(920132)股票行情
(920132)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 | 17.200 | 17.340 | 0.010 | 0.06% | 17.160 | 17.700 | 8231 | 1437.906 | 2.93% |
| 2025-12-11 | 16.950 | 17.330 | 0.380 | 2.24% | 16.630 | 17.900 | 15036 | 2603.914 | 5.36% |
| 2025-12-10 | 16.890 | 16.950 | -0.150 | -0.88% | 16.760 | 17.280 | 6315 | 1065.071 | 2.25% |
| 2025-12-09 | 17.540 | 17.100 | -0.440 | -2.51% | 17.080 | 17.540 | 8486 | 1467.269 | 3.02% |
| 2025-12-08 | 17.460 | 17.540 | 0.260 | 1.50% | 17.270 | 17.680 | 6640 | 1162.406 | 2.37% |
| 2025-12-05 | 17.200 | 17.280 | 0.260 | 1.53% | 16.920 | 17.330 | 7605 | 1304.716 | 2.71% |
| 2025-12-04 | 17.580 | 17.020 | -0.380 | -2.18% | 16.850 | 17.580 | 9138 | 1559.315 | 3.26% |
| 2025-12-03 | 18.010 | 17.400 | -0.610 | -3.39% | 17.280 | 18.080 | 12806 | 2249.070 | 4.56% |
| 2025-12-02 | 18.400 | 18.010 | -0.320 | -1.75% | 17.830 | 18.560 | 10063 | 1815.280 | 3.59% |
| 2025-12-01 | 17.850 | 18.330 | 0.500 | 2.80% | 17.840 | 18.360 | 10154 | 1849.689 | 3.62% |
| 2025-11-28 | 18.100 | 17.830 | -0.180 | -1.00% | 17.780 | 18.100 | 6593 | 1177.322 | 2.35% |
| 2025-11-27 | 18.150 | 18.010 | -0.060 | -0.33% | 18.010 | 18.250 | 5818 | 1052.809 | 2.07% |
| 2025-11-26 | 18.300 | 18.070 | -0.180 | -0.99% | 18.060 | 18.400 | 5834 | 1062.560 | 2.08% |
| 2025-11-25 | 18.280 | 18.250 | 0.050 | 0.27% | 18.170 | 18.620 | 8215 | 1512.230 | 2.93% |
| 2025-11-24 | 18.500 | 18.200 | 0.030 | 0.17% | 18.000 | 18.500 | 9533 | 1733.648 | 3.40% |
| 2025-11-21 | 18.810 | 18.170 | -0.720 | -3.81% | 18.100 | 19.020 | 11257 | 2073.800 | 4.01% |
| 2025-11-20 | 19.300 | 18.890 | -0.260 | -1.36% | 18.810 | 19.370 | 10968 | 2083.622 | 3.91% |
| 2025-11-19 | 19.960 | 19.150 | -0.720 | -3.62% | 19.140 | 19.980 | 16902 | 3286.363 | 6.02% |
| 2025-11-18 | 20.280 | 19.870 | -0.680 | -3.31% | 19.510 | 20.730 | 30416 | 6047.894 | 10.84% |
| 2025-11-17 | 21.880 | 20.550 | -2.110 | -9.31% | 20.490 | 21.880 | 48345 | 10114.648 | 17.23% |
| 2025-11-14 | 24.260 | 22.660 | -2.350 | -9.40% | 22.020 | 25.010 | 77628 | 17943.094 | 27.66% |
| 2025-11-13 | 22.350 | 25.010 | 2.640 | 11.80% | 21.780 | 26.500 | 67919 | 16161.462 | 24.20% |
| 2025-11-12 | 22.880 | 22.370 | -0.610 | -2.65% | 22.200 | 23.200 | 12081 | 2740.094 | 4.30% |
| 2025-11-11 | 23.260 | 22.980 | -0.460 | -1.96% | 22.410 | 23.860 | 27372 | 6275.003 | 9.75% |
| 2025-11-10 | 20.650 | 23.440 | 2.810 | 13.62% | 20.610 | 24.000 | 41674 | 9395.198 | 14.85% |
| 2025-11-07 | 20.770 | 20.630 | 0.090 | 0.44% | 20.460 | 20.800 | 4436 | 917.505 | 1.58% |
