(920130)股票行情
(920130)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 | 22.480 | 22.470 | -0.080 | -0.35% | 22.210 | 23.010 | 12802 | 2898.493 | 2.29% |
| 2025-12-11 | 21.760 | 22.550 | 0.730 | 3.35% | 21.400 | 23.270 | 22689 | 5094.824 | 4.05% |
| 2025-12-10 | 21.910 | 21.820 | -0.090 | -0.41% | 21.430 | 22.140 | 10345 | 2240.430 | 1.85% |
| 2025-12-09 | 22.420 | 21.910 | -0.550 | -2.45% | 21.910 | 22.760 | 11046 | 2452.805 | 1.97% |
| 2025-12-08 | 22.340 | 22.460 | 0.050 | 0.22% | 21.910 | 22.860 | 9616 | 2181.636 | 1.72% |
| 2025-12-05 | 22.020 | 22.410 | 0.400 | 1.82% | 21.730 | 22.540 | 10447 | 2322.160 | 1.87% |
| 2025-12-04 | 22.820 | 22.010 | -0.590 | -2.61% | 22.000 | 22.820 | 9463 | 2105.269 | 1.69% |
| 2025-12-03 | 23.120 | 22.600 | -0.430 | -1.87% | 22.550 | 23.440 | 8032 | 1836.109 | 1.44% |
| 2025-12-02 | 23.710 | 23.030 | -0.560 | -2.37% | 23.020 | 23.720 | 8331 | 1945.637 | 1.49% |
| 2025-12-01 | 22.980 | 23.590 | 0.620 | 2.70% | 22.780 | 23.770 | 13164 | 3079.325 | 2.35% |
| 2025-11-28 | 22.780 | 22.970 | 0.200 | 0.88% | 22.620 | 23.030 | 8468 | 1933.195 | 1.51% |
| 2025-11-27 | 23.580 | 22.770 | -0.570 | -2.44% | 22.760 | 23.580 | 10917 | 2518.396 | 1.95% |
| 2025-11-26 | 23.870 | 23.340 | -0.570 | -2.38% | 23.230 | 24.160 | 12518 | 2964.998 | 2.24% |
| 2025-11-25 | 24.360 | 23.910 | -0.100 | -0.42% | 23.700 | 24.680 | 22573 | 5446.996 | 4.03% |
| 2025-11-24 | 23.470 | 24.010 | 0.610 | 2.61% | 22.490 | 24.660 | 32942 | 7704.983 | 5.89% |
| 2025-11-21 | 23.930 | 23.400 | -1.050 | -4.29% | 23.200 | 24.580 | 17217 | 4087.155 | 3.08% |
| 2025-11-20 | 25.670 | 24.450 | -1.220 | -4.75% | 24.450 | 25.930 | 20784 | 5205.621 | 3.71% |
| 2025-11-19 | 25.850 | 25.670 | -0.970 | -3.64% | 25.500 | 26.280 | 30988 | 8031.648 | 5.54% |
| 2025-11-18 | 25.040 | 26.640 | 1.480 | 5.88% | 24.950 | 27.600 | 49474 | 13133.015 | 8.84% |
| 2025-11-17 | 25.150 | 25.160 | 0.040 | 0.16% | 24.830 | 25.650 | 11427 | 2889.464 | 2.04% |
| 2025-11-14 | 26.110 | 25.120 | -1.380 | -5.21% | 25.080 | 26.280 | 21363 | 5467.500 | 3.82% |
| 2025-11-13 | 25.660 | 26.500 | 1.030 | 4.04% | 25.350 | 26.520 | 18741 | 4867.413 | 3.35% |
| 2025-11-12 | 25.500 | 25.470 | 0.180 | 0.71% | 25.270 | 25.740 | 8439 | 2153.541 | 1.51% |
| 2025-11-11 | 25.440 | 25.290 | -0.080 | -0.32% | 25.070 | 25.670 | 9114 | 2309.728 | 1.63% |
| 2025-11-10 | 25.800 | 25.370 | -0.320 | -1.25% | 25.360 | 26.200 | 12097 | 3100.895 | 2.16% |
| 2025-11-07 | 25.930 | 25.690 | -0.210 | -0.81% | 25.520 | 26.120 | 9531 | 2459.650 | 1.70% |
| 2025-11-06 | 26.490 | 25.900 | -0.440 | -1.67% | 25.850 | 26.490 | 11030 | 2868.811 | 1.97% |
