(920171)股票行情
(920171)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 | 22.550 | 22.240 | -0.600 | -2.63% | 22.050 | 23.520 | 45685 | 10385.551 | 6.78% |
| 2025-12-11 | 22.650 | 22.840 | 0.020 | 0.09% | 22.030 | 23.840 | 54341 | 12415.471 | 8.07% |
| 2025-12-10 | 21.790 | 22.820 | 1.150 | 5.31% | 21.300 | 23.420 | 52993 | 11947.645 | 7.87% |
| 2025-12-09 | 21.990 | 21.670 | -0.460 | -2.08% | 21.560 | 22.480 | 39072 | 8549.616 | 5.80% |
| 2025-12-08 | 21.120 | 22.130 | 1.220 | 5.83% | 20.830 | 23.590 | 71247 | 15945.360 | 10.58% |
| 2025-12-05 | 19.480 | 20.910 | 1.680 | 8.74% | 19.100 | 21.850 | 52710 | 10880.206 | 7.82% |
| 2025-12-04 | 19.950 | 19.230 | -0.550 | -2.78% | 19.190 | 19.950 | 12273 | 2387.206 | 1.82% |
| 2025-12-03 | 20.230 | 19.780 | -0.410 | -2.03% | 19.740 | 20.370 | 11335 | 2267.004 | 1.68% |
| 2025-12-02 | 20.680 | 20.190 | -0.510 | -2.46% | 20.130 | 20.680 | 9619 | 1954.596 | 1.43% |
| 2025-12-01 | 20.350 | 20.700 | 0.260 | 1.27% | 19.980 | 20.800 | 22218 | 4517.550 | 3.30% |
| 2025-11-28 | 20.240 | 20.440 | 0.420 | 2.10% | 19.700 | 20.480 | 16667 | 3350.698 | 2.47% |
| 2025-11-27 | 20.470 | 20.020 | -0.480 | -2.34% | 19.990 | 20.630 | 12503 | 2524.604 | 1.86% |
| 2025-11-26 | 20.960 | 20.500 | -0.450 | -2.15% | 20.350 | 21.100 | 15337 | 3155.520 | 2.28% |
| 2025-11-25 | 20.820 | 20.950 | 0.270 | 1.31% | 20.820 | 21.300 | 15581 | 3277.359 | 2.31% |
| 2025-11-24 | 20.600 | 20.680 | 0.370 | 1.82% | 20.230 | 20.870 | 13663 | 2812.463 | 2.03% |
| 2025-11-21 | 21.160 | 20.310 | -1.240 | -5.75% | 20.310 | 21.420 | 21314 | 4425.002 | 3.16% |
| 2025-11-20 | 21.660 | 21.550 | 0.060 | 0.28% | 21.470 | 21.930 | 12144 | 2635.995 | 1.80% |
| 2025-11-19 | 22.270 | 21.490 | -0.870 | -3.89% | 21.430 | 22.520 | 20576 | 4476.095 | 3.05% |
| 2025-11-18 | 23.330 | 22.360 | -0.970 | -4.16% | 22.300 | 23.440 | 23161 | 5264.184 | 3.44% |
| 2025-11-17 | 23.280 | 23.330 | 0.090 | 0.39% | 23.160 | 23.520 | 7789 | 1818.845 | 1.16% |
| 2025-11-14 | 23.610 | 23.240 | -0.680 | -2.84% | 23.240 | 23.990 | 14902 | 3508.867 | 2.21% |
| 2025-11-13 | 23.480 | 23.920 | 0.560 | 2.40% | 23.390 | 24.070 | 16453 | 3919.565 | 2.44% |
| 2025-11-12 | 23.850 | 23.360 | -0.490 | -2.05% | 23.260 | 23.920 | 15342 | 3610.950 | 2.28% |
| 2025-11-11 | 24.750 | 23.850 | -0.780 | -3.17% | 23.680 | 24.830 | 21384 | 5153.074 | 3.17% |
| 2025-11-10 | 24.550 | 24.630 | 0.150 | 0.61% | 24.430 | 24.960 | 10356 | 2554.109 | 1.54% |
| 2025-11-07 | 25.030 | 24.480 | -0.460 | -1.84% | 24.430 | 25.040 | 15151 | 3732.389 | 2.25% |
| 2025-11-06 | 25.530 | 24.940 | -0.190 | -0.76% | 24.890 | 25.530 | 13967 | 3502.984 | 2.07% |
