(920190)股票行情
(920190)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 |
|---|
| 2025-12-18 | 25.800 | 25.670 | -0.050 | -0.19% | 25.530 | 26.100 | 13291 | 3436.725 | 1.35% |
| 2025-12-17 | 25.710 | 25.720 | -0.190 | -0.73% | 25.360 | 26.170 | 15226 | 3903.190 | 1.54% |
| 2025-12-16 | 25.700 | 25.910 | 0.350 | 1.37% | 25.440 | 26.290 | 21990 | 5709.457 | 2.23% |
| 2025-12-15 | 25.410 | 25.560 | 0.180 | 0.71% | 25.110 | 25.770 | 12795 | 3263.173 | 1.30% |
| 2025-12-12 | 25.000 | 25.380 | 0.020 | 0.08% | 25.000 | 25.960 | 19643 | 5025.083 | 1.99% |
| 2025-12-11 | 24.620 | 25.360 | 0.630 | 2.55% | 24.330 | 26.200 | 29152 | 7432.713 | 2.95% |
| 2025-12-10 | 25.000 | 24.730 | -0.180 | -0.72% | 24.410 | 25.170 | 9105 | 2241.366 | 0.92% |
| 2025-12-09 | 25.600 | 24.910 | -0.580 | -2.28% | 24.900 | 25.600 | 15632 | 3936.488 | 1.58% |
| 2025-12-08 | 25.950 | 25.490 | -0.380 | -1.47% | 25.410 | 26.180 | 20369 | 5231.279 | 2.06% |
| 2025-12-05 | 25.770 | 25.870 | 0.310 | 1.21% | 25.200 | 26.380 | 17135 | 4408.526 | 1.74% |
| 2025-12-04 | 26.870 | 25.560 | -1.030 | -3.87% | 25.400 | 26.980 | 19911 | 5144.313 | 2.02% |
| 2025-12-03 | 27.100 | 26.590 | -0.480 | -1.77% | 26.390 | 27.640 | 19190 | 5129.317 | 1.94% |
| 2025-12-02 | 27.100 | 27.070 | -0.410 | -1.49% | 26.980 | 27.750 | 34490 | 9390.914 | 3.50% |
| 2025-12-01 | 25.890 | 27.480 | 1.560 | 6.02% | 25.450 | 28.190 | 54827 | 14870.807 | 5.56% |
| 2025-11-28 | 25.180 | 25.920 | 0.990 | 3.97% | 25.120 | 26.920 | 35613 | 9284.144 | 3.61% |
| 2025-11-27 | 25.410 | 24.930 | -0.180 | -0.72% | 24.810 | 25.410 | 11998 | 3016.931 | 1.22% |
| 2025-11-26 | 25.730 | 25.110 | -0.330 | -1.30% | 24.920 | 25.730 | 12619 | 3184.528 | 1.28% |
| 2025-11-25 | 24.390 | 25.440 | 1.150 | 4.73% | 24.390 | 25.690 | 22609 | 5712.591 | 2.29% |
| 2025-11-24 | 24.480 | 24.290 | 0.170 | 0.70% | 23.990 | 24.570 | 11082 | 2689.801 | 1.12% |
| 2025-11-21 | 25.010 | 24.120 | -1.210 | -4.78% | 24.000 | 25.310 | 18018 | 4409.632 | 1.83% |
| 2025-11-20 | 25.610 | 25.330 | -0.230 | -0.90% | 25.210 | 25.870 | 12761 | 3255.030 | 1.29% |
| 2025-11-19 | 26.560 | 25.560 | -1.030 | -3.87% | 25.500 | 26.650 | 17137 | 4434.293 | 1.74% |
| 2025-11-18 | 26.660 | 26.590 | -0.080 | -0.30% | 26.240 | 26.860 | 13479 | 3570.125 | 1.37% |
| 2025-11-17 | 26.600 | 26.670 | -0.010 | -0.04% | 26.300 | 26.900 | 10702 | 2844.319 | 1.08% |
| 2025-11-14 | 26.900 | 26.680 | -0.350 | -1.29% | 26.660 | 27.240 | 12306 | 3318.532 | 1.25% |
