(920062)股票行情
(920062)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 | 9.930 | 10.380 | 0.400 | 4.01% | 9.920 | 10.790 | 126089 | 13060.012 | 9.45% |
| 2025-12-11 | 9.540 | 9.980 | 0.480 | 5.05% | 9.500 | 10.330 | 105024 | 10453.271 | 7.87% |
| 2025-12-10 | 9.690 | 9.500 | -0.200 | -2.06% | 9.410 | 9.700 | 35308 | 3353.177 | 2.65% |
| 2025-12-09 | 9.950 | 9.700 | -0.220 | -2.22% | 9.640 | 9.950 | 34883 | 3409.111 | 2.62% |
| 2025-12-08 | 9.900 | 9.920 | 0.090 | 0.92% | 9.840 | 10.100 | 38731 | 3875.715 | 2.90% |
| 2025-12-05 | 9.630 | 9.830 | 0.220 | 2.29% | 9.570 | 9.910 | 32043 | 3129.247 | 2.40% |
| 2025-12-04 | 9.920 | 9.610 | -0.270 | -2.73% | 9.600 | 9.940 | 39557 | 3835.313 | 2.97% |
| 2025-12-03 | 10.130 | 9.880 | -0.170 | -1.69% | 9.880 | 10.130 | 34610 | 3461.242 | 2.59% |
| 2025-12-02 | 10.310 | 10.050 | -0.230 | -2.24% | 10.030 | 10.320 | 27192 | 2759.776 | 2.04% |
| 2025-12-01 | 10.110 | 10.280 | 0.130 | 1.28% | 10.090 | 10.320 | 37843 | 3872.438 | 2.84% |
| 2025-11-28 | 10.080 | 10.150 | 0.110 | 1.10% | 9.910 | 10.230 | 34894 | 3504.169 | 2.62% |
| 2025-11-27 | 10.080 | 10.040 | -0.060 | -0.59% | 10.000 | 10.180 | 30978 | 3125.026 | 2.32% |
| 2025-11-26 | 10.290 | 10.100 | -0.140 | -1.37% | 10.030 | 10.300 | 39239 | 3983.271 | 2.94% |
| 2025-11-25 | 10.200 | 10.240 | 0.090 | 0.89% | 10.190 | 10.500 | 52905 | 5456.720 | 3.97% |
| 2025-11-24 | 10.110 | 10.150 | 0.040 | 0.40% | 10.040 | 10.250 | 35277 | 3578.196 | 2.64% |
| 2025-11-21 | 10.590 | 10.110 | -0.590 | -5.51% | 10.080 | 10.680 | 70821 | 7303.313 | 5.31% |
| 2025-11-20 | 10.850 | 10.700 | -0.100 | -0.93% | 10.690 | 10.930 | 32601 | 3513.739 | 2.44% |
| 2025-11-19 | 11.070 | 10.800 | -0.200 | -1.82% | 10.690 | 11.090 | 51873 | 5629.099 | 3.89% |
| 2025-11-18 | 11.340 | 11.000 | -0.340 | -3.00% | 10.950 | 11.340 | 80121 | 8857.428 | 6.01% |
| 2025-11-17 | 11.340 | 11.340 | -0.080 | -0.70% | 11.230 | 11.540 | 53864 | 6107.554 | 4.04% |
| 2025-11-14 | 11.880 | 11.420 | -0.440 | -3.71% | 11.420 | 11.920 | 104452 | 12131.932 | 7.83% |
| 2025-11-13 | 11.850 | 11.860 | 0.050 | 0.42% | 11.790 | 12.050 | 105374 | 12551.414 | 7.90% |
| 2025-11-12 | 11.820 | 11.810 | -0.130 | -1.09% | 11.780 | 12.160 | 89977 | 10724.120 | 6.75% |
| 2025-11-11 | 12.400 | 11.940 | -0.410 | -3.32% | 11.890 | 12.720 | 140704 | 17183.346 | 10.55% |
| 2025-11-10 | 12.340 | 12.350 | -0.170 | -1.36% | 12.050 | 12.570 | 159956 | 19643.748 | 11.99% |
| 2025-11-07 | 12.430 | 12.520 | -0.140 | -1.11% | 12.430 | 13.160 | 178119 | 22771.445 | 13.35% |
| 2025-11-06 | 13.300 | 12.660 | -0.470 | -3.58% | 12.620 | 13.680 | 283297 | 36902.727 | 21.24% |
