(920087)股票行情
(920087)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 | 15.720 | 15.800 | -0.250 | -1.56% | 15.660 | 16.150 | 58485 | 9277.142 | 3.57% |
| 2025-12-11 | 15.830 | 16.050 | 0.040 | 0.25% | 15.270 | 16.570 | 110512 | 17527.129 | 6.74% |
| 2025-12-10 | 15.710 | 16.010 | 0.310 | 1.97% | 15.640 | 16.330 | 66715 | 10684.856 | 4.07% |
| 2025-12-09 | 16.400 | 15.700 | -0.660 | -4.03% | 15.700 | 16.400 | 69834 | 11133.135 | 4.35% |
| 2025-12-08 | 16.410 | 16.360 | 0.020 | 0.12% | 16.180 | 16.420 | 47805 | 7784.539 | 2.98% |
| 2025-12-05 | 16.200 | 16.340 | 0.090 | 0.55% | 16.200 | 16.550 | 49084 | 8027.669 | 3.06% |
| 2025-12-04 | 16.370 | 16.250 | -0.190 | -1.16% | 16.140 | 16.400 | 44561 | 7242.488 | 2.77% |
| 2025-12-03 | 16.760 | 16.440 | -0.310 | -1.85% | 16.400 | 16.760 | 51530 | 8518.884 | 3.21% |
| 2025-12-02 | 16.280 | 16.750 | 0.350 | 2.13% | 16.280 | 16.800 | 73904 | 12303.392 | 4.60% |
| 2025-12-01 | 16.270 | 16.400 | 0.140 | 0.86% | 16.050 | 16.450 | 38194 | 6216.961 | 2.38% |
| 2025-11-28 | 16.200 | 16.260 | 0.060 | 0.37% | 16.050 | 16.500 | 45554 | 7433.247 | 2.84% |
| 2025-11-27 | 16.500 | 16.200 | -0.300 | -1.82% | 16.070 | 16.500 | 51261 | 8301.409 | 3.19% |
| 2025-11-26 | 16.350 | 16.500 | 0.100 | 0.61% | 16.240 | 16.840 | 81659 | 13501.444 | 5.08% |
| 2025-11-25 | 16.140 | 16.400 | 0.310 | 1.93% | 15.800 | 16.420 | 92719 | 14926.689 | 5.77% |
| 2025-11-24 | 16.060 | 16.090 | -0.300 | -1.83% | 15.850 | 16.520 | 119448 | 19266.082 | 7.44% |
| 2025-11-21 | 16.120 | 16.390 | 0.680 | 4.33% | 16.060 | 18.050 | 204021 | 34749.926 | 12.70% |
| 2025-11-20 | 16.100 | 15.710 | -0.290 | -1.81% | 15.700 | 16.170 | 33929 | 5368.196 | 2.11% |
| 2025-11-19 | 16.450 | 16.000 | -0.450 | -2.74% | 15.850 | 16.480 | 52384 | 8445.002 | 3.26% |
| 2025-11-18 | 16.420 | 16.450 | 0.030 | 0.18% | 16.250 | 16.820 | 40802 | 6765.149 | 2.54% |
| 2025-11-17 | 16.570 | 16.420 | -0.100 | -0.61% | 16.200 | 16.700 | 40299 | 6605.205 | 2.51% |
| 2025-11-14 | 16.700 | 16.520 | 0.120 | 0.73% | 16.430 | 17.250 | 63728 | 10667.831 | 3.97% |
| 2025-11-13 | 16.220 | 16.400 | 0.150 | 0.92% | 16.190 | 16.600 | 41220 | 6752.248 | 2.57% |
| 2025-11-12 | 16.310 | 16.250 | -0.040 | -0.25% | 16.180 | 16.870 | 60330 | 9940.007 | 3.76% |
| 2025-11-11 | 15.880 | 16.290 | 0.360 | 2.26% | 15.800 | 16.400 | 48496 | 7833.375 | 3.02% |
| 2025-11-10 | 15.720 | 15.930 | 0.220 | 1.40% | 15.510 | 15.990 | 28550 | 4517.003 | 1.78% |
| 2025-11-07 | 15.970 | 15.710 | -0.200 | -1.26% | 15.680 | 16.170 | 35969 | 5707.576 | 2.24% |
| 2025-11-06 | 16.350 | 15.910 | -0.330 | -2.03% | 15.900 | 16.350 | 40130 | 6443.835 | 2.50% |
