(920128)股票行情
(920128)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 | 27.010 | 28.090 | 0.820 | 3.01% | 26.860 | 28.660 | 15307 | 4275.078 | 6.97% |
| 2025-12-11 | 26.430 | 27.270 | 0.870 | 3.30% | 26.430 | 27.830 | 11084 | 3023.865 | 5.05% |
| 2025-12-10 | 26.230 | 26.400 | 0.090 | 0.34% | 26.040 | 26.580 | 2953 | 776.676 | 1.34% |
| 2025-12-09 | 27.020 | 26.310 | -0.630 | -2.34% | 26.310 | 27.130 | 3778 | 1009.057 | 1.72% |
| 2025-12-08 | 26.800 | 26.940 | 0.140 | 0.52% | 26.750 | 27.270 | 3754 | 1016.073 | 1.71% |
| 2025-12-05 | 26.580 | 26.800 | 0.490 | 1.86% | 26.020 | 26.930 | 4217 | 1118.176 | 1.92% |
| 2025-12-04 | 26.740 | 26.310 | -0.210 | -0.79% | 26.240 | 26.740 | 2833 | 746.386 | 1.29% |
| 2025-12-03 | 26.990 | 26.520 | -0.660 | -2.43% | 26.400 | 27.180 | 4585 | 1222.914 | 2.09% |
| 2025-12-02 | 27.370 | 27.180 | -0.180 | -0.66% | 26.910 | 27.400 | 4697 | 1273.801 | 2.14% |
| 2025-12-01 | 26.440 | 27.360 | 1.000 | 3.79% | 26.440 | 27.380 | 6876 | 1860.755 | 3.13% |
| 2025-11-28 | 26.930 | 26.360 | -0.550 | -2.04% | 26.350 | 27.220 | 6433 | 1706.938 | 2.93% |
| 2025-11-27 | 27.760 | 26.910 | -0.390 | -1.43% | 26.900 | 27.760 | 2923 | 794.257 | 1.33% |
| 2025-11-26 | 27.600 | 27.300 | -0.220 | -0.80% | 27.100 | 27.950 | 4084 | 1123.723 | 1.86% |
| 2025-11-25 | 27.320 | 27.520 | 0.200 | 0.73% | 27.320 | 27.870 | 4049 | 1119.608 | 1.84% |
| 2025-11-24 | 27.300 | 27.320 | 0.240 | 0.89% | 27.060 | 27.480 | 2918 | 794.997 | 1.33% |
| 2025-11-21 | 28.250 | 27.080 | -1.270 | -4.48% | 27.000 | 28.490 | 8447 | 2322.484 | 3.85% |
| 2025-11-20 | 28.850 | 28.350 | -0.220 | -0.77% | 28.320 | 29.080 | 4119 | 1178.290 | 1.88% |
| 2025-11-19 | 29.400 | 28.570 | -0.840 | -2.86% | 28.500 | 29.600 | 6432 | 1857.255 | 2.93% |
| 2025-11-18 | 29.560 | 29.410 | -0.220 | -0.74% | 29.110 | 29.850 | 6600 | 1939.063 | 3.01% |
| 2025-11-17 | 30.090 | 29.630 | -0.400 | -1.33% | 29.410 | 30.090 | 7354 | 2181.077 | 3.35% |
| 2025-11-14 | 30.910 | 30.030 | -0.690 | -2.25% | 30.030 | 30.940 | 9096 | 2760.857 | 4.14% |
| 2025-11-13 | 30.310 | 30.720 | 0.630 | 2.09% | 30.150 | 30.870 | 8175 | 2497.722 | 3.72% |
| 2025-11-12 | 30.500 | 30.090 | -0.410 | -1.34% | 30.050 | 30.680 | 7599 | 2303.833 | 3.46% |
| 2025-11-11 | 31.000 | 30.500 | -0.340 | -1.10% | 30.390 | 31.370 | 7840 | 2411.964 | 3.57% |
| 2025-11-10 | 30.600 | 30.840 | 0.140 | 0.46% | 30.140 | 30.880 | 7835 | 2395.449 | 3.57% |
| 2025-11-07 | 30.850 | 30.700 | -0.430 | -1.38% | 30.700 | 31.520 | 10393 | 3230.719 | 4.73% |
| 2025-11-06 | 31.900 | 31.130 | -1.110 | -3.44% | 31.050 | 32.120 | 21124 | 6637.919 | 9.62% |
