(920152)股票行情
(920152)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 | 27.560 | 26.690 | -0.890 | -3.23% | 26.510 | 27.760 | 22529 | 6101.685 | 2.74% |
| 2025-12-11 | 27.820 | 27.580 | -0.100 | -0.36% | 27.020 | 28.630 | 21266 | 5915.247 | 2.59% |
| 2025-12-10 | 28.780 | 27.680 | -0.470 | -1.67% | 27.360 | 28.980 | 13708 | 3802.456 | 1.67% |
| 2025-12-09 | 27.720 | 28.150 | 0.540 | 1.96% | 27.430 | 29.320 | 30166 | 8630.909 | 3.67% |
| 2025-12-08 | 27.280 | 27.610 | 0.220 | 0.80% | 26.800 | 27.880 | 21770 | 5937.569 | 2.65% |
| 2025-12-05 | 27.900 | 27.390 | -0.210 | -0.76% | 26.060 | 28.500 | 41297 | 11141.399 | 5.03% |
| 2025-12-04 | 28.750 | 27.600 | -0.560 | -1.99% | 27.500 | 29.150 | 38827 | 11011.642 | 4.73% |
| 2025-12-03 | 35.000 | 28.160 | -4.390 | -13.49% | 28.110 | 35.000 | 74590 | 22463.559 | 9.08% |
| 2025-12-02 | 30.700 | 32.550 | 2.150 | 7.07% | 30.360 | 32.650 | 38067 | 12158.313 | 4.63% |
| 2025-12-01 | 31.770 | 30.400 | -1.390 | -4.37% | 30.110 | 31.770 | 28196 | 8651.286 | 3.43% |
| 2025-11-28 | 31.900 | 31.790 | -0.090 | -0.28% | 31.100 | 32.470 | 14312 | 4516.410 | 1.74% |
| 2025-11-27 | 32.760 | 31.880 | -0.600 | -1.85% | 31.500 | 32.790 | 23745 | 7570.576 | 2.89% |
| 2025-11-26 | 31.410 | 32.480 | 1.040 | 3.31% | 31.410 | 33.900 | 42460 | 13901.112 | 5.17% |
| 2025-11-25 | 31.210 | 31.440 | 0.040 | 0.13% | 31.010 | 31.980 | 21267 | 6694.786 | 2.59% |
| 2025-11-24 | 31.560 | 31.400 | 0.220 | 0.71% | 30.640 | 32.300 | 30170 | 9515.003 | 3.67% |
| 2025-11-21 | 31.000 | 31.180 | 0.380 | 1.23% | 30.010 | 31.680 | 43891 | 13568.770 | 5.34% |
| 2025-11-20 | 29.500 | 30.800 | 2.250 | 7.88% | 28.530 | 31.250 | 42296 | 12662.609 | 5.15% |
| 2025-11-19 | 29.680 | 28.550 | -1.230 | -4.13% | 28.030 | 30.400 | 33308 | 9655.290 | 4.05% |
| 2025-11-18 | 30.000 | 29.780 | 0.100 | 0.34% | 29.030 | 30.760 | 26083 | 7784.741 | 3.17% |
| 2025-11-17 | 30.860 | 29.680 | -1.290 | -4.17% | 29.400 | 32.000 | 47963 | 14629.842 | 5.84% |
| 2025-11-14 | 29.220 | 30.970 | 0.970 | 3.23% | 29.160 | 31.500 | 45310 | 13908.021 | 5.51% |
| 2025-11-13 | 29.960 | 30.000 | 0.160 | 0.54% | 29.520 | 31.500 | 37097 | 11291.349 | 4.52% |
| 2025-11-12 | 30.040 | 29.840 | -0.890 | -2.90% | 29.060 | 30.700 | 43364 | 12987.056 | 5.28% |
| 2025-11-11 | 28.750 | 30.730 | 2.690 | 9.59% | 28.750 | 30.990 | 63784 | 19213.953 | 7.76% |
| 2025-11-10 | 28.190 | 28.040 | -0.470 | -1.65% | 27.700 | 29.000 | 36931 | 10433.756 | 4.49% |
| 2025-11-07 | 26.250 | 28.510 | 2.300 | 8.78% | 26.250 | 28.510 | 53794 | 14882.334 | 6.55% |