| 2025-11-06 | 21.070 | 20.540 | -0.530 | -2.52% | 20.520 | 21.080 | 9173 | 1904.623 | 3.27% |
| 2025-11-05 | 20.680 | 21.070 | 0.250 | 1.20% | 20.510 | 21.180 | 7021 | 1470.277 | 2.50% |
| 2025-11-04 | 21.270 | 20.820 | -0.430 | -2.02% | 20.490 | 21.270 | 9636 | 1992.309 | 3.43% |
| 2025-11-03 | 21.530 | 21.250 | -0.340 | -1.57% | 20.840 | 21.850 | 8805 | 1874.422 | 3.14% |
| 2025-10-31 | 21.980 | 21.590 | -0.150 | -0.69% | 21.560 | 22.260 | 7665 | 1680.308 | 2.73% |
| 2025-10-30 | 22.350 | 21.740 | -0.620 | -2.77% | 21.670 | 22.500 | 9393 | 2083.533 | 3.34% |
| 2025-10-29 | 21.970 | 22.360 | 0.350 | 1.59% | 21.560 | 22.480 | 14870 | 3281.934 | 5.29% |
| 2025-10-28 | 20.800 | 22.010 | 1.290 | 6.23% | 20.660 | 22.700 | 20046 | 4328.185 | 7.13% |
| 2025-10-27 | 20.880 | 20.720 | 0.100 | 0.48% | 20.110 | 20.890 | 5238 | 1077.897 | 1.86% |
| 2025-10-24 | 20.720 | 20.620 | -0.140 | -0.67% | 20.550 | 20.870 | 4569 | 945.085 | 1.62% |
| 2025-10-23 | 21.130 | 20.760 | -0.280 | -1.33% | 20.500 | 21.200 | 3993 | 829.966 | 1.42% |
| 2025-10-22 | 21.400 | 21.040 | -0.310 | -1.45% | 21.000 | 21.520 | 7629 | 1620.676 | 2.71% |
| 2025-10-21 | 21.400 | 21.350 | 0.150 | 0.71% | 20.920 | 21.470 | 8260 | 1756.430 | 2.94% |
| 2025-10-20 | 21.150 | 21.200 | 0.120 | 0.57% | 20.770 | 21.380 | 4536 | 963.002 | 1.61% |
| 2025-10-17 | 21.650 | 21.080 | -0.620 | -2.86% | 21.080 | 21.660 | 3468 | 740.429 | 1.23% |
| 2025-10-16 | 21.970 | 21.700 | -0.120 | -0.55% | 21.660 | 22.170 | 4551 | 995.383 | 1.62% |
| 2025-10-15 | 21.800 | 21.820 | -0.020 | -0.09% | 21.600 | 22.020 | 2765 | 603.442 | 0.98% |
| 2025-10-14 | 21.810 | 21.840 | -0.120 | -0.55% | 21.480 | 22.220 | 7397 | 1618.633 | 2.63% |
| 2025-10-13 | 22.770 | 21.960 | 0.550 | 2.57% | 20.510 | 22.770 | 10901 | 2350.149 | 3.88% |
| 2025-10-10 | 21.470 | 21.410 | -0.130 | -0.60% | 21.300 | 21.810 | 5438 | 1173.638 | 1.93% |
| 2025-10-09 | 21.450 | 21.540 | 0.050 | 0.23% | 21.000 | 21.900 | 8759 | 1878.786 | 3.11% |
| 2025-09-30 | 21.770 | 21.490 | -0.410 | -1.87% | 21.170 | 21.870 | 9497 | 2036.359 | 3.38% |
| 2025-09-29 | 20.960 | 21.900 | 1.020 | 4.89% | 20.360 | 22.300 | 18141 | 3907.029 | 6.45% |
| 2025-09-26 | 21.300 | 20.880 | -0.340 | -1.60% | 20.690 | 21.420 | 7068 | 1487.719 | 2.51% |
| 2025-09-25 | 21.460 | 21.220 | -0.210 | -0.98% | 21.020 | 21.580 | 7427 | 1582.266 | 2.64% |
| 2025-09-24 | 21.300 | 21.430 | 0.380 | 1.81% | 21.000 | 21.700 | 10314 | 2209.732 | 3.67% |
| 2025-09-23 | 22.070 | 21.050 | -1.120 | -5.05% | 20.920 | 22.080 | 10670 | 2274.882 | 3.79% |
| 2025-09-22 | 22.570 | 22.170 | -0.610 | -2.68% | 21.880 | 22.750 | 11689 | 2588.266 | 4.16% |