| 2025-11-05 | 11.900 | 13.130 | 0.700 | 5.63% | 11.800 | 14.140 | 401275 | 52241.465 | 30.08% |
| 2025-11-04 | 11.680 | 12.430 | 0.950 | 8.28% | 11.680 | 13.600 | 283652 | 35577.652 | 21.27% |
| 2025-11-03 | 11.340 | 11.480 | 0.080 | 0.70% | 11.160 | 11.870 | 88112 | 10201.841 | 6.61% |
| 2025-10-31 | 11.250 | 11.400 | -0.260 | -2.23% | 11.210 | 11.580 | 118905 | 13563.118 | 8.91% |
| 2025-10-30 | 11.800 | 11.660 | 0.040 | 0.34% | 11.580 | 12.180 | 165423 | 19680.252 | 12.39% |
| 2025-10-29 | 11.130 | 11.620 | 0.470 | 4.22% | 11.020 | 11.710 | 148279 | 16920.607 | 11.11% |
| 2025-10-28 | 11.260 | 11.150 | -0.110 | -0.98% | 11.100 | 11.380 | 59676 | 6687.198 | 4.47% |
| 2025-10-27 | 11.340 | 11.260 | -0.020 | -0.18% | 11.110 | 11.390 | 48906 | 5487.904 | 3.66% |
| 2025-10-24 | 11.140 | 11.280 | 0.180 | 1.62% | 11.110 | 11.390 | 59515 | 6696.500 | 4.46% |
| 2025-10-23 | 11.180 | 11.100 | -0.100 | -0.89% | 10.910 | 11.180 | 59637 | 6570.223 | 4.47% |
| 2025-10-22 | 11.200 | 11.200 | -0.090 | -0.80% | 11.020 | 11.320 | 81730 | 9112.423 | 6.12% |
| 2025-10-21 | 11.070 | 11.290 | 0.240 | 2.17% | 10.980 | 11.410 | 81746 | 9165.104 | 6.12% |
| 2025-10-20 | 11.110 | 11.050 | 0.000 | 0.00% | 10.980 | 11.250 | 65974 | 7315.833 | 4.94% |
| 2025-10-17 | 11.490 | 11.050 | -0.750 | -6.36% | 11.000 | 11.690 | 173461 | 19603.387 | 12.99% |
| 2025-10-16 | 12.900 | 11.800 | -0.680 | -5.45% | 11.770 | 13.300 | 250243 | 31392.902 | 18.74% |
| 2025-10-15 | 11.430 | 12.480 | 1.120 | 9.86% | 11.140 | 12.480 | 275775 | 33428.332 | 20.66% |
| 2025-10-14 | 11.290 | 11.360 | 0.050 | 0.44% | 11.210 | 11.680 | 51014 | 5831.009 | 3.82% |
| 2025-10-13 | 10.910 | 11.310 | -0.340 | -2.92% | 10.890 | 11.330 | 73480 | 8142.421 | 5.50% |
| 2025-10-10 | 11.390 | 11.650 | 0.360 | 3.19% | 11.250 | 12.200 | 102452 | 12083.394 | 7.67% |
| 2025-10-09 | 11.180 | 11.290 | 0.110 | 0.98% | 11.000 | 11.410 | 30754 | 3463.486 | 2.30% |
| 2025-09-30 | 11.200 | 11.180 | 0.110 | 0.99% | 11.050 | 11.230 | 30197 | 3365.843 | 2.26% |
| 2025-09-29 | 11.080 | 11.070 | 0.030 | 0.27% | 10.930 | 11.150 | 20491 | 2269.548 | 1.53% |
| 2025-09-26 | 11.050 | 11.040 | -0.040 | -0.36% | 10.940 | 11.160 | 26717 | 2951.417 | 2.00% |
| 2025-09-25 | 11.400 | 11.080 | -0.330 | -2.89% | 11.080 | 11.490 | 44532 | 5025.961 | 3.34% |
| 2025-09-24 | 11.310 | 11.410 | 0.130 | 1.15% | 11.150 | 11.450 | 31274 | 3538.545 | 2.34% |
| 2025-09-23 | 11.470 | 11.280 | -0.230 | -2.00% | 11.000 | 11.590 | 42243 | 4744.114 | 3.16% |
| 2025-09-22 | 12.040 | 11.510 | -0.480 | -4.00% | 11.450 | 12.050 | 50325 | 5857.410 | 3.77% |
