(920146)股票行情
(920146)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 | 8.710 | 8.600 | -0.200 | -2.27% | 8.600 | 8.940 | 46772 | 4102.325 | 4.37% |
| 2025-12-11 | 8.550 | 8.800 | 0.250 | 2.92% | 8.290 | 9.120 | 75007 | 6590.255 | 7.00% |
| 2025-12-10 | 8.270 | 8.550 | 0.260 | 3.14% | 8.210 | 8.670 | 33217 | 2800.070 | 3.10% |
| 2025-12-09 | 8.500 | 8.290 | -0.180 | -2.13% | 8.270 | 8.520 | 15314 | 1278.963 | 1.43% |
| 2025-12-08 | 8.480 | 8.470 | -0.010 | -0.12% | 8.450 | 8.610 | 18595 | 1586.250 | 1.74% |
| 2025-12-05 | 8.400 | 8.480 | 0.040 | 0.47% | 8.180 | 8.500 | 23855 | 1988.029 | 2.23% |
| 2025-12-04 | 8.540 | 8.440 | -0.130 | -1.52% | 8.420 | 8.610 | 17283 | 1466.975 | 1.61% |
| 2025-12-03 | 8.700 | 8.570 | -0.020 | -0.23% | 8.500 | 8.700 | 14136 | 1215.408 | 1.32% |
| 2025-12-02 | 8.780 | 8.590 | -0.150 | -1.72% | 8.570 | 8.780 | 15226 | 1315.278 | 1.42% |
| 2025-12-01 | 8.510 | 8.740 | 0.280 | 3.31% | 8.500 | 8.800 | 27349 | 2375.681 | 2.55% |
| 2025-11-28 | 8.530 | 8.460 | -0.070 | -0.82% | 8.420 | 8.580 | 17673 | 1497.878 | 1.65% |
| 2025-11-27 | 8.580 | 8.530 | -0.050 | -0.58% | 8.510 | 8.700 | 17431 | 1496.283 | 1.63% |
| 2025-11-26 | 8.710 | 8.580 | -0.120 | -1.38% | 8.480 | 8.800 | 22597 | 1947.493 | 2.11% |
| 2025-11-25 | 8.660 | 8.700 | 0.070 | 0.81% | 8.620 | 8.910 | 28606 | 2511.841 | 2.67% |
| 2025-11-24 | 8.680 | 8.630 | 0.000 | 0.00% | 8.430 | 8.690 | 24331 | 2081.793 | 2.27% |
| 2025-11-21 | 9.090 | 8.630 | -0.540 | -5.89% | 8.550 | 9.290 | 50471 | 4434.593 | 4.71% |
| 2025-11-20 | 9.210 | 9.170 | -0.030 | -0.33% | 9.150 | 9.370 | 27990 | 2594.661 | 2.61% |
| 2025-11-19 | 9.450 | 9.200 | -0.220 | -2.34% | 9.060 | 9.480 | 33842 | 3113.536 | 3.16% |
| 2025-11-18 | 9.450 | 9.420 | -0.030 | -0.32% | 9.370 | 9.540 | 24561 | 2323.730 | 2.29% |
| 2025-11-17 | 9.690 | 9.450 | -0.240 | -2.48% | 9.380 | 9.730 | 40579 | 3850.713 | 3.79% |
| 2025-11-14 | 9.810 | 9.690 | -0.190 | -1.92% | 9.680 | 9.950 | 34995 | 3439.390 | 3.27% |
| 2025-11-13 | 9.790 | 9.880 | 0.100 | 1.02% | 9.730 | 9.980 | 28896 | 2849.446 | 2.70% |
| 2025-11-12 | 9.880 | 9.780 | -0.040 | -0.41% | 9.710 | 9.920 | 18459 | 1810.284 | 1.72% |
| 2025-11-11 | 9.830 | 9.820 | 0.010 | 0.10% | 9.760 | 9.900 | 21947 | 2154.006 | 2.05% |
| 2025-11-10 | 9.960 | 9.810 | -0.100 | -1.01% | 9.750 | 9.970 | 33476 | 3285.402 | 3.12% |
| 2025-11-07 | 9.960 | 9.910 | -0.010 | -0.10% | 9.900 | 10.180 | 43495 | 4364.499 | 4.06% |
| 2025-11-06 | 9.840 | 9.920 | 0.030 | 0.30% | 9.770 | 10.040 | 39954 | 3965.794 | 3.73% |
