(920163)股票行情
(920163)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 | 14.600 | 14.720 | 0.090 | 0.62% | 14.440 | 15.030 | 9340 | 1383.980 | 1.56% |
| 2025-12-11 | 14.260 | 14.630 | 0.350 | 2.45% | 13.960 | 14.960 | 15040 | 2189.961 | 2.52% |
| 2025-12-10 | 14.320 | 14.280 | -0.120 | -0.83% | 14.080 | 14.390 | 3636 | 517.154 | 0.61% |
| 2025-12-09 | 14.730 | 14.400 | -0.330 | -2.24% | 14.200 | 14.950 | 5165 | 750.802 | 0.86% |
| 2025-12-08 | 14.760 | 14.730 | 0.030 | 0.20% | 14.710 | 14.960 | 4251 | 631.394 | 0.71% |
| 2025-12-05 | 14.550 | 14.700 | 0.100 | 0.68% | 14.520 | 14.860 | 4674 | 687.049 | 0.78% |
| 2025-12-04 | 15.020 | 14.600 | -0.520 | -3.44% | 14.600 | 15.070 | 5594 | 824.906 | 0.94% |
| 2025-12-03 | 15.000 | 15.120 | 0.000 | 0.00% | 14.850 | 15.120 | 5713 | 855.026 | 0.96% |
| 2025-12-02 | 15.100 | 15.120 | 0.120 | 0.80% | 14.650 | 15.120 | 7050 | 1048.083 | 1.18% |
| 2025-12-01 | 14.650 | 15.000 | 0.410 | 2.81% | 14.550 | 15.030 | 6134 | 910.650 | 1.03% |
| 2025-11-28 | 14.810 | 14.590 | -0.120 | -0.82% | 14.360 | 14.810 | 6020 | 872.927 | 1.01% |
| 2025-11-27 | 14.780 | 14.710 | -0.070 | -0.47% | 14.690 | 14.910 | 5173 | 764.663 | 0.87% |
| 2025-11-26 | 15.030 | 14.780 | -0.280 | -1.86% | 14.620 | 15.250 | 8519 | 1271.745 | 1.43% |
| 2025-11-25 | 15.220 | 15.060 | -0.120 | -0.79% | 15.050 | 15.420 | 8019 | 1219.952 | 1.34% |
| 2025-11-24 | 15.150 | 15.180 | -0.020 | -0.13% | 14.990 | 15.290 | 6391 | 970.041 | 1.07% |
| 2025-11-21 | 15.930 | 15.200 | -0.880 | -5.47% | 15.200 | 16.000 | 9086 | 1414.550 | 1.52% |
| 2025-11-20 | 16.690 | 16.080 | -0.620 | -3.71% | 16.060 | 16.800 | 9872 | 1607.948 | 1.66% |
| 2025-11-19 | 17.000 | 16.700 | -0.310 | -1.82% | 16.400 | 17.200 | 10568 | 1778.244 | 1.77% |
| 2025-11-18 | 17.060 | 17.010 | -0.120 | -0.70% | 16.550 | 17.210 | 14860 | 2504.657 | 2.49% |
| 2025-11-17 | 17.300 | 17.130 | -0.170 | -0.98% | 17.080 | 17.650 | 11418 | 1978.346 | 1.91% |
| 2025-11-14 | 17.600 | 17.300 | -0.510 | -2.86% | 17.300 | 17.850 | 11621 | 2045.648 | 1.95% |
| 2025-11-13 | 17.700 | 17.810 | 0.090 | 0.51% | 17.450 | 17.880 | 19365 | 3422.407 | 3.25% |
| 2025-11-12 | 17.550 | 17.720 | 0.260 | 1.49% | 17.320 | 17.830 | 24644 | 4331.294 | 4.13% |
| 2025-11-11 | 17.190 | 17.460 | 0.260 | 1.51% | 17.120 | 17.460 | 14432 | 2496.299 | 2.42% |
| 2025-11-10 | 17.030 | 17.200 | 0.180 | 1.06% | 16.740 | 17.280 | 9279 | 1579.633 | 1.56% |
| 2025-11-07 | 17.450 | 17.020 | -0.470 | -2.69% | 17.020 | 17.450 | 9431 | 1621.652 | 1.58% |
| 2025-11-06 | 17.650 | 17.490 | 0.050 | 0.29% | 17.000 | 17.700 | 20589 | 3560.788 | 3.45% |
