(920066)股票行情
(920066)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 | 24.900 | 25.060 | 0.320 | 1.29% | 24.320 | 25.350 | 8122 | 2027.786 | 4.09% |
| 2025-12-11 | 24.150 | 24.740 | 0.590 | 2.44% | 23.880 | 25.480 | 8708 | 2158.945 | 4.38% |
| 2025-12-10 | 24.030 | 24.150 | 0.080 | 0.33% | 23.900 | 24.380 | 3643 | 876.995 | 1.83% |
| 2025-12-09 | 24.490 | 24.070 | -0.560 | -2.27% | 24.030 | 24.580 | 5145 | 1246.954 | 2.59% |
| 2025-12-08 | 24.510 | 24.630 | 0.250 | 1.03% | 24.310 | 25.150 | 7417 | 1838.285 | 3.73% |
| 2025-12-05 | 23.850 | 24.380 | 0.580 | 2.44% | 23.600 | 24.480 | 5573 | 1339.405 | 2.80% |
| 2025-12-04 | 24.470 | 23.800 | -0.670 | -2.74% | 23.350 | 24.590 | 9938 | 2371.622 | 5.00% |
| 2025-12-03 | 25.040 | 24.470 | -0.430 | -1.73% | 24.420 | 25.230 | 3478 | 857.408 | 1.75% |
| 2025-12-02 | 25.380 | 24.900 | -0.400 | -1.58% | 24.820 | 25.510 | 4842 | 1214.156 | 2.44% |
| 2025-12-01 | 24.830 | 25.300 | 0.650 | 2.64% | 24.600 | 25.450 | 10168 | 2545.272 | 5.12% |
| 2025-11-28 | 24.890 | 24.650 | -0.180 | -0.72% | 24.350 | 24.890 | 5625 | 1381.266 | 2.83% |
| 2025-11-27 | 25.290 | 24.830 | -0.230 | -0.92% | 24.670 | 25.290 | 6765 | 1691.405 | 3.40% |
| 2025-11-26 | 24.910 | 25.060 | 0.150 | 0.60% | 24.800 | 25.170 | 10935 | 2732.772 | 5.50% |
| 2025-11-25 | 25.200 | 24.910 | -0.680 | -2.66% | 24.840 | 25.410 | 17320 | 4354.536 | 8.72% |
| 2025-11-24 | 25.530 | 25.590 | 0.090 | 0.35% | 25.330 | 25.860 | 3162 | 810.616 | 1.85% |
| 2025-11-21 | 26.640 | 25.500 | -1.410 | -5.24% | 25.500 | 26.950 | 6949 | 1811.738 | 4.07% |
| 2025-11-20 | 27.250 | 26.910 | -0.370 | -1.36% | 26.900 | 27.650 | 2899 | 787.116 | 1.70% |
| 2025-11-19 | 27.880 | 27.280 | -0.720 | -2.57% | 27.210 | 28.010 | 4537 | 1250.178 | 2.66% |
| 2025-11-18 | 28.800 | 28.000 | -0.290 | -1.03% | 27.700 | 28.800 | 4041 | 1132.067 | 2.37% |
| 2025-11-17 | 28.880 | 28.290 | -0.600 | -2.08% | 28.260 | 29.170 | 4114 | 1171.912 | 2.41% |
| 2025-11-14 | 29.010 | 28.890 | -0.240 | -0.82% | 28.880 | 29.250 | 3142 | 913.337 | 1.84% |
| 2025-11-13 | 29.080 | 29.130 | 0.190 | 0.66% | 28.710 | 29.230 | 3016 | 874.703 | 1.77% |
| 2025-11-12 | 28.980 | 28.940 | 0.000 | 0.00% | 28.740 | 29.090 | 1796 | 519.327 | 1.05% |
| 2025-11-11 | 28.730 | 28.940 | 0.190 | 0.66% | 28.560 | 29.100 | 2489 | 716.908 | 1.46% |
| 2025-11-10 | 29.020 | 28.750 | -0.350 | -1.20% | 28.720 | 29.300 | 4678 | 1348.629 | 2.74% |
| 2025-11-07 | 29.340 | 29.100 | -0.280 | -0.95% | 29.010 | 29.600 | 3923 | 1148.795 | 2.30% |
| 2025-11-06 | 29.730 | 29.380 | -0.090 | -0.31% | 29.220 | 29.760 | 4113 | 1214.249 | 2.41% |