| 2025-11-05 | 16.010 | 16.240 | 0.150 | 0.93% | 16.000 | 16.500 | 58186 | 9499.360 | 3.62% |
| 2025-11-04 | 16.200 | 16.090 | -0.190 | -1.17% | 16.000 | 16.530 | 50324 | 8150.903 | 3.13% |
| 2025-11-03 | 16.220 | 16.280 | 0.080 | 0.49% | 16.130 | 16.620 | 59922 | 9808.396 | 3.73% |
| 2025-10-31 | 16.130 | 16.200 | -0.430 | -2.59% | 15.880 | 16.430 | 69990 | 11287.908 | 4.36% |
| 2025-10-30 | 15.990 | 16.630 | 0.510 | 3.16% | 15.900 | 16.990 | 110015 | 18224.496 | 6.85% |
| 2025-10-29 | 15.690 | 16.120 | 0.280 | 1.77% | 15.380 | 16.250 | 49471 | 7806.316 | 3.08% |
| 2025-10-28 | 15.690 | 15.840 | 0.120 | 0.76% | 15.660 | 15.990 | 36269 | 5737.137 | 2.26% |
| 2025-10-27 | 15.700 | 15.720 | -0.350 | -2.18% | 15.370 | 15.970 | 46828 | 7366.199 | 2.92% |
| 2025-10-24 | 15.730 | 16.070 | 0.310 | 1.97% | 15.560 | 16.520 | 54487 | 8701.680 | 3.39% |
| 2025-10-23 | 16.160 | 15.760 | -0.260 | -1.62% | 15.680 | 16.360 | 51580 | 8247.586 | 3.21% |
| 2025-10-22 | 16.390 | 16.020 | -0.440 | -2.67% | 16.020 | 16.540 | 53700 | 8727.056 | 3.34% |
| 2025-10-21 | 16.400 | 16.460 | -0.110 | -0.66% | 16.160 | 16.500 | 58958 | 9628.112 | 3.67% |
| 2025-10-20 | 16.780 | 16.570 | -0.620 | -3.61% | 16.460 | 17.090 | 60654 | 10092.292 | 3.78% |
| 2025-10-17 | 17.120 | 17.190 | -0.070 | -0.41% | 16.800 | 17.770 | 85777 | 14776.387 | 5.34% |
| 2025-10-16 | 17.190 | 17.260 | 0.220 | 1.29% | 16.710 | 17.630 | 95447 | 16452.641 | 5.94% |
| 2025-10-15 | 17.620 | 17.040 | -1.060 | -5.86% | 16.800 | 17.900 | 120970 | 20798.838 | 7.53% |
| 2025-10-14 | 16.360 | 18.100 | 1.050 | 6.16% | 16.330 | 18.520 | 169195 | 29371.594 | 10.53% |
| 2025-10-13 | 18.520 | 17.050 | 0.910 | 5.64% | 17.010 | 20.000 | 204860 | 37663.965 | 12.75% |
| 2025-10-10 | 15.690 | 16.140 | 0.410 | 2.61% | 15.690 | 16.360 | 45056 | 7264.944 | 2.81% |
| 2025-10-09 | 15.880 | 15.730 | 0.050 | 0.32% | 15.280 | 15.880 | 30191 | 4685.092 | 1.88% |
| 2025-09-30 | 15.400 | 15.680 | 0.280 | 1.82% | 15.390 | 16.070 | 35349 | 5567.619 | 2.20% |
| 2025-09-29 | 15.430 | 15.400 | -0.370 | -2.35% | 15.310 | 15.690 | 47386 | 7312.195 | 2.95% |
| 2025-09-26 | 15.550 | 15.770 | 0.580 | 3.82% | 15.480 | 16.450 | 89331 | 14200.985 | 5.56% |
| 2025-09-25 | 15.090 | 15.190 | 0.130 | 0.86% | 15.000 | 15.360 | 31404 | 4778.397 | 1.96% |
| 2025-09-24 | 15.170 | 15.060 | 0.100 | 0.67% | 14.910 | 15.280 | 26801 | 4041.607 | 1.67% |
| 2025-09-23 | 15.650 | 14.960 | -0.510 | -3.30% | 14.850 | 15.670 | 38924 | 5879.001 | 2.42% |
| 2025-09-22 | 16.130 | 15.470 | -0.600 | -3.73% | 15.370 | 16.130 | 50084 | 7800.804 | 3.12% |