| 2025-11-05 | 9.760 | 9.890 | 0.130 | 1.33% | 9.680 | 9.960 | 29783 | 2937.830 | 2.78% |
| 2025-11-04 | 9.980 | 9.760 | -0.170 | -1.71% | 9.680 | 9.980 | 30710 | 3007.707 | 2.87% |
| 2025-11-03 | 10.080 | 9.930 | -0.110 | -1.10% | 9.910 | 10.140 | 35463 | 3546.826 | 3.31% |
| 2025-10-31 | 9.980 | 10.040 | 0.040 | 0.40% | 9.950 | 10.270 | 49672 | 5021.353 | 4.64% |
| 2025-10-30 | 10.170 | 10.000 | -0.200 | -1.96% | 9.960 | 10.380 | 62910 | 6416.480 | 5.87% |
| 2025-10-29 | 9.750 | 10.200 | 0.430 | 4.40% | 9.660 | 10.270 | 65319 | 6524.593 | 6.02% |
| 2025-10-28 | 9.890 | 9.770 | -0.090 | -0.91% | 9.710 | 9.930 | 24621 | 2417.556 | 2.27% |
| 2025-10-27 | 9.960 | 9.860 | -0.050 | -0.50% | 9.810 | 9.980 | 28161 | 2779.285 | 2.59% |
| 2025-10-24 | 9.900 | 9.910 | 0.070 | 0.71% | 9.800 | 10.000 | 29084 | 2878.637 | 2.68% |
| 2025-10-23 | 9.920 | 9.840 | -0.170 | -1.70% | 9.700 | 9.960 | 33069 | 3239.386 | 3.05% |
| 2025-10-22 | 9.990 | 10.010 | -0.010 | -0.10% | 9.890 | 10.250 | 56105 | 5646.494 | 5.17% |
| 2025-10-21 | 9.960 | 10.020 | 0.240 | 2.45% | 9.710 | 10.050 | 45363 | 4503.981 | 4.18% |
| 2025-10-20 | 9.550 | 9.780 | 0.330 | 3.49% | 9.470 | 9.870 | 50868 | 4934.654 | 4.69% |
| 2025-10-17 | 9.840 | 9.450 | -0.300 | -3.08% | 9.400 | 9.840 | 40166 | 3838.250 | 3.70% |
| 2025-10-16 | 9.930 | 9.750 | -0.180 | -1.81% | 9.630 | 10.060 | 35452 | 3491.437 | 3.27% |
| 2025-10-15 | 9.600 | 9.930 | 0.280 | 2.90% | 9.600 | 9.960 | 37827 | 3689.602 | 3.48% |
| 2025-10-14 | 9.770 | 9.650 | -0.120 | -1.23% | 9.600 | 9.990 | 39021 | 3828.823 | 3.59% |
| 2025-10-13 | 9.230 | 9.770 | -0.160 | -1.61% | 9.230 | 9.850 | 53029 | 5062.831 | 4.88% |
| 2025-10-10 | 9.830 | 9.930 | 0.080 | 0.81% | 9.830 | 10.160 | 38293 | 3837.150 | 3.53% |
| 2025-10-09 | 9.980 | 9.850 | -0.180 | -1.79% | 9.730 | 10.010 | 48431 | 4760.074 | 4.46% |
| 2025-09-30 | 10.310 | 10.030 | -0.040 | -0.40% | 9.950 | 10.320 | 42453 | 4263.523 | 3.91% |
| 2025-09-29 | 9.830 | 10.070 | 0.210 | 2.13% | 9.800 | 10.090 | 46499 | 4648.125 | 4.28% |
| 2025-09-26 | 10.130 | 9.860 | -0.110 | -1.10% | 9.790 | 10.130 | 55287 | 5499.889 | 5.09% |
| 2025-09-25 | 10.420 | 9.970 | -0.500 | -4.78% | 9.970 | 10.480 | 90483 | 9223.013 | 8.33% |
| 2025-09-24 | 10.350 | 10.470 | 0.160 | 1.55% | 10.220 | 10.530 | 58649 | 6083.417 | 5.40% |
| 2025-09-23 | 10.540 | 10.310 | -0.500 | -4.63% | 10.180 | 10.750 | 98821 | 10249.062 | 9.10% |
| 2025-09-22 | 10.890 | 10.810 | -0.080 | -0.73% | 10.640 | 11.230 | 101539 | 11088.551 | 9.35% |