| 2025-09-19 | 22.460 | 22.780 | 0.220 | 0.98% | 22.210 | 22.930 | 12625 | 2854.960 | 4.49% |
| 2025-09-18 | 22.480 | 22.560 | 0.070 | 0.31% | 22.160 | 22.670 | 15478 | 3468.511 | 5.50% |
| 2025-09-17 | 22.800 | 22.490 | -0.420 | -1.83% | 22.130 | 22.830 | 17415 | 3887.231 | 6.19% |
| 2025-09-16 | 22.190 | 22.910 | 0.880 | 3.99% | 21.900 | 22.930 | 19949 | 4468.788 | 7.09% |
| 2025-09-15 | 22.300 | 22.030 | -0.330 | -1.48% | 21.990 | 22.500 | 13279 | 2943.198 | 4.72% |
| 2025-09-12 | 22.990 | 22.360 | -0.620 | -2.70% | 22.300 | 23.020 | 17913 | 4047.842 | 6.37% |
| 2025-09-11 | 23.030 | 22.980 | -0.340 | -1.46% | 22.500 | 23.360 | 15289 | 3512.312 | 5.44% |
| 2025-09-10 | 23.380 | 23.320 | 0.230 | 1.00% | 22.500 | 23.500 | 18704 | 4321.032 | 6.65% |
| 2025-09-09 | 24.120 | 23.090 | -1.280 | -5.25% | 22.860 | 24.300 | 21155 | 4904.161 | 7.52% |
| 2025-09-08 | 24.760 | 24.370 | -0.160 | -0.65% | 23.890 | 25.230 | 35137 | 8600.531 | 12.49% |
| 2025-09-05 | 24.990 | 24.530 | -0.310 | -1.25% | 24.020 | 25.980 | 37875 | 9317.075 | 13.47% |
| 2025-09-04 | 23.800 | 24.840 | 1.220 | 5.17% | 23.210 | 25.000 | 40757 | 9815.929 | 14.49% |
| 2025-09-03 | 23.970 | 23.620 | 0.030 | 0.13% | 23.100 | 23.990 | 13849 | 3268.112 | 4.92% |
| 2025-09-02 | 23.860 | 23.590 | 0.140 | 0.60% | 23.000 | 23.860 | 10437 | 2445.385 | 3.71% |
| 2025-09-01 | 23.000 | 23.450 | 0.470 | 2.05% | 22.760 | 23.550 | 9089 | 2114.231 | 3.23% |
| 2025-08-29 | 23.900 | 22.980 | -0.690 | -2.92% | 22.520 | 23.900 | 8315 | 1945.419 | 2.96% |
| 2025-08-28 | 23.000 | 23.670 | 0.700 | 3.05% | 21.800 | 23.720 | 14486 | 3294.592 | 5.15% |
| 2025-08-27 | 24.300 | 22.970 | -1.030 | -4.29% | 22.640 | 24.300 | 17384 | 4038.607 | 6.18% |
| 2025-08-26 | 24.040 | 24.000 | 0.300 | 1.27% | 23.310 | 24.180 | 21174 | 5034.945 | 7.53% |
| 2025-08-25 | 23.960 | 23.700 | -0.250 | -1.04% | 23.320 | 24.220 | 11154 | 2647.025 | 3.97% |
| 2025-08-22 | 24.780 | 23.950 | -0.630 | -2.56% | 23.890 | 24.780 | 14273 | 3441.725 | 5.08% |
| 2025-08-21 | 25.180 | 24.580 | -0.070 | -0.28% | 24.010 | 25.180 | 13262 | 3256.823 | 4.72% |
| 2025-08-20 | 24.490 | 24.650 | 0.160 | 0.65% | 24.000 | 24.950 | 11628 | 2849.181 | 4.13% |
| 2025-08-19 | 24.500 | 24.490 | 0.760 | 3.20% | 23.540 | 24.970 | 17284 | 4204.329 | 6.15% |
| 2025-08-18 | 23.100 | 23.730 | 0.600 | 2.59% | 23.000 | 23.920 | 12048 | 2831.873 | 4.28% |
| 2025-08-15 | 22.590 | 23.130 | 0.480 | 2.12% | 22.180 | 23.260 | 12154 | 2776.564 | 4.32% |
深证大盘股票行情在线 K线走势图
(920132)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