| 2025-11-05 | 25.030 | 25.130 | -0.020 | -0.08% | 24.940 | 25.470 | 11609 | 2929.065 | 1.72% |
| 2025-11-04 | 25.800 | 25.150 | -0.680 | -2.63% | 24.900 | 25.970 | 18709 | 4711.330 | 2.78% |
| 2025-11-03 | 26.320 | 25.830 | -0.460 | -1.75% | 25.730 | 26.650 | 18352 | 4785.248 | 2.72% |
| 2025-10-31 | 25.990 | 26.290 | 0.410 | 1.58% | 25.710 | 26.920 | 27534 | 7266.319 | 4.09% |
| 2025-10-30 | 25.850 | 25.880 | -0.320 | -1.22% | 25.750 | 27.130 | 45080 | 11926.220 | 6.69% |
| 2025-10-29 | 24.660 | 26.200 | 1.480 | 5.99% | 24.400 | 26.500 | 48835 | 12533.480 | 7.25% |
| 2025-10-28 | 25.120 | 24.720 | -0.300 | -1.20% | 24.610 | 25.380 | 18148 | 4529.021 | 2.69% |
| 2025-10-27 | 25.130 | 25.020 | 0.090 | 0.36% | 25.000 | 25.550 | 18483 | 4661.262 | 2.74% |
| 2025-10-24 | 25.180 | 24.930 | 0.040 | 0.16% | 24.860 | 25.190 | 13542 | 3383.732 | 2.01% |
| 2025-10-23 | 24.870 | 24.890 | -0.070 | -0.28% | 24.410 | 24.940 | 10574 | 2610.602 | 1.57% |
| 2025-10-22 | 24.670 | 24.960 | 0.120 | 0.48% | 24.520 | 25.320 | 18666 | 4662.760 | 2.77% |
| 2025-10-21 | 24.370 | 24.840 | 0.480 | 1.97% | 24.210 | 24.930 | 17403 | 4295.130 | 2.58% |
| 2025-10-20 | 24.780 | 24.360 | 0.020 | 0.08% | 24.200 | 24.900 | 17354 | 4250.040 | 2.58% |
| 2025-10-17 | 25.000 | 24.340 | -0.640 | -2.56% | 24.110 | 25.250 | 15568 | 3859.350 | 2.31% |
| 2025-10-16 | 25.500 | 24.980 | -0.550 | -2.15% | 24.820 | 25.590 | 17446 | 4391.239 | 2.59% |
| 2025-10-15 | 25.800 | 25.530 | -0.140 | -0.55% | 25.330 | 26.060 | 20855 | 5332.614 | 3.10% |
| 2025-10-14 | 25.150 | 25.670 | 0.840 | 3.38% | 25.000 | 26.510 | 34693 | 8915.984 | 5.15% |
| 2025-10-13 | 24.120 | 24.830 | -0.250 | -1.00% | 24.070 | 25.080 | 17052 | 4224.958 | 2.53% |
| 2025-10-10 | 25.110 | 25.080 | -0.030 | -0.12% | 25.010 | 25.680 | 14709 | 3716.118 | 2.18% |
| 2025-10-09 | 25.490 | 25.110 | -0.490 | -1.91% | 24.820 | 25.790 | 20791 | 5229.680 | 3.09% |
| 2025-09-30 | 26.010 | 25.600 | -0.570 | -2.18% | 25.520 | 26.200 | 25465 | 6565.073 | 3.78% |
| 2025-09-29 | 24.900 | 26.170 | 1.270 | 5.10% | 24.660 | 26.900 | 37251 | 9648.866 | 5.53% |
| 2025-09-26 | 25.910 | 24.900 | -0.790 | -3.08% | 24.800 | 25.910 | 18129 | 4578.633 | 2.69% |
| 2025-09-25 | 25.680 | 25.690 | 0.020 | 0.08% | 25.530 | 26.360 | 21316 | 5536.116 | 3.16% |
| 2025-09-24 | 25.340 | 25.670 | 0.330 | 1.30% | 25.210 | 25.960 | 18245 | 4668.245 | 2.71% |
| 2025-09-23 | 26.720 | 25.340 | -1.560 | -5.80% | 24.860 | 26.820 | 34993 | 8927.920 | 5.19% |
| 2025-09-22 | 27.190 | 26.900 | -0.210 | -0.77% | 26.600 | 27.290 | 15122 | 4076.692 | 2.24% |