| 2025-09-19 | 11.420 | 10.890 | -0.560 | -4.89% | 10.830 | 11.550 | 149045 | 16450.537 | 13.73% |
| 2025-09-18 | 10.950 | 11.450 | 0.480 | 4.38% | 10.860 | 12.710 | 267032 | 31529.475 | 24.60% |
| 2025-09-17 | 10.730 | 10.970 | 0.140 | 1.29% | 10.600 | 11.030 | 101975 | 11068.443 | 9.39% |
| 2025-09-16 | 10.680 | 10.830 | 0.080 | 0.74% | 10.570 | 11.060 | 108978 | 11796.255 | 10.04% |
| 2025-09-15 | 11.000 | 10.750 | -0.320 | -2.89% | 10.730 | 11.080 | 105347 | 11429.289 | 9.70% |
| 2025-09-12 | 10.720 | 11.070 | 0.240 | 2.22% | 10.550 | 11.140 | 174225 | 18807.865 | 16.05% |
| 2025-09-11 | 11.180 | 10.830 | -0.670 | -5.83% | 10.580 | 11.200 | 210236 | 22689.641 | 19.37% |
| 2025-09-10 | 11.990 | 11.500 | -0.930 | -7.48% | 11.370 | 12.180 | 244710 | 28451.775 | 22.54% |
| 2025-09-09 | 11.300 | 12.430 | 1.230 | 10.98% | 11.250 | 14.070 | 381985 | 48816.555 | 35.19% |
| 2025-09-08 | 11.000 | 11.200 | 0.030 | 0.27% | 10.840 | 12.250 | 189350 | 21663.957 | 17.44% |
| 2025-09-05 | 10.530 | 11.170 | 0.700 | 6.69% | 10.530 | 11.950 | 211100 | 23795.836 | 19.44% |
| 2025-09-04 | 10.260 | 10.470 | 0.210 | 2.05% | 10.100 | 10.750 | 98587 | 10323.188 | 9.08% |
| 2025-09-03 | 10.960 | 10.260 | -0.560 | -5.18% | 10.160 | 11.140 | 107779 | 11315.079 | 9.93% |
| 2025-09-02 | 10.180 | 10.820 | 0.710 | 7.02% | 10.050 | 11.260 | 192745 | 20423.791 | 17.75% |
| 2025-09-01 | 10.030 | 10.110 | 0.080 | 0.80% | 9.830 | 10.110 | 43933 | 4373.275 | 4.05% |
| 2025-08-29 | 9.770 | 10.030 | 0.260 | 2.66% | 9.720 | 10.320 | 76516 | 7704.901 | 7.05% |
| 2025-08-28 | 9.820 | 9.770 | -0.050 | -0.51% | 9.490 | 9.890 | 58143 | 5639.669 | 5.36% |
| 2025-08-27 | 10.200 | 9.820 | -0.510 | -4.94% | 9.800 | 10.260 | 94572 | 9432.239 | 8.71% |
| 2025-08-26 | 10.160 | 10.330 | 0.230 | 2.28% | 10.040 | 10.350 | 90601 | 9296.717 | 8.35% |
| 2025-08-25 | 10.200 | 10.100 | -0.010 | -0.10% | 9.940 | 10.230 | 39548 | 3979.901 | 3.64% |
| 2025-08-22 | 10.260 | 10.110 | -0.080 | -0.79% | 10.010 | 10.260 | 32566 | 3290.339 | 3.00% |
| 2025-08-21 | 10.400 | 10.190 | -0.020 | -0.20% | 10.070 | 10.400 | 43348 | 4430.651 | 3.99% |
| 2025-08-20 | 10.160 | 10.210 | 0.050 | 0.49% | 9.970 | 10.240 | 49532 | 5017.328 | 4.56% |
| 2025-08-19 | 10.300 | 10.160 | -0.040 | -0.39% | 10.160 | 10.480 | 85787 | 8863.556 | 7.90% |
| 2025-08-18 | 9.820 | 10.200 | 0.450 | 4.62% | 9.720 | 10.270 | 83484 | 8415.199 | 7.69% |
| 2025-08-15 | 9.500 | 9.750 | 0.340 | 3.61% | 9.450 | 9.770 | 36109 | 3483.561 | 3.33% |
深证大盘股票行情在线 K线走势图
(920146)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
