(920149)股票行情
(920149)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 | 11.850 | 11.890 | 0.040 | 0.34% | 11.620 | 12.200 | 13106 | 1568.099 | 2.07% |
| 2025-12-11 | 11.520 | 11.850 | 0.340 | 2.95% | 11.350 | 12.160 | 16000 | 1902.322 | 2.53% |
| 2025-12-10 | 11.590 | 11.510 | -0.110 | -0.95% | 11.340 | 11.690 | 9426 | 1085.637 | 1.49% |
| 2025-12-09 | 11.810 | 11.620 | -0.210 | -1.78% | 11.550 | 11.880 | 9524 | 1114.718 | 1.51% |
| 2025-12-08 | 11.960 | 11.830 | -0.120 | -1.00% | 11.830 | 12.060 | 10973 | 1310.858 | 1.73% |
| 2025-12-05 | 11.690 | 11.950 | 0.260 | 2.22% | 11.540 | 12.100 | 7967 | 945.733 | 1.26% |
| 2025-12-04 | 11.930 | 11.690 | -0.260 | -2.18% | 11.620 | 12.020 | 7209 | 848.555 | 1.14% |
| 2025-12-03 | 12.110 | 11.950 | -0.180 | -1.48% | 11.930 | 12.270 | 10077 | 1219.536 | 1.59% |
| 2025-12-02 | 12.430 | 12.130 | -0.300 | -2.41% | 12.020 | 12.430 | 8037 | 975.931 | 1.27% |
| 2025-12-01 | 12.150 | 12.430 | 0.270 | 2.22% | 12.030 | 12.480 | 11288 | 1386.681 | 1.78% |
| 2025-11-28 | 12.230 | 12.160 | -0.050 | -0.41% | 11.930 | 12.230 | 9234 | 1114.792 | 1.46% |
| 2025-11-27 | 12.230 | 12.210 | -0.010 | -0.08% | 12.090 | 12.420 | 8763 | 1076.803 | 1.39% |
| 2025-11-26 | 12.400 | 12.220 | -0.200 | -1.61% | 12.110 | 12.490 | 6741 | 828.672 | 1.07% |
| 2025-11-25 | 12.310 | 12.420 | 0.120 | 0.98% | 12.280 | 12.580 | 8435 | 1047.513 | 1.33% |
| 2025-11-24 | 12.250 | 12.300 | 0.110 | 0.90% | 12.150 | 12.530 | 8720 | 1079.759 | 1.38% |
| 2025-11-21 | 12.430 | 12.190 | -0.350 | -2.79% | 12.050 | 12.590 | 15991 | 1976.756 | 2.53% |
| 2025-11-20 | 12.880 | 12.540 | -0.320 | -2.49% | 12.500 | 12.940 | 13526 | 1720.964 | 2.14% |
| 2025-11-19 | 13.170 | 12.860 | -0.300 | -2.28% | 12.600 | 13.200 | 17803 | 2284.803 | 2.81% |
| 2025-11-18 | 13.550 | 13.160 | -0.350 | -2.59% | 13.080 | 13.550 | 10304 | 1361.846 | 1.63% |
| 2025-11-17 | 13.880 | 13.510 | -0.370 | -2.67% | 13.450 | 13.880 | 9399 | 1280.456 | 1.49% |
| 2025-11-14 | 13.840 | 13.880 | 0.010 | 0.07% | 13.810 | 14.100 | 16550 | 2314.414 | 2.62% |
| 2025-11-13 | 13.810 | 13.870 | 0.080 | 0.58% | 13.730 | 14.000 | 8343 | 1156.754 | 1.32% |
| 2025-11-12 | 14.020 | 13.790 | -0.250 | -1.78% | 13.790 | 14.180 | 12680 | 1769.644 | 2.00% |
| 2025-11-11 | 13.780 | 14.040 | 0.300 | 2.18% | 13.710 | 14.070 | 10497 | 1463.326 | 1.66% |
| 2025-11-10 | 14.000 | 13.740 | -0.170 | -1.22% | 13.700 | 14.010 | 9143 | 1260.805 | 1.45% |
| 2025-11-07 | 14.160 | 13.910 | -0.160 | -1.14% | 13.800 | 14.180 | 11513 | 1615.186 | 1.84% |
| 2025-11-06 | 14.280 | 14.070 | -0.190 | -1.33% | 14.040 | 14.390 | 7914 | 1119.209 | 1.26% |