| 2025-11-06 | 27.770 | 26.210 | -1.990 | -7.06% | 26.210 | 28.770 | 48484 | 13178.668 | 5.90% |
| 2025-11-05 | 27.020 | 28.200 | 1.120 | 4.14% | 26.340 | 28.680 | 56895 | 15751.168 | 6.92% |
| 2025-11-04 | 28.350 | 27.080 | -0.850 | -3.04% | 26.870 | 30.270 | 84299 | 24246.154 | 10.26% |
| 2025-11-03 | 25.000 | 27.930 | 2.080 | 8.05% | 24.900 | 28.780 | 85125 | 23451.250 | 10.36% |
| 2025-10-31 | 23.600 | 25.850 | 2.250 | 9.53% | 23.270 | 28.000 | 78432 | 20528.416 | 9.55% |
| 2025-10-30 | 23.580 | 23.600 | -0.600 | -2.48% | 22.800 | 24.150 | 44646 | 10440.768 | 5.43% |
| 2025-10-29 | 23.880 | 24.200 | 0.880 | 3.77% | 23.230 | 24.320 | 24326 | 5807.405 | 2.96% |
| 2025-10-28 | 23.780 | 23.320 | -0.460 | -1.93% | 23.300 | 23.970 | 15171 | 3570.106 | 1.85% |
| 2025-10-27 | 24.100 | 23.780 | -0.310 | -1.29% | 23.420 | 24.260 | 22615 | 5358.814 | 2.75% |
| 2025-10-24 | 24.890 | 24.090 | -0.650 | -2.63% | 23.860 | 24.910 | 28354 | 6880.229 | 3.45% |
| 2025-10-23 | 23.410 | 24.740 | 1.330 | 5.68% | 22.660 | 24.780 | 44741 | 10726.972 | 5.45% |
| 2025-10-22 | 22.970 | 23.410 | -0.200 | -0.85% | 22.300 | 23.800 | 35455 | 8129.720 | 4.32% |
| 2025-10-21 | 23.980 | 23.610 | -0.390 | -1.63% | 23.160 | 25.220 | 49891 | 11975.866 | 6.07% |
| 2025-10-20 | 22.800 | 24.000 | 1.610 | 7.19% | 22.390 | 24.680 | 64036 | 15245.416 | 7.79% |
| 2025-10-17 | 22.080 | 22.390 | 0.770 | 3.56% | 21.630 | 22.700 | 38028 | 8471.694 | 4.63% |
| 2025-10-16 | 21.950 | 21.620 | -0.120 | -0.55% | 21.510 | 22.320 | 14916 | 3262.562 | 1.82% |
| 2025-10-15 | 22.110 | 21.740 | -0.170 | -0.78% | 21.530 | 22.110 | 14084 | 3064.683 | 1.71% |
| 2025-10-14 | 21.370 | 21.910 | 0.800 | 3.79% | 21.070 | 21.990 | 28094 | 6109.369 | 3.42% |
| 2025-10-13 | 21.330 | 21.110 | -0.800 | -3.65% | 20.030 | 21.480 | 17932 | 3761.638 | 2.18% |
| 2025-10-10 | 21.500 | 21.910 | 0.290 | 1.34% | 21.400 | 22.100 | 23587 | 5157.058 | 2.87% |
| 2025-10-09 | 21.460 | 21.620 | 0.420 | 1.98% | 21.060 | 22.220 | 17542 | 3788.846 | 2.14% |
| 2025-09-30 | 21.370 | 21.200 | 0.110 | 0.52% | 21.200 | 21.780 | 15980 | 3430.635 | 1.94% |
| 2025-09-29 | 20.790 | 21.090 | 0.680 | 3.33% | 20.580 | 21.370 | 24217 | 5106.833 | 2.95% |
| 2025-09-26 | 20.980 | 20.410 | -0.140 | -0.68% | 20.400 | 20.980 | 10189 | 2095.902 | 1.24% |
| 2025-09-25 | 20.650 | 20.550 | -0.100 | -0.48% | 20.450 | 20.860 | 9759 | 2013.184 | 1.19% |
| 2025-09-24 | 20.790 | 20.650 | 0.000 | 0.00% | 20.200 | 20.860 | 12555 | 2573.245 | 1.53% |
| 2025-09-23 | 21.090 | 20.650 | -0.410 | -1.95% | 20.370 | 21.830 | 27321 | 5773.436 | 3.33% |
| 2025-09-22 | 21.000 | 21.060 | 0.210 | 1.01% | 20.560 | 21.360 | 16141 | 3390.351 | 1.96% |
