(920184)股票行情
(920184)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 | 17.900 | 18.910 | 0.760 | 4.19% | 17.820 | 19.710 | 69445 | 13090.432 | 7.92% |
| 2025-12-11 | 17.710 | 18.150 | 0.350 | 1.97% | 17.120 | 18.690 | 51946 | 9350.197 | 5.92% |
| 2025-12-10 | 17.630 | 17.800 | 0.220 | 1.25% | 17.370 | 17.880 | 22446 | 3960.686 | 2.56% |
| 2025-12-09 | 17.820 | 17.580 | -0.480 | -2.66% | 17.580 | 18.000 | 24756 | 4390.141 | 2.82% |
| 2025-12-08 | 17.800 | 18.060 | 0.260 | 1.46% | 17.700 | 18.540 | 44404 | 8085.666 | 5.06% |
| 2025-12-05 | 16.900 | 17.800 | 0.830 | 4.89% | 16.800 | 18.450 | 51988 | 9184.622 | 5.93% |
| 2025-12-04 | 17.560 | 16.970 | -0.490 | -2.81% | 16.900 | 17.560 | 20552 | 3535.350 | 2.34% |
| 2025-12-03 | 17.800 | 17.460 | -0.270 | -1.52% | 17.280 | 17.930 | 20400 | 3580.272 | 2.33% |
| 2025-12-02 | 18.140 | 17.730 | -0.550 | -3.01% | 17.630 | 18.290 | 21102 | 3780.415 | 2.41% |
| 2025-12-01 | 17.860 | 18.280 | 0.440 | 2.47% | 17.720 | 18.360 | 22046 | 4001.108 | 2.51% |
| 2025-11-28 | 17.950 | 17.840 | -0.110 | -0.61% | 17.800 | 18.180 | 19339 | 3468.373 | 2.20% |
| 2025-11-27 | 18.210 | 17.950 | -0.370 | -2.02% | 17.910 | 18.480 | 18366 | 3335.892 | 2.09% |
| 2025-11-26 | 18.500 | 18.320 | -0.180 | -0.97% | 18.190 | 18.800 | 19252 | 3548.850 | 2.19% |
| 2025-11-25 | 18.230 | 18.500 | 0.290 | 1.59% | 18.230 | 18.970 | 30041 | 5620.811 | 3.42% |
| 2025-11-24 | 18.190 | 18.210 | 0.110 | 0.61% | 17.910 | 18.450 | 20244 | 3688.191 | 2.31% |
| 2025-11-21 | 18.540 | 18.100 | -0.740 | -3.93% | 17.850 | 18.970 | 30690 | 5615.906 | 3.50% |
| 2025-11-20 | 19.600 | 18.840 | 0.130 | 0.69% | 18.700 | 20.000 | 25712 | 4919.695 | 2.93% |
| 2025-11-19 | 19.520 | 18.710 | -0.810 | -4.15% | 18.590 | 19.790 | 32055 | 6088.264 | 3.65% |
| 2025-11-18 | 19.520 | 19.520 | 0.030 | 0.15% | 19.450 | 19.970 | 23294 | 4596.293 | 2.66% |
| 2025-11-17 | 19.880 | 19.490 | -0.120 | -0.61% | 19.400 | 19.880 | 19008 | 3724.898 | 2.17% |
| 2025-11-14 | 20.000 | 19.610 | -0.690 | -3.40% | 19.610 | 20.120 | 30547 | 6051.937 | 3.48% |
| 2025-11-13 | 20.130 | 20.300 | 0.180 | 0.89% | 20.000 | 20.350 | 23859 | 4828.017 | 2.72% |
| 2025-11-12 | 19.970 | 20.120 | 0.070 | 0.35% | 19.850 | 20.330 | 19797 | 3974.379 | 2.26% |
| 2025-11-11 | 20.690 | 20.050 | -0.670 | -3.23% | 19.900 | 20.840 | 35181 | 7115.012 | 4.01% |
| 2025-11-10 | 20.600 | 20.720 | 0.110 | 0.53% | 20.560 | 21.070 | 27108 | 5620.112 | 3.09% |
| 2025-11-07 | 20.870 | 20.610 | -0.130 | -0.63% | 20.350 | 20.980 | 29122 | 6012.220 | 3.32% |
| 2025-11-06 | 21.070 | 20.740 | -0.330 | -1.57% | 20.720 | 21.430 | 32274 | 6801.733 | 3.68% |