| 2025-11-13 | 26.650 | 27.030 | 0.400 | 1.50% | 26.620 | 27.130 | 11969 | 3227.800 | 1.21% |
| 2025-11-12 | 27.270 | 26.630 | -0.440 | -1.63% | 26.520 | 27.280 | 13655 | 3662.331 | 1.38% |
| 2025-11-11 | 26.870 | 27.070 | 0.240 | 0.89% | 26.750 | 27.370 | 12290 | 3328.140 | 1.25% |
| 2025-11-10 | 26.870 | 26.830 | 0.000 | 0.00% | 26.500 | 27.090 | 12922 | 3458.027 | 1.31% |
| 2025-11-07 | 27.630 | 26.830 | -0.540 | -1.97% | 26.810 | 27.630 | 15974 | 4305.931 | 1.62% |
| 2025-11-06 | 27.770 | 27.370 | -0.400 | -1.44% | 27.220 | 27.790 | 17866 | 4907.015 | 1.81% |
| 2025-11-05 | 27.470 | 27.770 | -0.020 | -0.07% | 27.310 | 28.260 | 18115 | 5035.455 | 1.84% |
| 2025-11-04 | 28.600 | 27.790 | -0.970 | -3.37% | 27.600 | 29.000 | 20764 | 5822.252 | 2.10% |
| 2025-11-03 | 29.030 | 28.760 | 0.060 | 0.21% | 28.400 | 29.310 | 21849 | 6309.116 | 2.21% |
| 2025-10-31 | 28.250 | 28.700 | 0.260 | 0.91% | 28.040 | 29.530 | 37720 | 10928.844 | 3.82% |
| 2025-10-30 | 28.330 | 28.440 | -0.070 | -0.25% | 28.120 | 29.860 | 44049 | 12838.124 | 4.46% |
| 2025-10-29 | 27.430 | 28.510 | 1.480 | 5.48% | 26.750 | 28.640 | 29840 | 8297.731 | 3.02% |
| 2025-10-28 | 27.300 | 27.030 | -0.270 | -0.99% | 26.860 | 27.400 | 12873 | 3486.597 | 1.30% |
| 2025-10-27 | 27.720 | 27.300 | -0.120 | -0.44% | 27.170 | 27.750 | 13606 | 3728.741 | 1.38% |
| 2025-10-24 | 27.620 | 27.420 | -0.140 | -0.51% | 27.310 | 27.840 | 16730 | 4607.415 | 1.70% |
| 2025-10-23 | 27.280 | 27.560 | 0.200 | 0.73% | 27.100 | 27.610 | 11754 | 3218.679 | 1.19% |
| 2025-10-22 | 27.280 | 27.360 | 0.020 | 0.07% | 27.000 | 27.980 | 18141 | 4992.822 | 1.84% |
| 2025-10-21 | 26.380 | 27.340 | 1.080 | 4.11% | 26.330 | 27.500 | 19526 | 5289.094 | 1.98% |
| 2025-10-20 | 26.480 | 26.260 | 0.100 | 0.38% | 26.160 | 26.810 | 11352 | 3004.281 | 1.15% |
| 2025-10-17 | 27.080 | 26.160 | -0.830 | -3.08% | 26.160 | 27.220 | 13559 | 3622.254 | 1.37% |
| 2025-10-16 | 27.850 | 26.990 | -0.770 | -2.77% | 26.980 | 27.950 | 14718 | 4021.937 | 1.49% |
| 2025-10-15 | 27.330 | 27.760 | 0.280 | 1.02% | 27.020 | 28.000 | 13133 | 3605.710 | 1.33% |
| 2025-10-14 | 28.020 | 27.480 | -0.320 | -1.15% | 27.410 | 28.200 | 14663 | 4076.353 | 1.49% |
| 2025-10-13 | 26.600 | 27.800 | -0.880 | -3.07% | 26.500 | 28.000 | 18777 | 5162.863 | 1.90% |
| 2025-10-10 | 29.010 | 28.680 | -0.420 | -1.44% | 28.460 | 29.330 | 20055 | 5800.426 | 2.03% |
| 2025-10-09 | 29.690 | 29.100 | -0.120 | -0.41% | 29.100 | 29.770 | 19825 | 5827.084 | 2.01% |