| 2025-11-05 | 14.150 | 14.260 | 0.160 | 1.13% | 14.100 | 14.450 | 11767 | 1681.727 | 1.88% |
| 2025-11-04 | 14.210 | 14.100 | -0.110 | -0.77% | 14.020 | 14.270 | 12069 | 1706.005 | 1.92% |
| 2025-11-03 | 14.360 | 14.210 | -0.150 | -1.04% | 14.010 | 14.550 | 14308 | 2049.444 | 2.28% |
| 2025-10-31 | 14.170 | 14.360 | 0.180 | 1.27% | 13.970 | 14.560 | 14244 | 2047.852 | 2.30% |
| 2025-10-30 | 14.460 | 14.180 | -0.290 | -2.00% | 14.140 | 14.690 | 16670 | 2410.140 | 2.69% |
| 2025-10-29 | 14.000 | 14.470 | 0.540 | 3.88% | 13.490 | 14.490 | 18298 | 2559.172 | 2.95% |
| 2025-10-28 | 14.000 | 13.930 | -0.060 | -0.43% | 13.850 | 14.130 | 9507 | 1334.631 | 1.54% |
| 2025-10-27 | 13.980 | 13.990 | 0.010 | 0.07% | 13.690 | 14.100 | 7735 | 1081.564 | 1.25% |
| 2025-10-24 | 13.980 | 13.980 | 0.030 | 0.22% | 13.880 | 14.160 | 13995 | 1963.128 | 2.26% |
| 2025-10-23 | 14.070 | 13.950 | -0.120 | -0.85% | 13.660 | 14.080 | 9607 | 1337.517 | 1.55% |
| 2025-10-22 | 14.210 | 14.070 | -0.140 | -0.99% | 13.980 | 14.440 | 17459 | 2484.603 | 2.82% |
| 2025-10-21 | 13.600 | 14.210 | 0.650 | 4.79% | 13.500 | 14.220 | 17463 | 2434.946 | 2.82% |
| 2025-10-20 | 13.620 | 13.560 | -0.020 | -0.15% | 13.370 | 13.730 | 11716 | 1587.795 | 1.89% |
| 2025-10-17 | 13.870 | 13.580 | -0.260 | -1.88% | 13.390 | 13.870 | 10675 | 1459.515 | 1.72% |
| 2025-10-16 | 13.880 | 13.840 | -0.040 | -0.29% | 13.740 | 14.060 | 11951 | 1663.745 | 1.93% |
| 2025-10-15 | 13.750 | 13.880 | 0.130 | 0.95% | 13.680 | 14.010 | 10594 | 1470.230 | 1.71% |
| 2025-10-14 | 13.800 | 13.750 | 0.040 | 0.29% | 13.730 | 14.160 | 16968 | 2372.052 | 2.74% |
| 2025-10-13 | 13.440 | 13.710 | -0.120 | -0.87% | 13.190 | 13.730 | 13994 | 1890.434 | 2.26% |
| 2025-10-10 | 13.600 | 13.830 | 0.020 | 0.14% | 13.580 | 14.080 | 15287 | 2125.073 | 2.47% |
| 2025-10-09 | 14.150 | 13.810 | -0.480 | -3.36% | 13.340 | 14.240 | 31177 | 4270.188 | 5.03% |
| 2025-09-30 | 14.350 | 14.290 | -0.040 | -0.28% | 14.230 | 14.500 | 8899 | 1276.989 | 1.44% |
| 2025-09-29 | 14.330 | 14.330 | 0.020 | 0.14% | 14.110 | 14.520 | 10639 | 1521.795 | 1.72% |
| 2025-09-26 | 14.570 | 14.310 | -0.080 | -0.56% | 14.300 | 14.630 | 8245 | 1191.899 | 1.33% |
| 2025-09-25 | 14.830 | 14.390 | -0.340 | -2.31% | 14.390 | 14.830 | 9409 | 1375.346 | 1.52% |
| 2025-09-24 | 14.530 | 14.730 | 0.220 | 1.52% | 14.510 | 14.930 | 15569 | 2300.920 | 2.51% |
| 2025-09-23 | 15.130 | 14.510 | -0.610 | -4.03% | 14.200 | 15.350 | 19934 | 2888.344 | 3.22% |
| 2025-09-22 | 15.250 | 15.120 | -0.150 | -0.98% | 14.930 | 15.480 | 14728 | 2220.170 | 2.38% |