| 2025-09-19 | 28.230 | 27.110 | -1.280 | -4.51% | 27.100 | 28.490 | 26724 | 7367.210 | 3.97% |
| 2025-09-18 | 29.000 | 28.390 | -0.900 | -3.07% | 28.100 | 29.180 | 35846 | 10246.055 | 5.32% |
| 2025-09-17 | 29.150 | 29.290 | 0.150 | 0.51% | 28.920 | 29.990 | 32214 | 9510.449 | 4.78% |
| 2025-09-16 | 28.980 | 29.140 | 0.250 | 0.87% | 28.550 | 29.360 | 19319 | 5588.713 | 2.87% |
| 2025-09-15 | 28.700 | 28.890 | 0.360 | 1.26% | 28.390 | 29.290 | 21093 | 6080.519 | 3.13% |
| 2025-09-12 | 29.010 | 28.530 | -0.580 | -1.99% | 28.530 | 29.450 | 27783 | 8022.987 | 4.12% |
| 2025-09-11 | 28.540 | 29.110 | 0.560 | 1.96% | 28.370 | 29.500 | 23193 | 6722.823 | 3.44% |
| 2025-09-10 | 28.990 | 28.550 | -0.440 | -1.52% | 28.410 | 29.300 | 22571 | 6499.716 | 3.35% |
| 2025-09-09 | 29.750 | 28.990 | -0.430 | -1.46% | 28.850 | 29.750 | 24659 | 7210.437 | 3.66% |
| 2025-09-08 | 30.010 | 29.420 | -0.610 | -2.03% | 29.300 | 30.020 | 30712 | 9081.091 | 4.56% |
| 2025-09-05 | 30.440 | 30.030 | 0.130 | 0.43% | 29.510 | 30.440 | 37945 | 11376.299 | 5.63% |
| 2025-09-04 | 28.880 | 29.900 | 1.050 | 3.64% | 28.690 | 30.300 | 49526 | 14723.408 | 7.35% |
| 2025-09-03 | 29.800 | 28.850 | -0.840 | -2.83% | 28.610 | 29.970 | 26783 | 7825.164 | 3.98% |
| 2025-09-02 | 29.190 | 29.690 | 0.470 | 1.61% | 29.100 | 30.190 | 33665 | 10005.146 | 5.00% |
| 2025-09-01 | 29.900 | 29.220 | -0.470 | -1.58% | 29.000 | 29.980 | 26809 | 7868.309 | 3.98% |
| 2025-08-29 | 30.130 | 29.690 | -0.440 | -1.46% | 29.650 | 30.380 | 28658 | 8596.564 | 4.25% |
| 2025-08-28 | 29.790 | 30.130 | 0.320 | 1.07% | 29.030 | 30.350 | 34728 | 10341.405 | 5.15% |
| 2025-08-27 | 31.280 | 29.810 | -1.110 | -3.59% | 29.800 | 31.280 | 45213 | 13711.376 | 6.71% |
| 2025-08-26 | 31.800 | 30.920 | -0.780 | -2.46% | 30.900 | 31.800 | 40055 | 12494.703 | 5.95% |
| 2025-08-25 | 31.550 | 31.700 | 0.980 | 3.19% | 30.880 | 32.140 | 61883 | 19440.977 | 9.18% |
| 2025-08-22 | 31.010 | 30.720 | -0.780 | -2.48% | 30.630 | 31.790 | 72463 | 22441.930 | 10.76% |
| 2025-08-21 | 31.650 | 31.500 | 0.630 | 2.04% | 31.360 | 33.300 | 99136 | 32005.227 | 14.71% |
| 2025-08-20 | 31.170 | 30.870 | -0.060 | -0.19% | 30.060 | 31.300 | 38571 | 11826.342 | 5.72% |
| 2025-08-19 | 31.530 | 30.930 | -0.940 | -2.95% | 30.910 | 32.300 | 58836 | 18563.182 | 8.73% |
| 2025-08-18 | 30.330 | 31.870 | 1.030 | 3.34% | 30.330 | 32.980 | 89488 | 28288.141 | 13.28% |
| 2025-08-15 | 29.000 | 30.840 | 1.980 | 6.86% | 28.710 | 31.590 | 86698 | 26603.068 | 12.87% |
深证大盘股票行情在线 K线走势图
(920171)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