| 2025-11-05 | 26.250 | 26.340 | -0.240 | -0.90% | 26.080 | 26.790 | 10901 | 2877.317 | 1.95% |
| 2025-11-04 | 27.070 | 26.580 | -0.680 | -2.49% | 26.230 | 27.260 | 16308 | 4329.579 | 2.91% |
| 2025-11-03 | 27.700 | 27.260 | -0.350 | -1.27% | 27.060 | 28.140 | 26905 | 7388.001 | 4.81% |
| 2025-10-31 | 26.030 | 27.610 | 1.210 | 4.58% | 26.030 | 28.450 | 45989 | 12713.886 | 8.12% |
| 2025-10-30 | 26.290 | 26.400 | -0.190 | -0.71% | 26.050 | 27.800 | 28811 | 7781.903 | 5.08% |
| 2025-10-29 | 25.370 | 26.590 | 1.220 | 4.81% | 24.800 | 26.680 | 23662 | 6096.495 | 4.18% |
| 2025-10-28 | 25.410 | 25.370 | -0.020 | -0.08% | 25.320 | 25.620 | 5767 | 1465.581 | 1.02% |
| 2025-10-27 | 25.720 | 25.390 | -0.010 | -0.04% | 25.290 | 25.750 | 7061 | 1798.242 | 1.25% |
| 2025-10-24 | 25.250 | 25.400 | 0.250 | 0.99% | 25.150 | 25.530 | 6874 | 1744.309 | 1.21% |
| 2025-10-23 | 25.360 | 25.150 | -0.350 | -1.37% | 24.900 | 25.500 | 7563 | 1897.985 | 1.33% |
| 2025-10-22 | 25.370 | 25.500 | 0.060 | 0.24% | 25.130 | 25.950 | 13141 | 3370.036 | 2.32% |
| 2025-10-21 | 24.440 | 25.440 | 1.120 | 4.61% | 24.230 | 25.880 | 18169 | 4579.017 | 3.21% |
| 2025-10-20 | 24.660 | 24.320 | 0.040 | 0.16% | 24.160 | 24.750 | 7241 | 1762.447 | 1.28% |
| 2025-10-17 | 25.700 | 24.280 | -1.460 | -5.67% | 24.260 | 26.070 | 15660 | 3917.106 | 2.76% |
| 2025-10-16 | 25.760 | 25.740 | 0.030 | 0.12% | 25.600 | 26.300 | 7885 | 2040.334 | 1.39% |
| 2025-10-15 | 25.800 | 25.710 | 0.080 | 0.31% | 25.310 | 25.800 | 10480 | 2676.589 | 1.85% |
| 2025-10-14 | 26.480 | 25.630 | -0.610 | -2.32% | 25.520 | 26.600 | 11687 | 3043.096 | 2.06% |
| 2025-10-13 | 25.630 | 26.240 | -0.590 | -2.20% | 25.400 | 26.640 | 10429 | 2717.360 | 1.84% |
| 2025-10-10 | 26.710 | 26.830 | 0.040 | 0.15% | 26.650 | 27.290 | 10647 | 2873.175 | 1.88% |
| 2025-10-09 | 26.760 | 26.790 | -0.460 | -1.69% | 26.400 | 27.060 | 11640 | 3116.672 | 2.05% |
| 2025-09-30 | 27.500 | 27.250 | -0.020 | -0.07% | 27.250 | 27.950 | 8507 | 2339.284 | 1.50% |
| 2025-09-29 | 27.460 | 27.270 | 0.010 | 0.04% | 27.070 | 27.650 | 10874 | 2972.025 | 1.92% |
| 2025-09-26 | 28.000 | 27.260 | -1.070 | -3.78% | 27.260 | 28.150 | 12417 | 3431.944 | 2.19% |
| 2025-09-25 | 27.870 | 28.330 | 0.560 | 2.02% | 27.740 | 29.560 | 21599 | 6199.495 | 3.81% |
| 2025-09-24 | 27.240 | 27.770 | 0.530 | 1.95% | 27.100 | 27.790 | 11042 | 3041.198 | 1.95% |
| 2025-09-23 | 28.760 | 27.240 | -1.340 | -4.69% | 26.800 | 28.760 | 19199 | 5289.579 | 3.39% |
| 2025-09-22 | 29.110 | 28.580 | -0.520 | -1.79% | 28.380 | 29.410 | 14179 | 4079.901 | 2.50% |
