18872 | 7214.650 | 5.03% |
| 2025-09-17 | 38.970 | 38.920 | -0.050 | -0.13% | 38.610 | 39.290 | 10390 | 4047.356 | 2.77% |
| 2025-09-16 | 39.310 | 38.970 | -0.580 | -1.47% | 38.500 | 39.680 | 14921 | 5791.080 | 3.98% |
| 2025-09-15 | 39.680 | 39.550 | 0.060 | 0.15% | 39.020 | 40.190 | 14905 | 5894.607 | 3.98% |
| 2025-09-12 | 39.410 | 39.490 | -0.010 | -0.03% | 39.000 | 40.000 | 15037 | 5937.021 | 4.01% |
| 2025-09-11 | 39.340 | 39.500 | 0.400 | 1.02% | 38.810 | 39.900 | 15546 | 6127.718 | 4.15% |
| 2025-09-10 | 39.230 | 39.100 | -0.710 | -1.78% | 39.070 | 39.790 | 16597 | 6519.826 | 4.43% |
| 2025-09-09 | 40.730 | 39.810 | -1.390 | -3.37% | 39.760 | 41.090 | 22828 | 9182.774 | 6.09% |
| 2025-09-08 | 42.210 | 41.200 | -1.800 | -4.19% | 40.800 | 42.270 | 38208 | 15755.955 | 10.19% |
| 2025-09-05 | 40.120 | 43.000 | 2.600 | 6.44% | 40.000 | 43.000 | 56792 | 23623.455 | 15.15% |
| 2025-09-04 | 38.830 | 40.400 | 1.020 | 2.59% | 38.310 | 40.900 | 36499 | 14614.706 | 9.74% |
| 2025-09-03 | 40.660 | 39.380 | -0.420 | -1.06% | 39.000 | 41.190 | 32038 | 12949.845 | 8.55% |
| 2025-09-02 | 39.950 | 39.800 | 0.250 | 0.63% | 38.100 | 39.950 | 26492 | 10296.235 | 7.07% |
| 2025-09-01 | 40.080 | 39.550 | -0.420 | -1.05% | 39.300 | 40.450 | 20714 | 8179.253 | 5.53% |
| 2025-08-29 | 40.510 | 39.970 | -0.330 | -0.82% | 39.850 | 41.270 | 25676 | 10419.285 | 6.85% |
| 2025-08-28 | 40.200 | 40.300 | -0.300 | -0.74% | 39.150 | 41.700 | 29372 | 11865.473 | 7.83% |
| 2025-08-27 | 40.490 | 40.600 | 0.300 | 0.74% | 39.790 | 41.790 | 37698 | 15404.594 | 10.06% |
| 2025-08-26 | 41.500 | 40.300 | -2.040 | -4.82% | 40.200 | 41.970 | 37245 | 15143.897 | 9.93% |
| 2025-08-25 | 41.220 | 42.340 | 1.130 | 2.74% | 40.790 | 44.000 | 57192 | 24404.818 | 15.26% |
| 2025-08-22 | 41.100 | 41.210 | 0.380 | 0.93% | 40.900 | 42.000 | 24701 | 10250.058 | 6.59% |
| 2025-08-21 | 41.300 | 40.830 | -0.960 | -2.30% | 40.610 | 42.440 | 24401 | 10137.715 | 6.51% |
| 2025-08-20 | 41.060 | 41.790 | 0.390 | 0.94% | 40.920 | 42.760 | 30764 | 12875.651 | 8.21% |
| 2025-08-19 | 40.880 | 41.400 | 0.240 | 0.58% | 40.800 | 42.970 | 42894 | 17967.000 | 11.44% |
| 2025-08-18 | 40.000 | 41.160 | 1.200 | 3.00% | 39.930 | 41.600 | 35348 | 14482.519 | 9.43% |
| 2025-08-15 | 39.400 | 39.960 | 0.680 | 1.73% | 39.200 | 40.400 | 19021 | 7582.281 | 5.07% |
深证大盘股票行情在线 K线走势图
(920061)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