| 2025-11-05 | 29.910 | 32.240 | 1.940 | 6.40% | 29.910 | 32.540 | 32432 | 10335.296 | 14.77% |
| 2025-11-04 | 30.670 | 30.300 | -0.380 | -1.24% | 29.830 | 30.670 | 6231 | 1883.775 | 2.84% |
| 2025-11-03 | 30.550 | 30.680 | 0.130 | 0.43% | 30.460 | 31.180 | 7013 | 2159.535 | 3.19% |
| 2025-10-31 | 30.360 | 30.550 | 0.220 | 0.73% | 30.010 | 30.960 | 7971 | 2430.695 | 3.63% |
| 2025-10-30 | 31.500 | 30.330 | -0.730 | -2.35% | 30.300 | 31.750 | 13271 | 4138.655 | 6.04% |
| 2025-10-29 | 29.720 | 31.060 | 1.280 | 4.30% | 29.320 | 31.080 | 10495 | 3177.716 | 4.78% |
| 2025-10-28 | 30.220 | 29.780 | -0.400 | -1.33% | 29.710 | 30.370 | 3944 | 1182.057 | 1.80% |
| 2025-10-27 | 30.500 | 30.180 | -0.200 | -0.66% | 30.080 | 30.570 | 4812 | 1456.086 | 2.19% |
| 2025-10-24 | 30.400 | 30.380 | 0.270 | 0.90% | 30.120 | 30.630 | 4271 | 1297.034 | 1.94% |
| 2025-10-23 | 29.850 | 30.110 | 0.090 | 0.30% | 29.650 | 30.180 | 3676 | 1102.260 | 1.67% |
| 2025-10-22 | 30.040 | 30.020 | 0.160 | 0.54% | 29.600 | 30.530 | 6105 | 1839.602 | 2.78% |
| 2025-10-21 | 29.350 | 29.860 | 0.510 | 1.74% | 29.350 | 29.880 | 5795 | 1721.305 | 2.64% |
| 2025-10-20 | 30.300 | 29.350 | -0.510 | -1.71% | 29.210 | 30.300 | 6261 | 1859.459 | 2.85% |
| 2025-10-17 | 30.810 | 29.860 | -0.940 | -3.05% | 29.860 | 30.840 | 7006 | 2117.120 | 3.19% |
| 2025-10-16 | 31.400 | 30.800 | -0.570 | -1.82% | 30.630 | 31.970 | 6314 | 1977.794 | 2.88% |
| 2025-10-15 | 31.380 | 31.370 | 0.010 | 0.03% | 30.710 | 31.620 | 7490 | 2339.500 | 3.41% |
| 2025-10-14 | 31.400 | 31.360 | 0.100 | 0.32% | 31.180 | 32.150 | 7866 | 2486.888 | 3.58% |
| 2025-10-13 | 31.000 | 31.260 | -0.400 | -1.26% | 29.990 | 31.540 | 10675 | 3308.656 | 4.86% |
| 2025-10-10 | 32.560 | 31.660 | -0.900 | -2.76% | 31.660 | 32.740 | 10951 | 3510.459 | 4.99% |
| 2025-10-09 | 30.880 | 32.560 | 2.490 | 8.28% | 30.500 | 32.760 | 18028 | 5711.726 | 8.21% |
| 2025-09-30 | 30.100 | 30.070 | 0.020 | 0.07% | 30.070 | 30.540 | 5469 | 1658.121 | 2.49% |
| 2025-09-29 | 29.990 | 30.050 | 0.050 | 0.17% | 29.960 | 30.780 | 7821 | 2356.617 | 3.56% |
| 2025-09-26 | 30.320 | 30.000 | -0.280 | -0.92% | 29.980 | 30.650 | 5817 | 1757.260 | 2.65% |
| 2025-09-25 | 31.050 | 30.280 | -0.740 | -2.39% | 30.260 | 31.650 | 7787 | 2414.735 | 3.55% |
| 2025-09-24 | 30.710 | 31.020 | 0.220 | 0.71% | 30.400 | 31.180 | 7974 | 2458.835 | 3.63% |
| 2025-09-23 | 32.500 | 30.800 | -0.880 | -2.78% | 30.000 | 32.890 | 9547 | 2976.043 | 4.35% |
| 2025-09-22 | 32.200 | 31.680 | -0.310 | -0.97% | 31.560 | 32.210 | 5666 | 1800.329 | 2.58% |