| 2025-09-19 | 20.900 | 20.850 | -0.010 | -0.05% | 20.600 | 21.290 | 13097 | 2739.497 | 1.59% |
| 2025-09-18 | 21.400 | 20.860 | -0.300 | -1.42% | 20.670 | 21.400 | 20738 | 4362.849 | 2.52% |
| 2025-09-17 | 21.210 | 21.160 | 0.120 | 0.57% | 20.800 | 21.510 | 14654 | 3099.194 | 1.78% |
| 2025-09-16 | 21.460 | 21.040 | -0.540 | -2.50% | 20.700 | 21.470 | 27592 | 5804.946 | 3.36% |
| 2025-09-15 | 22.000 | 21.580 | 0.430 | 2.03% | 21.440 | 22.900 | 33815 | 7480.958 | 4.12% |
| 2025-09-12 | 21.260 | 21.150 | 0.060 | 0.28% | 21.070 | 21.650 | 15957 | 3406.122 | 1.94% |
| 2025-09-11 | 21.000 | 21.090 | -0.060 | -0.28% | 21.000 | 21.430 | 15274 | 3225.809 | 1.86% |
| 2025-09-10 | 21.880 | 21.150 | -0.880 | -3.99% | 21.020 | 21.880 | 27093 | 5774.368 | 3.30% |
| 2025-09-09 | 21.680 | 22.030 | 0.350 | 1.61% | 21.250 | 22.100 | 29742 | 6446.167 | 3.62% |
| 2025-09-08 | 22.360 | 21.680 | -0.910 | -4.03% | 21.610 | 22.900 | 45894 | 10079.869 | 5.59% |
| 2025-09-05 | 21.380 | 22.590 | 1.070 | 4.97% | 21.380 | 22.640 | 71246 | 15869.559 | 8.67% |
| 2025-09-04 | 20.810 | 21.520 | 0.560 | 2.67% | 20.700 | 21.930 | 48106 | 10295.895 | 5.86% |
| 2025-09-03 | 20.490 | 20.960 | 0.440 | 2.14% | 20.410 | 21.310 | 33809 | 7062.074 | 4.12% |
| 2025-09-02 | 20.650 | 20.520 | 0.120 | 0.59% | 20.290 | 20.840 | 20006 | 4115.004 | 2.43% |
| 2025-09-01 | 20.480 | 20.400 | -0.050 | -0.24% | 20.080 | 20.640 | 17516 | 3550.771 | 2.13% |
| 2025-08-29 | 20.000 | 20.450 | 0.050 | 0.25% | 20.000 | 20.790 | 24850 | 5093.033 | 3.02% |
| 2025-08-28 | 20.740 | 20.400 | -0.440 | -2.11% | 20.040 | 20.970 | 30914 | 6311.051 | 3.76% |
| 2025-08-27 | 21.460 | 20.840 | -0.750 | -3.47% | 20.700 | 21.460 | 36320 | 7617.473 | 4.42% |
| 2025-08-26 | 22.950 | 21.590 | -1.030 | -4.55% | 21.000 | 22.950 | 58201 | 12493.316 | 7.08% |
| 2025-08-25 | 20.600 | 22.620 | 2.370 | 11.70% | 20.540 | 23.180 | 97453 | 21641.734 | 11.86% |
| 2025-08-22 | 20.630 | 20.250 | -0.380 | -1.84% | 20.160 | 20.790 | 20562 | 4200.194 | 2.50% |
| 2025-08-21 | 20.910 | 20.630 | -0.260 | -1.24% | 20.440 | 21.180 | 17317 | 3598.192 | 2.11% |
| 2025-08-20 | 20.910 | 20.890 | -0.120 | -0.57% | 20.500 | 21.130 | 16686 | 3466.503 | 2.03% |
| 2025-08-19 | 21.000 | 21.010 | 0.110 | 0.53% | 20.870 | 21.350 | 20744 | 4381.233 | 2.52% |
| 2025-08-18 | 20.350 | 20.900 | 0.580 | 2.85% | 20.300 | 21.210 | 24963 | 5194.872 | 3.04% |
| 2025-08-15 | 20.400 | 20.320 | 0.120 | 0.59% | 20.160 | 20.520 | 12064 | 2453.373 | 1.47% |
深证大盘股票行情在线 K线走势图
(920152)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