| 2025-11-05 | 21.040 | 21.070 | 0.030 | 0.14% | 20.790 | 21.400 | 26347 | 5561.939 | 3.00% |
| 2025-11-04 | 21.850 | 21.040 | -0.990 | -4.49% | 20.900 | 22.000 | 44905 | 9551.210 | 5.12% |
| 2025-11-03 | 22.150 | 22.030 | -0.330 | -1.48% | 21.860 | 22.500 | 35732 | 7912.895 | 4.07% |
| 2025-10-31 | 22.350 | 22.360 | 0.140 | 0.63% | 22.000 | 22.840 | 48508 | 10905.698 | 5.53% |
| 2025-10-30 | 22.820 | 22.220 | -1.250 | -5.33% | 22.220 | 23.370 | 94380 | 21477.279 | 10.76% |
| 2025-10-29 | 21.800 | 23.470 | 1.260 | 5.67% | 21.800 | 23.740 | 119731 | 27475.447 | 13.65% |
| 2025-10-28 | 21.750 | 22.210 | 0.540 | 2.49% | 21.510 | 22.990 | 75067 | 16713.164 | 8.56% |
| 2025-10-27 | 22.460 | 21.670 | -0.310 | -1.41% | 21.550 | 22.720 | 64743 | 14335.205 | 7.38% |
| 2025-10-24 | 21.460 | 21.980 | 0.510 | 2.38% | 21.320 | 22.170 | 48569 | 10538.574 | 5.54% |
| 2025-10-23 | 21.300 | 21.470 | 0.370 | 1.75% | 20.520 | 21.600 | 43011 | 9064.253 | 4.90% |
| 2025-10-22 | 21.460 | 21.100 | -0.570 | -2.63% | 20.960 | 21.840 | 46034 | 9795.230 | 5.25% |
| 2025-10-21 | 20.390 | 21.670 | 1.010 | 4.89% | 20.380 | 22.050 | 60355 | 12920.693 | 6.88% |
| 2025-10-20 | 21.800 | 20.660 | -0.500 | -2.36% | 20.480 | 21.850 | 37497 | 7895.308 | 4.27% |
| 2025-10-17 | 21.650 | 21.160 | -0.270 | -1.26% | 21.010 | 22.070 | 39062 | 8440.856 | 4.45% |
| 2025-10-16 | 22.800 | 21.430 | -1.150 | -5.09% | 21.300 | 22.810 | 53936 | 11838.631 | 6.15% |
| 2025-10-15 | 22.170 | 22.580 | 0.520 | 2.36% | 21.940 | 22.770 | 61271 | 13715.365 | 6.98% |
| 2025-10-14 | 22.230 | 22.060 | -0.330 | -1.47% | 21.850 | 22.970 | 59975 | 13426.938 | 6.84% |
| 2025-10-13 | 20.600 | 22.390 | 0.660 | 3.04% | 20.230 | 22.490 | 53570 | 11705.866 | 6.11% |
| 2025-10-10 | 21.050 | 21.730 | 0.230 | 1.07% | 21.050 | 22.810 | 61766 | 13644.709 | 7.04% |
| 2025-10-09 | 20.900 | 21.500 | -0.070 | -0.32% | 20.840 | 22.200 | 60430 | 13043.594 | 6.89% |
| 2025-09-30 | 21.500 | 21.570 | -0.900 | -4.01% | 21.440 | 22.650 | 85230 | 18632.713 | 9.72% |
| 2025-09-29 | 19.660 | 22.470 | 2.830 | 14.41% | 19.500 | 23.730 | 125447 | 27225.229 | 14.30% |
| 2025-09-26 | 20.320 | 19.640 | -0.660 | -3.25% | 19.600 | 20.600 | 38574 | 7761.740 | 4.40% |
| 2025-09-25 | 20.160 | 20.300 | 0.000 | 0.00% | 20.160 | 20.820 | 34058 | 6981.055 | 3.88% |
| 2025-09-24 | 20.790 | 20.300 | -0.050 | -0.25% | 20.010 | 20.980 | 40812 | 8359.028 | 4.65% |
| 2025-09-23 | 21.540 | 20.350 | -1.480 | -6.78% | 20.220 | 21.580 | 56397 | 11657.336 | 6.43% |
| 2025-09-22 | 21.980 | 21.830 | 0.130 | 0.60% | 21.500 | 22.180 | 36741 | 8020.109 | 4.19% |