| 2025-09-19 | 32.990 | 31.990 | -0.700 | -2.14% | 31.980 | 32.990 | 8902 | 2871.771 | 4.05% |
| 2025-09-18 | 33.500 | 32.690 | -0.540 | -1.63% | 32.500 | 33.700 | 10392 | 3444.026 | 4.73% |
| 2025-09-17 | 33.280 | 33.230 | 0.020 | 0.06% | 33.080 | 33.680 | 6572 | 2188.678 | 2.99% |
| 2025-09-16 | 33.700 | 33.210 | -0.340 | -1.01% | 33.030 | 33.700 | 6815 | 2262.529 | 3.10% |
| 2025-09-15 | 33.310 | 33.550 | -0.020 | -0.06% | 33.260 | 33.790 | 5690 | 1903.777 | 2.59% |
| 2025-09-12 | 34.250 | 33.570 | -0.480 | -1.41% | 33.440 | 34.250 | 7204 | 2434.787 | 3.28% |
| 2025-09-11 | 33.420 | 34.050 | 0.640 | 1.92% | 33.340 | 34.170 | 8403 | 2853.457 | 3.83% |
| 2025-09-10 | 33.990 | 33.410 | -0.580 | -1.71% | 33.330 | 34.100 | 9005 | 3033.515 | 4.10% |
| 2025-09-09 | 34.640 | 33.990 | -0.770 | -2.22% | 33.980 | 34.950 | 11966 | 4102.589 | 5.45% |
| 2025-09-08 | 35.300 | 34.760 | -0.420 | -1.19% | 34.660 | 35.450 | 18278 | 6383.979 | 8.32% |
| 2025-09-05 | 34.490 | 35.180 | 1.180 | 3.47% | 34.000 | 35.220 | 24572 | 8566.915 | 11.19% |
| 2025-09-04 | 33.500 | 34.000 | 1.040 | 3.16% | 33.030 | 34.300 | 16729 | 5646.938 | 7.62% |
| 2025-09-03 | 33.980 | 32.960 | -0.940 | -2.77% | 32.950 | 34.190 | 10951 | 3666.324 | 4.99% |
| 2025-09-02 | 34.400 | 33.900 | -0.500 | -1.45% | 33.400 | 34.560 | 12480 | 4235.147 | 5.68% |
| 2025-09-01 | 34.410 | 34.400 | -0.100 | -0.29% | 33.830 | 34.660 | 11378 | 3889.156 | 5.18% |
| 2025-08-29 | 34.530 | 34.500 | 0.000 | 0.00% | 34.200 | 35.000 | 10171 | 3526.536 | 4.63% |
| 2025-08-28 | 34.310 | 34.500 | 0.270 | 0.79% | 33.240 | 34.600 | 15305 | 5205.075 | 6.97% |
| 2025-08-27 | 35.420 | 34.230 | -1.050 | -2.98% | 34.200 | 35.420 | 15351 | 5344.423 | 6.99% |
| 2025-08-26 | 35.330 | 35.280 | -0.030 | -0.08% | 35.030 | 35.550 | 10462 | 3691.144 | 4.76% |
| 2025-08-25 | 35.600 | 35.310 | -0.110 | -0.31% | 35.010 | 35.720 | 15173 | 5337.777 | 6.91% |
| 2025-08-22 | 35.570 | 35.420 | 0.020 | 0.06% | 35.060 | 35.710 | 14238 | 5020.282 | 6.48% |
| 2025-08-21 | 36.190 | 35.400 | -0.800 | -2.21% | 35.260 | 36.190 | 23781 | 8478.498 | 10.83% |
| 2025-08-20 | 36.000 | 36.200 | -1.000 | -2.69% | 35.600 | 37.220 | 35169 | 12723.614 | 16.02% |
| 2025-08-19 | 35.650 | 37.200 | 1.600 | 4.49% | 35.650 | 39.660 | 53530 | 20150.555 | 24.38% |
| 2025-08-18 | 34.320 | 35.600 | 1.250 | 3.64% | 34.210 | 36.220 | 29557 | 10436.793 | 13.46% |
| 2025-08-15 | 33.640 | 34.350 | 0.540 | 1.60% | 33.580 | 34.380 | 16157 | 5491.849 | 7.36% |
深证大盘股票行情在线 K线走势图
(920128)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