| 2025-09-19 | 29.420 | 29.100 | -0.350 | -1.19% | 29.010 | 29.510 | 11494 | 3353.930 | 2.03% |
| 2025-09-18 | 29.740 | 29.450 | -0.240 | -0.81% | 29.300 | 30.060 | 15853 | 4706.613 | 2.80% |
| 2025-09-17 | 29.700 | 29.690 | -0.140 | -0.47% | 29.590 | 29.960 | 9540 | 2837.354 | 1.68% |
| 2025-09-16 | 29.960 | 29.830 | 0.170 | 0.57% | 29.330 | 29.960 | 11915 | 3530.991 | 2.10% |
| 2025-09-15 | 30.000 | 29.660 | -0.250 | -0.84% | 29.030 | 30.000 | 13923 | 4124.258 | 2.46% |
| 2025-09-12 | 30.750 | 29.910 | -0.490 | -1.61% | 29.890 | 30.750 | 16479 | 4974.151 | 2.91% |
| 2025-09-11 | 30.180 | 30.400 | 0.090 | 0.30% | 29.850 | 30.470 | 23689 | 7147.145 | 4.18% |
| 2025-09-10 | 31.490 | 30.310 | -1.170 | -3.72% | 30.280 | 31.500 | 33282 | 10249.449 | 5.87% |
| 2025-09-09 | 30.450 | 31.480 | 0.900 | 2.94% | 29.720 | 31.590 | 42951 | 13219.643 | 7.58% |
| 2025-09-08 | 30.510 | 30.580 | -0.140 | -0.46% | 30.300 | 30.960 | 18289 | 5602.412 | 3.23% |
| 2025-09-05 | 30.340 | 30.720 | 0.740 | 2.47% | 30.000 | 30.780 | 26213 | 8001.893 | 4.63% |
| 2025-09-04 | 29.640 | 29.980 | 0.360 | 1.22% | 29.590 | 30.350 | 20021 | 6003.071 | 3.53% |
| 2025-09-03 | 30.700 | 29.620 | -0.710 | -2.34% | 29.530 | 30.700 | 16104 | 4838.569 | 2.84% |
| 2025-09-02 | 30.790 | 30.330 | -0.310 | -1.01% | 29.000 | 30.790 | 25764 | 7733.674 | 4.55% |
| 2025-09-01 | 30.970 | 30.640 | 0.190 | 0.62% | 30.340 | 31.190 | 18560 | 5669.514 | 3.28% |
| 2025-08-29 | 31.010 | 30.450 | -0.730 | -2.34% | 30.450 | 31.200 | 25847 | 7923.895 | 4.56% |
| 2025-08-28 | 30.740 | 31.180 | -0.670 | -2.10% | 30.120 | 31.600 | 47374 | 14603.631 | 8.36% |
| 2025-08-27 | 35.000 | 31.850 | 0.590 | 1.89% | 31.770 | 35.380 | 79393 | 26531.180 | 14.01% |
| 2025-08-26 | 31.520 | 31.260 | -0.350 | -1.11% | 31.130 | 31.770 | 23258 | 7298.902 | 4.10% |
| 2025-08-25 | 31.990 | 31.610 | -0.270 | -0.85% | 31.500 | 32.260 | 32981 | 10445.655 | 5.82% |
| 2025-08-22 | 32.900 | 31.880 | -0.620 | -1.91% | 31.600 | 32.980 | 41026 | 13155.813 | 7.24% |
| 2025-08-21 | 31.900 | 32.500 | 0.380 | 1.18% | 31.760 | 32.670 | 34322 | 11071.439 | 6.06% |
| 2025-08-20 | 31.270 | 32.120 | 0.340 | 1.07% | 31.110 | 32.130 | 32999 | 10421.741 | 5.82% |
| 2025-08-19 | 31.720 | 31.780 | -0.020 | -0.06% | 31.350 | 33.850 | 55107 | 17908.943 | 9.73% |
| 2025-08-18 | 30.660 | 31.800 | 1.150 | 3.75% | 30.580 | 31.800 | 40629 | 12745.424 | 7.17% |
| 2025-08-15 | 30.030 | 30.650 | 0.690 | 2.30% | 30.000 | 30.770 | 25005 | 7612.603 | 4.41% |
深证大盘股票行情在线 K线走势图
(920130)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