| 2025-09-19 | 23.170 | 21.700 | -1.460 | -6.30% | 21.680 | 23.290 | 75216 | 16710.385 | 8.57% |
| 2025-09-18 | 23.770 | 23.160 | -1.340 | -5.47% | 23.010 | 23.970 | 77670 | 18198.076 | 8.85% |
| 2025-09-17 | 23.860 | 24.500 | 0.410 | 1.70% | 23.860 | 25.400 | 89725 | 22153.066 | 10.23% |
| 2025-09-16 | 23.500 | 24.090 | 0.660 | 2.82% | 23.290 | 24.500 | 57046 | 13584.261 | 6.50% |
| 2025-09-15 | 23.320 | 23.430 | 0.150 | 0.64% | 22.820 | 23.690 | 44675 | 10427.228 | 5.09% |
| 2025-09-12 | 24.100 | 23.280 | -0.890 | -3.68% | 23.220 | 24.630 | 73076 | 17385.676 | 8.33% |
| 2025-09-11 | 23.490 | 24.170 | 0.700 | 2.98% | 23.040 | 25.000 | 88248 | 21059.816 | 10.06% |
| 2025-09-10 | 25.600 | 23.470 | -1.890 | -7.45% | 23.030 | 26.280 | 115563 | 28235.889 | 13.17% |
| 2025-09-09 | 26.990 | 25.360 | -1.350 | -5.05% | 25.020 | 27.320 | 68434 | 18064.559 | 7.80% |
| 2025-09-08 | 27.660 | 26.710 | -1.090 | -3.92% | 26.600 | 27.720 | 74586 | 20143.516 | 8.50% |
| 2025-09-05 | 27.810 | 27.800 | -0.180 | -0.64% | 27.380 | 28.350 | 97131 | 26893.748 | 11.07% |
| 2025-09-04 | 26.020 | 27.980 | 1.480 | 5.58% | 26.010 | 28.200 | 129606 | 35428.711 | 14.77% |
| 2025-09-03 | 27.880 | 26.500 | -1.390 | -4.98% | 26.210 | 28.050 | 80241 | 21649.715 | 9.15% |
| 2025-09-02 | 26.780 | 27.890 | 1.190 | 4.46% | 26.530 | 28.820 | 113272 | 31213.934 | 12.91% |
| 2025-09-01 | 27.250 | 26.700 | -1.190 | -4.27% | 26.420 | 27.480 | 83172 | 22343.080 | 9.48% |
| 2025-08-29 | 27.690 | 27.890 | 0.150 | 0.54% | 27.330 | 28.940 | 114903 | 32464.467 | 13.10% |
| 2025-08-28 | 26.770 | 27.740 | 1.050 | 3.93% | 26.210 | 27.800 | 81430 | 21936.359 | 9.28% |
| 2025-08-27 | 26.680 | 26.690 | 0.010 | 0.04% | 26.150 | 27.480 | 78296 | 20945.262 | 8.93% |
| 2025-08-26 | 27.210 | 26.680 | -1.150 | -4.13% | 26.680 | 27.750 | 96552 | 26147.840 | 11.01% |
| 2025-08-25 | 27.610 | 27.830 | 0.250 | 0.91% | 26.810 | 28.990 | 125201 | 34588.754 | 14.27% |
| 2025-08-22 | 27.810 | 27.580 | -0.730 | -2.58% | 27.120 | 28.990 | 137271 | 38362.418 | 15.65% |
| 2025-08-21 | 29.800 | 28.310 | -0.910 | -3.11% | 27.820 | 31.000 | 164214 | 48189.305 | 18.72% |
| 2025-08-20 | 27.820 | 29.220 | 1.260 | 4.51% | 27.170 | 29.470 | 147038 | 41528.910 | 16.76% |
| 2025-08-19 | 28.790 | 27.960 | -1.790 | -6.02% | 27.890 | 29.840 | 179678 | 51694.324 | 20.48% |
| 2025-08-18 | 25.800 | 29.750 | 2.700 | 9.98% | 25.340 | 34.650 | 304514 | 86899.320 | 34.71% |
| 2025-08-15 | 22.100 | 27.050 | 4.930 | 22.29% | 22.080 | 28.750 | 318311 | 82377.477 | 36.29% |
深证大盘股票行情在线 K线走势图
(920184)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