| 2025-11-05 | 17.000 | 17.440 | 0.310 | 1.81% | 16.810 | 17.500 | 15338 | 2645.989 | 2.57% |
| 2025-11-04 | 17.300 | 17.130 | 0.030 | 0.18% | 16.900 | 17.360 | 13920 | 2384.008 | 2.33% |
| 2025-11-03 | 17.060 | 17.100 | 0.000 | 0.00% | 16.800 | 17.170 | 12041 | 2047.985 | 2.02% |
| 2025-10-31 | 16.990 | 17.100 | 0.200 | 1.18% | 16.560 | 17.140 | 16714 | 2834.524 | 2.80% |
| 2025-10-30 | 16.660 | 16.900 | 0.170 | 1.02% | 16.550 | 16.900 | 14916 | 2497.240 | 2.41% |
| 2025-10-29 | 16.180 | 16.730 | 0.480 | 2.95% | 15.700 | 16.780 | 17704 | 2876.763 | 2.86% |
| 2025-10-28 | 16.130 | 16.250 | 0.140 | 0.87% | 15.880 | 16.330 | 6941 | 1116.396 | 1.12% |
| 2025-10-27 | 16.160 | 16.110 | 0.050 | 0.31% | 16.010 | 16.210 | 4583 | 738.431 | 0.74% |
| 2025-10-24 | 16.000 | 16.060 | 0.060 | 0.38% | 15.960 | 16.180 | 5906 | 947.735 | 0.95% |
| 2025-10-23 | 16.230 | 16.000 | -0.150 | -0.93% | 15.950 | 16.230 | 4085 | 654.708 | 0.66% |
| 2025-10-22 | 16.100 | 16.150 | 0.050 | 0.31% | 15.850 | 16.500 | 8850 | 1440.130 | 1.43% |
| 2025-10-21 | 15.720 | 16.100 | 0.440 | 2.81% | 15.680 | 16.180 | 7861 | 1261.916 | 1.27% |
| 2025-10-20 | 15.990 | 15.660 | -0.140 | -0.89% | 15.620 | 15.990 | 5936 | 936.339 | 0.96% |
| 2025-10-17 | 16.350 | 15.800 | -0.440 | -2.71% | 15.740 | 16.350 | 8424 | 1353.971 | 1.36% |
| 2025-10-16 | 16.450 | 16.240 | -0.120 | -0.73% | 16.040 | 16.780 | 8227 | 1345.801 | 1.33% |
| 2025-10-15 | 16.350 | 16.360 | 0.220 | 1.36% | 16.070 | 16.450 | 5372 | 874.376 | 0.87% |
| 2025-10-14 | 16.500 | 16.140 | -0.170 | -1.04% | 16.130 | 16.570 | 26382 | 3326.285 | 4.26% |
| 2025-10-13 | 15.920 | 16.310 | -0.260 | -1.57% | 15.730 | 16.500 | 7317 | 1186.099 | 1.18% |
| 2025-10-10 | 16.550 | 16.570 | 0.120 | 0.73% | 16.400 | 16.860 | 8663 | 1444.379 | 1.40% |
| 2025-10-09 | 16.450 | 16.450 | 0.090 | 0.55% | 16.050 | 16.570 | 6366 | 1038.297 | 1.03% |
| 2025-09-30 | 16.800 | 16.360 | -0.340 | -2.04% | 16.220 | 16.900 | 12331 | 2030.622 | 1.99% |
| 2025-09-29 | 16.850 | 16.700 | -0.180 | -1.07% | 16.690 | 17.200 | 6544 | 1100.580 | 1.06% |
| 2025-09-26 | 17.610 | 16.880 | -0.820 | -4.63% | 16.680 | 17.610 | 20527 | 3486.004 | 3.31% |
| 2025-09-25 | 17.990 | 17.700 | -0.390 | -2.16% | 17.700 | 17.990 | 13944 | 2485.267 | 2.25% |
| 2025-09-24 | 18.000 | 18.090 | 0.090 | 0.50% | 17.730 | 18.100 | 20775 | 3722.076 | 3.35% |
| 2025-09-23 | 18.100 | 18.000 | -0.110 | -0.61% | 17.550 | 18.100 | 12820 | 2290.805 | 2.07% |
| 2025-09-22 | 18.140 | 18.110 | 0.050 | 0.28% | 17.740 | 18.140 | 12984 | 2324.628 | 2.09% |