| 2025-11-05 | 29.170 | 29.470 | 0.300 | 1.03% | 28.890 | 29.790 | 4768 | 1400.649 | 2.80% |
| 2025-11-04 | 29.750 | 29.170 | -0.610 | -2.05% | 29.000 | 29.780 | 3847 | 1125.334 | 2.26% |
| 2025-11-03 | 29.290 | 29.780 | 0.510 | 1.74% | 29.110 | 30.200 | 7918 | 2353.222 | 4.64% |
| 2025-10-31 | 29.250 | 29.270 | 0.300 | 1.04% | 28.810 | 29.590 | 5503 | 1614.669 | 3.23% |
| 2025-10-30 | 29.490 | 28.970 | -0.250 | -0.86% | 28.730 | 29.790 | 7972 | 2342.392 | 4.67% |
| 2025-10-29 | 28.400 | 29.220 | 1.010 | 3.58% | 27.810 | 29.280 | 7461 | 2142.331 | 4.38% |
| 2025-10-28 | 28.740 | 28.210 | -0.520 | -1.81% | 28.150 | 28.840 | 4094 | 1164.948 | 2.40% |
| 2025-10-27 | 28.930 | 28.730 | -0.070 | -0.24% | 28.530 | 28.940 | 2806 | 806.143 | 1.65% |
| 2025-10-24 | 29.140 | 28.800 | -0.140 | -0.48% | 28.740 | 29.140 | 4099 | 1184.173 | 2.40% |
| 2025-10-23 | 28.740 | 28.940 | 0.120 | 0.42% | 28.350 | 29.000 | 3492 | 1000.785 | 2.05% |
| 2025-10-22 | 28.990 | 28.820 | 0.050 | 0.17% | 28.690 | 29.730 | 7291 | 2129.256 | 4.28% |
| 2025-10-21 | 28.340 | 28.770 | 0.590 | 2.09% | 28.060 | 28.860 | 6050 | 1733.232 | 3.55% |
| 2025-10-20 | 28.270 | 28.180 | 0.180 | 0.64% | 27.880 | 28.500 | 2848 | 801.502 | 1.67% |
| 2025-10-17 | 28.520 | 28.000 | -0.530 | -1.86% | 27.910 | 28.620 | 6053 | 1708.646 | 3.55% |
| 2025-10-16 | 29.090 | 28.530 | -0.560 | -1.93% | 28.510 | 29.440 | 5798 | 1685.181 | 3.40% |
| 2025-10-15 | 28.680 | 29.090 | 0.670 | 2.36% | 28.210 | 29.380 | 6989 | 2029.200 | 4.10% |
| 2025-10-14 | 28.480 | 28.420 | 0.120 | 0.42% | 28.190 | 29.130 | 6952 | 1996.532 | 4.08% |
| 2025-10-13 | 28.000 | 28.300 | -0.610 | -2.11% | 27.810 | 28.720 | 7988 | 2253.482 | 4.68% |
| 2025-10-10 | 29.390 | 28.910 | -0.370 | -1.26% | 28.850 | 29.390 | 5551 | 1616.813 | 3.25% |
| 2025-10-09 | 29.060 | 29.280 | 0.240 | 0.83% | 28.940 | 29.550 | 6561 | 1920.913 | 3.85% |
| 2025-09-30 | 28.980 | 29.040 | 0.160 | 0.55% | 28.840 | 29.240 | 2955 | 857.072 | 1.73% |
| 2025-09-29 | 29.090 | 28.880 | 0.030 | 0.10% | 28.840 | 29.550 | 4063 | 1178.455 | 2.38% |
| 2025-09-26 | 28.510 | 28.850 | 0.110 | 0.38% | 28.310 | 29.760 | 7798 | 2264.186 | 4.57% |
| 2025-09-25 | 29.190 | 28.740 | -0.440 | -1.51% | 28.700 | 29.490 | 4574 | 1328.798 | 2.68% |
| 2025-09-24 | 28.890 | 29.180 | 0.450 | 1.57% | 28.790 | 29.490 | 4726 | 1379.210 | 2.77% |
| 2025-09-23 | 30.200 | 28.730 | -1.700 | -5.59% | 28.240 | 30.200 | 10664 | 3110.601 | 6.25% |
| 2025-09-22 | 30.700 | 30.430 | -0.380 | -1.23% | 30.080 | 31.010 | 6674 | 2030.981 | 3.91% |
