(920111)股票行情
(920111)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 | 23.050 | 23.510 | 0.160 | 0.69% | 22.780 | 23.920 | 26962 | 6041.030 | 3.63% |
| 2025-12-11 | 22.780 | 23.350 | 0.550 | 2.41% | 22.520 | 23.970 | 26628 | 6230.388 | 3.59% |
| 2025-12-10 | 23.120 | 22.800 | -0.290 | -1.26% | 22.540 | 23.220 | 8979 | 2046.971 | 1.21% |
| 2025-12-09 | 23.110 | 23.090 | -0.100 | -0.43% | 23.020 | 23.370 | 8072 | 1867.673 | 1.09% |
| 2025-12-08 | 22.960 | 23.190 | 0.270 | 1.18% | 22.800 | 23.540 | 14775 | 3426.867 | 1.99% |
| 2025-12-05 | 22.990 | 22.920 | 0.050 | 0.22% | 22.430 | 22.990 | 17276 | 3910.806 | 2.33% |
| 2025-12-04 | 23.370 | 22.870 | -0.480 | -2.06% | 22.800 | 23.490 | 15275 | 3513.947 | 2.06% |
| 2025-12-03 | 23.560 | 23.350 | -0.210 | -0.89% | 23.330 | 24.080 | 16126 | 3826.902 | 2.17% |
| 2025-12-02 | 23.830 | 23.560 | -0.250 | -1.05% | 23.550 | 23.920 | 7910 | 1877.229 | 1.07% |
| 2025-12-01 | 23.350 | 23.810 | 0.390 | 1.67% | 23.350 | 23.880 | 13510 | 3202.055 | 1.82% |
| 2025-11-28 | 23.380 | 23.420 | 0.040 | 0.17% | 23.220 | 23.550 | 7514 | 1758.324 | 1.01% |
| 2025-11-27 | 23.390 | 23.380 | -0.200 | -0.85% | 23.350 | 23.770 | 9753 | 2294.895 | 1.31% |
| 2025-11-26 | 23.880 | 23.580 | -0.240 | -1.01% | 23.390 | 23.920 | 11931 | 2818.522 | 1.61% |
| 2025-11-25 | 23.310 | 23.820 | 0.580 | 2.50% | 23.260 | 23.980 | 17826 | 4224.789 | 2.40% |
| 2025-11-24 | 23.300 | 23.240 | 0.040 | 0.17% | 22.890 | 23.470 | 15334 | 3556.693 | 2.07% |
| 2025-11-21 | 23.930 | 23.200 | -0.970 | -4.01% | 22.860 | 24.280 | 27280 | 6373.608 | 3.68% |
| 2025-11-20 | 25.300 | 24.170 | -1.420 | -5.55% | 23.830 | 25.390 | 37597 | 9165.076 | 5.07% |
| 2025-11-19 | 26.310 | 25.590 | -0.710 | -2.70% | 25.370 | 26.570 | 13118 | 3387.440 | 3.56% |
| 2025-11-18 | 27.050 | 26.300 | -0.870 | -3.20% | 26.280 | 27.110 | 15213 | 4056.288 | 4.12% |
| 2025-11-17 | 27.470 | 27.170 | -0.180 | -0.66% | 26.870 | 27.520 | 10513 | 2843.409 | 2.85% |
| 2025-11-14 | 27.470 | 27.350 | -0.270 | -0.98% | 27.230 | 27.660 | 8773 | 2408.995 | 2.38% |
| 2025-11-13 | 27.380 | 27.620 | 0.340 | 1.25% | 27.160 | 27.850 | 15987 | 4416.835 | 4.33% |
| 2025-11-12 | 27.370 | 27.280 | -0.020 | -0.07% | 27.010 | 27.420 | 11056 | 3006.242 | 3.00% |
| 2025-11-11 | 27.200 | 27.300 | 0.120 | 0.44% | 27.090 | 27.840 | 14079 | 3867.601 | 3.82% |
| 2025-11-10 | 27.400 | 27.180 | -0.700 | -2.51% | 27.010 | 27.840 | 19523 | 5321.881 | 5.29% |
| 2025-11-07 | 27.630 | 27.880 | 0.180 | 0.65% | 27.470 | 28.190 | 15158 | 4225.495 | 4.11% |
| 2025-11-06 | 28.100 | 27.700 | -0.550 | -1.95% | 27.670 | 28.220 | 15462 | 4310.230 | 4.19% |