| 2025-09-19 | 16.610 | 16.070 | -0.590 | -3.54% | 16.060 | 16.720 | 53524 | 8704.577 | 3.33% |
| 2025-09-18 | 16.930 | 16.660 | -0.260 | -1.54% | 16.650 | 17.070 | 38707 | 6533.999 | 2.41% |
| 2025-09-17 | 17.100 | 16.920 | -0.160 | -0.94% | 16.830 | 17.100 | 32459 | 5493.756 | 2.02% |
| 2025-09-16 | 17.300 | 17.080 | -0.370 | -2.12% | 17.010 | 17.450 | 40518 | 6922.367 | 2.52% |
| 2025-09-15 | 17.550 | 17.450 | 0.250 | 1.45% | 17.230 | 17.710 | 44562 | 7772.274 | 2.77% |
| 2025-09-12 | 17.180 | 17.200 | 0.030 | 0.17% | 17.050 | 17.430 | 29372 | 5063.253 | 1.83% |
| 2025-09-11 | 17.050 | 17.170 | 0.120 | 0.70% | 17.050 | 17.460 | 34730 | 5979.171 | 2.16% |
| 2025-09-10 | 17.000 | 17.050 | -0.110 | -0.64% | 16.900 | 17.180 | 25380 | 4320.023 | 1.58% |
| 2025-09-09 | 17.900 | 17.160 | -0.410 | -2.33% | 17.120 | 17.980 | 42704 | 7407.648 | 2.66% |
| 2025-09-08 | 17.290 | 17.570 | 0.560 | 3.29% | 17.150 | 17.980 | 66233 | 11666.165 | 4.12% |
| 2025-09-05 | 16.860 | 17.010 | 0.140 | 0.83% | 16.730 | 17.080 | 40002 | 6769.837 | 2.49% |
| 2025-09-04 | 16.720 | 16.870 | -0.130 | -0.76% | 16.560 | 17.340 | 63064 | 10659.770 | 3.93% |
| 2025-09-03 | 18.060 | 17.000 | -1.190 | -6.54% | 16.620 | 18.520 | 95462 | 16925.420 | 5.94% |
| 2025-09-02 | 18.160 | 18.190 | 0.100 | 0.55% | 18.050 | 18.550 | 71391 | 13053.313 | 4.44% |
| 2025-09-01 | 18.190 | 18.090 | -0.190 | -1.04% | 18.050 | 18.480 | 49596 | 9009.795 | 3.09% |
| 2025-08-29 | 18.250 | 18.280 | -0.050 | -0.27% | 18.200 | 18.650 | 61788 | 11391.982 | 3.85% |
| 2025-08-28 | 18.550 | 18.330 | -0.560 | -2.96% | 18.310 | 18.810 | 84079 | 15539.083 | 5.23% |
| 2025-08-27 | 18.420 | 18.890 | 0.470 | 2.55% | 18.130 | 19.270 | 121558 | 22569.934 | 7.57% |
| 2025-08-26 | 18.680 | 18.420 | -0.060 | -0.32% | 18.400 | 18.830 | 73232 | 13636.852 | 4.56% |
| 2025-08-25 | 18.300 | 18.480 | 0.180 | 0.98% | 18.080 | 18.680 | 72012 | 13285.764 | 4.48% |
| 2025-08-22 | 18.720 | 18.300 | -0.480 | -2.56% | 18.220 | 18.740 | 84744 | 15547.356 | 5.28% |
| 2025-08-21 | 18.460 | 18.780 | 0.180 | 0.97% | 18.410 | 19.590 | 133557 | 25468.961 | 8.31% |
| 2025-08-20 | 18.260 | 18.600 | 0.150 | 0.81% | 18.200 | 18.950 | 88541 | 16438.572 | 5.51% |
| 2025-08-19 | 18.320 | 18.450 | 0.020 | 0.11% | 18.140 | 18.630 | 71086 | 13072.742 | 4.43% |
| 2025-08-18 | 18.090 | 18.430 | 0.320 | 1.77% | 18.050 | 18.460 | 71399 | 13058.610 | 4.45% |
| 2025-08-15 | 18.020 | 18.110 | 0.120 | 0.67% | 17.880 | 18.180 | 43198 | 7798.750 | 2.69% |
深证大盘股票行情在线 K线走势图
(920087)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