| 2025-09-19 | 31.550 | 30.810 | -0.750 | -2.38% | 30.800 | 31.860 | 11245 | 3498.607 | 6.59% |
| 2025-09-18 | 31.820 | 31.560 | 0.040 | 0.13% | 30.960 | 32.380 | 8713 | 2771.227 | 5.11% |
| 2025-09-17 | 31.380 | 31.520 | 0.150 | 0.48% | 31.130 | 31.980 | 4095 | 1295.358 | 2.40% |
| 2025-09-16 | 31.140 | 31.370 | 0.150 | 0.48% | 31.010 | 31.490 | 4477 | 1399.950 | 2.63% |
| 2025-09-15 | 31.720 | 31.220 | -0.500 | -1.58% | 31.100 | 31.720 | 4496 | 1406.514 | 2.64% |
| 2025-09-12 | 31.990 | 31.720 | -0.130 | -0.41% | 31.550 | 32.230 | 4879 | 1550.397 | 2.86% |
| 2025-09-11 | 31.850 | 31.850 | 0.250 | 0.79% | 31.410 | 32.090 | 6042 | 1921.738 | 3.54% |
| 2025-09-10 | 31.700 | 31.600 | -0.200 | -0.63% | 31.500 | 32.080 | 5996 | 1901.898 | 3.52% |
| 2025-09-09 | 32.620 | 31.800 | -0.780 | -2.39% | 31.720 | 33.040 | 8951 | 2885.367 | 5.25% |
| 2025-09-08 | 33.000 | 32.580 | 0.010 | 0.03% | 32.440 | 33.130 | 9750 | 3193.256 | 5.72% |
| 2025-09-05 | 31.690 | 32.570 | 1.160 | 3.69% | 31.470 | 32.570 | 13603 | 4388.011 | 7.98% |
| 2025-09-04 | 31.140 | 31.410 | 0.260 | 0.83% | 31.000 | 31.840 | 9112 | 2866.043 | 5.34% |
| 2025-09-03 | 31.670 | 31.150 | -0.210 | -0.67% | 30.910 | 31.670 | 8219 | 2566.304 | 4.82% |
| 2025-09-02 | 31.200 | 31.360 | 0.120 | 0.38% | 30.730 | 31.490 | 8317 | 2593.275 | 4.88% |
| 2025-09-01 | 31.400 | 31.240 | -0.150 | -0.48% | 30.450 | 31.680 | 11879 | 3669.700 | 6.97% |
| 2025-08-29 | 32.670 | 31.390 | -1.290 | -3.95% | 31.300 | 32.670 | 20233 | 6406.284 | 11.86% |
| 2025-08-28 | 32.250 | 32.680 | 0.280 | 0.86% | 31.750 | 32.860 | 10062 | 3250.915 | 5.90% |
| 2025-08-27 | 33.300 | 32.400 | -1.380 | -4.09% | 32.280 | 34.080 | 19058 | 6307.010 | 11.17% |
| 2025-08-26 | 33.540 | 33.780 | 0.710 | 2.15% | 33.490 | 35.490 | 29237 | 10030.047 | 17.14% |
| 2025-08-25 | 33.590 | 33.070 | -0.240 | -0.72% | 32.970 | 33.660 | 11559 | 3835.357 | 6.78% |
| 2025-08-22 | 33.600 | 33.310 | 0.020 | 0.06% | 32.880 | 33.600 | 7687 | 2550.573 | 4.51% |
| 2025-08-21 | 33.600 | 33.290 | -0.170 | -0.51% | 33.110 | 33.930 | 10368 | 3469.548 | 6.08% |
| 2025-08-20 | 33.220 | 33.460 | 0.330 | 1.00% | 33.000 | 33.600 | 11141 | 3704.525 | 6.53% |
| 2025-08-19 | 33.100 | 33.130 | 0.410 | 1.25% | 32.770 | 33.680 | 18677 | 6224.871 | 10.95% |
| 2025-08-18 | 31.970 | 32.720 | 0.980 | 3.09% | 31.720 | 32.950 | 12414 | 4040.077 | 7.28% |
| 2025-08-15 | 31.230 | 31.740 | 0.540 | 1.73% | 31.230 | 31.890 | 5789 | 1831.082 | 3.39% |
深证大盘股票行情在线 K线走势图
(920066)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