| 2025-11-05 | 27.400 | 28.250 | 0.660 | 2.39% | 27.130 | 28.490 | 25933 | 7283.638 | 7.03% |
| 2025-11-04 | 28.030 | 27.590 | -0.430 | -1.53% | 27.110 | 28.500 | 17254 | 4784.044 | 4.68% |
| 2025-11-03 | 28.480 | 28.020 | -0.290 | -1.02% | 27.850 | 28.480 | 18088 | 5083.966 | 4.90% |
| 2025-10-31 | 27.900 | 28.310 | 0.350 | 1.25% | 27.620 | 28.680 | 26166 | 7391.167 | 7.09% |
| 2025-10-30 | 29.380 | 27.960 | -1.410 | -4.80% | 27.810 | 29.380 | 50139 | 14358.431 | 13.59% |
| 2025-10-29 | 27.160 | 29.370 | 2.210 | 8.14% | 26.710 | 30.380 | 51509 | 14864.152 | 13.96% |
| 2025-10-28 | 27.450 | 27.160 | -0.320 | -1.16% | 27.070 | 27.590 | 8384 | 2285.875 | 2.27% |
| 2025-10-27 | 27.730 | 27.480 | -0.250 | -0.90% | 27.360 | 27.870 | 9298 | 2563.319 | 2.52% |
| 2025-10-24 | 27.360 | 27.730 | 0.400 | 1.46% | 27.360 | 27.790 | 10930 | 3018.202 | 2.96% |
| 2025-10-23 | 27.500 | 27.330 | -0.020 | -0.07% | 26.980 | 27.580 | 7470 | 2025.281 | 2.02% |
| 2025-10-22 | 27.520 | 27.350 | -0.170 | -0.62% | 27.250 | 27.960 | 10903 | 3011.072 | 2.96% |
| 2025-10-21 | 27.330 | 27.520 | 0.440 | 1.62% | 27.000 | 27.540 | 8687 | 2373.836 | 2.35% |
| 2025-10-20 | 27.500 | 27.080 | 0.280 | 1.04% | 26.880 | 27.500 | 7572 | 2049.402 | 2.05% |
| 2025-10-17 | 27.500 | 26.800 | -0.880 | -3.18% | 26.660 | 27.830 | 16374 | 4448.577 | 4.44% |
| 2025-10-16 | 27.450 | 27.680 | 0.500 | 1.84% | 27.430 | 28.700 | 22035 | 6199.434 | 5.97% |
| 2025-10-15 | 27.040 | 27.180 | -0.030 | -0.11% | 26.890 | 27.390 | 9655 | 2618.016 | 2.62% |
| 2025-10-14 | 27.980 | 27.210 | -0.390 | -1.41% | 27.210 | 28.340 | 13912 | 3871.546 | 3.77% |
| 2025-10-13 | 26.990 | 27.600 | -0.100 | -0.36% | 26.500 | 27.600 | 13802 | 3726.892 | 3.74% |
| 2025-10-10 | 28.000 | 27.700 | -0.160 | -0.57% | 27.560 | 28.150 | 11400 | 3169.086 | 3.09% |
| 2025-10-09 | 27.830 | 27.860 | 0.060 | 0.22% | 27.610 | 28.350 | 16701 | 4676.027 | 4.53% |
| 2025-09-30 | 27.200 | 27.800 | 0.620 | 2.28% | 27.080 | 27.800 | 13721 | 3774.593 | 3.72% |
| 2025-09-29 | 27.100 | 27.180 | 0.080 | 0.30% | 26.850 | 27.450 | 10250 | 2787.233 | 2.78% |
| 2025-09-26 | 27.560 | 27.100 | -0.460 | -1.67% | 27.020 | 27.760 | 13386 | 3663.658 | 3.63% |
| 2025-09-25 | 28.090 | 27.560 | -0.490 | -1.75% | 27.510 | 28.450 | 13104 | 3665.997 | 3.55% |
| 2025-09-24 | 27.860 | 28.050 | 0.410 | 1.48% | 27.640 | 28.120 | 11942 | 3331.125 | 3.24% |
| 2025-09-23 | 28.530 | 27.640 | -1.160 | -4.03% | 27.270 | 28.890 | 20087 | 5567.559 | 5.45% |
| 2025-09-22 | 28.850 | 28.800 | -0.200 | -0.69% | 28.350 | 29.100 | 13415 | 3840.208 | 3.64% |