| 2025-09-19 | 17.850 | 18.060 | 0.210 | 1.18% | 17.680 | 18.180 | 16744 | 3008.835 | 2.70% |
| 2025-09-18 | 18.230 | 17.850 | -0.360 | -1.98% | 17.810 | 18.260 | 20500 | 3708.077 | 3.31% |
| 2025-09-17 | 18.230 | 18.210 | 0.130 | 0.72% | 17.760 | 18.230 | 17592 | 3171.794 | 2.84% |
| 2025-09-16 | 18.230 | 18.080 | -0.030 | -0.17% | 17.860 | 18.320 | 16844 | 3048.229 | 2.72% |
| 2025-09-15 | 18.090 | 18.110 | 0.020 | 0.11% | 17.710 | 18.120 | 12753 | 2291.526 | 2.06% |
| 2025-09-12 | 18.080 | 18.090 | 0.080 | 0.44% | 17.770 | 18.160 | 15713 | 2817.921 | 2.53% |
| 2025-09-11 | 17.930 | 18.010 | 0.140 | 0.78% | 17.760 | 18.150 | 12566 | 2255.576 | 2.03% |
| 2025-09-10 | 18.390 | 17.870 | -0.190 | -1.05% | 17.810 | 18.390 | 13150 | 2365.462 | 2.12% |
| 2025-09-09 | 18.500 | 18.060 | -0.860 | -4.55% | 17.850 | 18.800 | 35623 | 6451.723 | 5.75% |
| 2025-09-08 | 18.960 | 18.920 | -0.150 | -0.79% | 18.670 | 19.150 | 30666 | 5776.607 | 4.95% |
| 2025-09-05 | 19.070 | 19.070 | -0.050 | -0.26% | 18.370 | 19.300 | 48930 | 9224.180 | 7.89% |
| 2025-09-04 | 18.110 | 19.120 | 1.020 | 5.64% | 17.710 | 19.500 | 56515 | 10494.892 | 9.12% |
| 2025-09-03 | 18.390 | 18.100 | -0.100 | -0.55% | 17.770 | 18.560 | 27130 | 4934.073 | 4.38% |
| 2025-09-02 | 18.020 | 18.200 | 0.140 | 0.78% | 17.860 | 18.390 | 21188 | 3853.723 | 3.42% |
| 2025-09-01 | 17.900 | 18.060 | 0.180 | 1.01% | 17.710 | 18.250 | 14552 | 2614.698 | 2.35% |
| 2025-08-29 | 18.160 | 17.880 | -0.120 | -0.67% | 17.760 | 18.360 | 14871 | 2692.824 | 2.40% |
| 2025-08-28 | 17.930 | 18.000 | 0.070 | 0.39% | 17.500 | 18.110 | 17722 | 3165.279 | 2.86% |
| 2025-08-27 | 18.760 | 17.930 | -0.840 | -4.48% | 17.800 | 18.780 | 29252 | 5334.289 | 4.72% |
| 2025-08-26 | 18.880 | 18.770 | 0.180 | 0.97% | 18.650 | 19.160 | 30500 | 5747.043 | 4.92% |
| 2025-08-25 | 18.790 | 18.590 | 0.100 | 0.54% | 18.290 | 18.800 | 18349 | 3406.791 | 2.96% |
| 2025-08-22 | 18.950 | 18.490 | -0.160 | -0.86% | 18.350 | 18.950 | 20457 | 3815.095 | 3.30% |
| 2025-08-21 | 18.730 | 18.650 | 0.170 | 0.92% | 18.410 | 18.780 | 23297 | 4332.664 | 3.76% |
| 2025-08-20 | 18.290 | 18.480 | 0.100 | 0.54% | 18.020 | 18.520 | 18674 | 3424.632 | 3.01% |
| 2025-08-19 | 18.400 | 18.380 | -0.070 | -0.38% | 18.270 | 18.730 | 30058 | 5561.035 | 4.85% |
| 2025-08-18 | 18.010 | 18.450 | 0.640 | 3.59% | 17.880 | 18.460 | 24212 | 4427.686 | 3.91% |
| 2025-08-15 | 17.380 | 17.810 | 0.430 | 2.47% | 17.380 | 17.890 | 14962 | 2648.823 | 2.41% |
深证大盘股票行情在线 K线走势图
(920163)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