| 2025-09-19 | 15.610 | 15.270 | -0.230 | -1.48% | 15.110 | 15.750 | 20259 | 3124.224 | 3.27% |
| 2025-09-18 | 15.750 | 15.500 | -0.210 | -1.34% | 15.310 | 16.060 | 24114 | 3808.482 | 3.89% |
| 2025-09-17 | 15.900 | 15.710 | -0.190 | -1.19% | 15.630 | 15.950 | 18135 | 2856.867 | 2.93% |
| 2025-09-16 | 16.180 | 15.900 | -0.230 | -1.43% | 15.730 | 16.190 | 15562 | 2472.824 | 2.51% |
| 2025-09-15 | 16.150 | 16.130 | 0.050 | 0.31% | 15.680 | 16.240 | 20030 | 3192.333 | 3.23% |
| 2025-09-12 | 16.200 | 16.080 | -0.070 | -0.43% | 15.800 | 16.230 | 18932 | 3016.395 | 3.06% |
| 2025-09-11 | 15.460 | 16.150 | 0.650 | 4.19% | 15.440 | 16.220 | 36934 | 5886.363 | 5.96% |
| 2025-09-10 | 15.770 | 15.500 | -0.260 | -1.65% | 15.330 | 16.030 | 18664 | 2920.439 | 3.01% |
| 2025-09-09 | 16.210 | 15.760 | -0.480 | -2.96% | 15.710 | 16.240 | 24113 | 3830.886 | 3.89% |
| 2025-09-08 | 16.100 | 16.240 | 0.300 | 1.88% | 15.910 | 16.460 | 40196 | 6525.623 | 6.49% |
| 2025-09-05 | 15.370 | 15.940 | 0.640 | 4.18% | 15.370 | 15.960 | 41088 | 6489.461 | 6.64% |
| 2025-09-04 | 14.960 | 15.300 | 0.450 | 3.03% | 14.910 | 15.540 | 29010 | 4446.633 | 4.68% |
| 2025-09-03 | 15.380 | 14.850 | -0.530 | -3.45% | 14.820 | 15.500 | 19068 | 2882.905 | 3.08% |
| 2025-09-02 | 15.350 | 15.380 | 0.140 | 0.92% | 15.150 | 15.500 | 25945 | 3986.108 | 4.19% |
| 2025-09-01 | 14.840 | 15.240 | 0.160 | 1.06% | 14.840 | 15.340 | 16910 | 2556.167 | 2.73% |
| 2025-08-29 | 15.470 | 15.080 | -0.220 | -1.44% | 15.070 | 15.580 | 20802 | 3202.212 | 3.36% |
| 2025-08-28 | 15.050 | 15.300 | 0.090 | 0.59% | 14.890 | 15.530 | 20628 | 3123.872 | 3.33% |
| 2025-08-27 | 15.740 | 15.210 | -0.520 | -3.31% | 15.210 | 15.750 | 21169 | 3288.492 | 3.42% |
| 2025-08-26 | 15.870 | 15.730 | -0.120 | -0.76% | 15.610 | 16.040 | 21933 | 3459.326 | 3.54% |
| 2025-08-25 | 15.980 | 15.850 | -0.070 | -0.44% | 15.540 | 15.980 | 28638 | 4510.762 | 4.62% |
| 2025-08-22 | 16.300 | 15.920 | -0.460 | -2.81% | 15.520 | 16.360 | 58260 | 9258.872 | 9.41% |
| 2025-08-21 | 16.280 | 16.380 | 0.080 | 0.49% | 16.230 | 16.590 | 25840 | 4233.212 | 4.17% |
| 2025-08-20 | 16.100 | 16.300 | 0.230 | 1.43% | 16.090 | 16.600 | 38281 | 6244.583 | 6.18% |
| 2025-08-19 | 16.190 | 16.070 | -0.050 | -0.31% | 16.070 | 16.610 | 40120 | 6573.808 | 6.48% |
| 2025-08-18 | 15.500 | 16.120 | 0.650 | 4.20% | 15.500 | 16.160 | 29437 | 4692.629 | 4.75% |
| 2025-08-15 | 15.050 | 15.470 | 0.590 | 3.97% | 14.980 | 15.500 | 18230 | 2789.354 | 2.94% |
深证大盘股票行情在线 K线走势图
(920149)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