| 2025-09-19 | 28.980 | 29.000 | 0.110 | 0.38% | 28.790 | 29.510 | 15187 | 4426.858 | 4.12% |
| 2025-09-18 | 29.310 | 28.890 | -0.420 | -1.43% | 28.640 | 29.550 | 21519 | 6283.142 | 5.83% |
| 2025-09-17 | 29.430 | 29.310 | -0.320 | -1.08% | 29.270 | 29.730 | 19497 | 5745.447 | 5.29% |
| 2025-09-16 | 30.200 | 29.630 | -0.730 | -2.40% | 29.350 | 30.200 | 24907 | 7386.778 | 6.75% |
| 2025-09-15 | 30.000 | 30.360 | 0.360 | 1.20% | 29.510 | 30.780 | 29691 | 9001.569 | 8.05% |
| 2025-09-12 | 32.250 | 30.000 | -1.930 | -6.04% | 29.900 | 32.500 | 62541 | 19501.141 | 16.95% |
| 2025-09-11 | 31.500 | 31.930 | 0.430 | 1.37% | 30.860 | 32.090 | 36406 | 11489.140 | 9.87% |
| 2025-09-10 | 31.000 | 31.500 | 0.490 | 1.58% | 30.710 | 31.630 | 34009 | 10615.619 | 9.22% |
| 2025-09-09 | 31.070 | 31.010 | -0.290 | -0.93% | 30.770 | 32.000 | 32457 | 10153.558 | 8.80% |
| 2025-09-08 | 32.010 | 31.300 | -0.700 | -2.19% | 31.010 | 32.320 | 42973 | 13500.125 | 11.65% |
| 2025-09-05 | 30.860 | 32.000 | 1.620 | 5.33% | 30.400 | 32.090 | 63248 | 19908.127 | 17.15% |
| 2025-09-04 | 29.700 | 30.380 | 0.770 | 2.60% | 29.500 | 30.790 | 49076 | 14847.334 | 13.30% |
| 2025-09-03 | 30.350 | 29.610 | -0.440 | -1.46% | 29.410 | 30.410 | 31607 | 9438.963 | 8.57% |
| 2025-09-02 | 31.000 | 30.050 | -0.730 | -2.37% | 29.710 | 31.000 | 41842 | 12636.457 | 11.34% |
| 2025-09-01 | 29.700 | 30.780 | 1.640 | 5.63% | 29.550 | 31.040 | 65522 | 19907.146 | 17.76% |
| 2025-08-29 | 28.630 | 29.140 | 0.470 | 1.64% | 28.510 | 29.330 | 38202 | 11093.636 | 10.36% |
| 2025-08-28 | 28.200 | 28.670 | 0.630 | 2.25% | 27.700 | 28.690 | 21226 | 5989.302 | 5.75% |
| 2025-08-27 | 28.770 | 28.040 | -0.770 | -2.67% | 28.030 | 29.110 | 23288 | 6658.002 | 6.31% |
| 2025-08-26 | 28.980 | 28.810 | -0.200 | -0.69% | 28.750 | 29.280 | 18067 | 5224.090 | 4.90% |
| 2025-08-25 | 29.250 | 29.010 | 0.050 | 0.17% | 28.600 | 29.300 | 23752 | 6877.323 | 6.44% |
| 2025-08-22 | 28.860 | 28.960 | 0.090 | 0.31% | 28.730 | 29.150 | 15028 | 4344.476 | 4.07% |
| 2025-08-21 | 29.350 | 28.870 | -0.300 | -1.03% | 28.760 | 29.470 | 19989 | 5815.644 | 5.42% |
| 2025-08-20 | 28.900 | 29.170 | 0.120 | 0.41% | 28.530 | 29.250 | 25622 | 7409.145 | 6.95% |
| 2025-08-19 | 28.660 | 29.050 | 0.490 | 1.72% | 28.650 | 29.490 | 44970 | 13103.556 | 12.19% |
| 2025-08-18 | 27.990 | 28.560 | 0.660 | 2.37% | 27.820 | 28.680 | 30057 | 8525.281 | 8.15% |
| 2025-08-15 | 27.550 | 27.900 | 0.330 | 1.20% | 27.500 | 27.970 | 14953 | 4151.018 | 4.05% |
深证大盘股票行情在线 K线走势图
(920111)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