| 2025-09-19 | 11.970 | 11.990 | 0.080 | 0.67% | 11.820 | 12.090 | 38716 | 4629.825 | 2.90% |
| 2025-09-18 | 12.150 | 11.910 | -0.160 | -1.33% | 11.820 | 12.260 | 55689 | 6730.333 | 4.17% |
| 2025-09-17 | 11.890 | 12.070 | 0.120 | 1.00% | 11.810 | 12.180 | 53277 | 6397.263 | 3.99% |
| 2025-09-16 | 12.240 | 11.950 | -0.230 | -1.89% | 11.800 | 12.240 | 62445 | 7466.642 | 4.68% |
| 2025-09-15 | 12.410 | 12.180 | -0.210 | -1.69% | 12.170 | 12.420 | 45861 | 5613.652 | 3.44% |
| 2025-09-12 | 12.310 | 12.390 | 0.040 | 0.32% | 12.240 | 12.590 | 67469 | 8345.201 | 5.05% |
| 2025-09-11 | 12.260 | 12.350 | 0.070 | 0.57% | 12.060 | 12.430 | 61375 | 7516.870 | 4.60% |
| 2025-09-10 | 12.800 | 12.280 | -0.390 | -3.08% | 12.200 | 12.800 | 80321 | 9926.546 | 6.02% |
| 2025-09-09 | 12.400 | 12.670 | 0.190 | 1.52% | 12.220 | 12.840 | 128339 | 15957.945 | 9.61% |
| 2025-09-08 | 13.050 | 12.480 | -0.390 | -3.03% | 12.370 | 13.060 | 140614 | 17676.172 | 10.53% |
| 2025-09-05 | 12.280 | 12.870 | 0.680 | 5.58% | 12.130 | 12.890 | 199616 | 25043.801 | 14.95% |
| 2025-09-04 | 12.160 | 12.190 | 0.390 | 3.31% | 11.880 | 12.360 | 149014 | 18107.008 | 11.16% |
| 2025-09-03 | 12.270 | 11.800 | -0.430 | -3.52% | 11.750 | 12.310 | 89622 | 10730.087 | 6.71% |
| 2025-09-02 | 12.020 | 12.230 | 0.210 | 1.75% | 11.820 | 12.380 | 140259 | 17016.354 | 10.51% |
| 2025-09-01 | 11.650 | 12.020 | 0.390 | 3.35% | 11.650 | 12.050 | 91247 | 10818.125 | 6.83% |
| 2025-08-29 | 11.600 | 11.630 | 0.050 | 0.43% | 11.520 | 11.740 | 70785 | 8232.869 | 5.30% |
| 2025-08-28 | 11.580 | 11.580 | -0.130 | -1.11% | 11.180 | 11.700 | 95169 | 10905.604 | 7.13% |
| 2025-08-27 | 11.920 | 11.710 | -0.190 | -1.60% | 11.690 | 11.940 | 78793 | 9272.745 | 5.90% |
| 2025-08-26 | 12.030 | 11.900 | -0.150 | -1.24% | 11.820 | 12.150 | 81027 | 9696.905 | 6.07% |
| 2025-08-25 | 11.880 | 12.050 | 0.330 | 2.82% | 11.630 | 12.110 | 98445 | 11664.706 | 7.37% |
| 2025-08-22 | 11.820 | 11.720 | -0.100 | -0.85% | 11.620 | 11.850 | 65257 | 7642.072 | 4.89% |
| 2025-08-21 | 12.050 | 11.820 | -0.280 | -2.31% | 11.720 | 12.120 | 95446 | 11335.174 | 7.15% |
| 2025-08-20 | 11.780 | 12.100 | 0.080 | 0.67% | 11.740 | 12.180 | 155920 | 18591.701 | 11.68% |
| 2025-08-19 | 12.700 | 12.020 | 0.250 | 2.12% | 12.020 | 13.500 | 284884 | 36206.848 | 21.34% |
| 2025-08-18 | 11.330 | 11.770 | 0.520 | 4.62% | 11.200 | 11.780 | 100602 | 11633.264 | 7.54% |
| 2025-08-15 | 10.920 | 11.250 | 0.340 | 3.12% | 10.900 | 11.380 | 71248 | 7955.006 | 5.34% |
深证大盘股票行情在线 K线走势图
(920062)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