| 2025-09-30 | 28.620 | 29.220 | 0.710 | 2.49% | 28.500 | 29.300 | 22340 | 6438.083 | 2.26% |
| 2025-09-29 | 28.300 | 28.510 | 0.490 | 1.75% | 27.850 | 28.530 | 15218 | 4298.113 | 1.54% |
| 2025-09-26 | 29.130 | 28.020 | -1.210 | -4.14% | 27.970 | 29.130 | 27874 | 7924.055 | 2.82% |
| 2025-09-25 | 29.740 | 29.230 | -0.340 | -1.15% | 29.190 | 30.000 | 21334 | 6309.023 | 2.16% |
| 2025-09-24 | 29.150 | 29.570 | 0.090 | 0.31% | 28.900 | 29.700 | 25065 | 7336.439 | 2.54% |
| 2025-09-23 | 30.730 | 29.480 | -1.710 | -5.48% | 29.000 | 30.990 | 44551 | 13317.401 | 4.51% |
| 2025-09-22 | 30.750 | 31.190 | 1.130 | 3.76% | 30.700 | 32.360 | 56869 | 18010.264 | 5.76% |
| 2025-09-19 | 31.180 | 30.060 | -0.590 | -1.92% | 30.020 | 31.450 | 23482 | 7182.886 | 2.38% |
| 2025-09-18 | 31.780 | 30.650 | -0.910 | -2.88% | 30.550 | 31.840 | 32102 | 10029.975 | 3.25% |
| 2025-09-17 | 31.580 | 31.560 | -0.020 | -0.06% | 31.200 | 32.170 | 25858 | 8205.874 | 2.62% |
| 2025-09-16 | 31.210 | 31.580 | 0.060 | 0.19% | 31.090 | 31.880 | 22882 | 7199.347 | 2.32% |
| 2025-09-15 | 30.880 | 31.520 | 0.570 | 1.84% | 30.400 | 31.630 | 28785 | 8972.527 | 2.92% |
| 2025-09-12 | 31.610 | 30.950 | -0.530 | -1.68% | 30.900 | 31.690 | 24735 | 7697.528 | 2.51% |
| 2025-09-11 | 31.280 | 31.480 | 0.460 | 1.48% | 30.900 | 31.520 | 21930 | 6856.091 | 2.22% |
| 2025-09-10 | 31.000 | 31.020 | -0.110 | -0.35% | 30.810 | 31.570 | 17474 | 5440.599 | 1.77% |
| 2025-09-09 | 32.400 | 31.130 | -1.200 | -3.71% | 31.100 | 32.430 | 25187 | 7938.033 | 2.55% |
| 2025-09-08 | 32.680 | 32.330 | -0.210 | -0.65% | 32.090 | 32.720 | 26765 | 8668.011 | 2.71% |
| 2025-09-05 | 31.650 | 32.540 | 0.990 | 3.14% | 31.580 | 32.680 | 38975 | 12608.688 | 3.95% |
| 2025-09-04 | 31.500 | 31.550 | 0.470 | 1.51% | 31.000 | 31.830 | 28858 | 9098.875 | 2.92% |
| 2025-09-03 | 31.880 | 31.080 | -0.640 | -2.02% | 31.000 | 31.970 | 19504 | 6110.656 | 1.98% |
| 2025-09-02 | 32.220 | 31.720 | -0.380 | -1.18% | 30.980 | 32.400 | 32412 | 10222.020 | 3.28% |
| 2025-09-01 | 32.650 | 32.100 | -0.360 | -1.11% | 32.000 | 32.960 | 27597 | 8913.040 | 2.80% |
| 2025-08-29 | 33.010 | 32.460 | -0.550 | -1.67% | 32.270 | 33.080 | 30948 | 10099.796 | 3.14% |
| 2025-08-28 | 33.770 | 33.010 | -0.690 | -2.05% | 31.800 | 33.800 | 57156 | 18752.594 | 5.79% |
| 2025-08-27 | 34.180 | 33.700 | -0.150 | -0.44% | 33.620 | 35.440 | 61510 | 21143.051 | 6.23% |
| 2025-08-26 | 34.330 | 33.850 | -0.530 | -1.54% | 33.680 | 34.460 | 40260 | 13688.215 | 4.08% |
| 2025-08-25 | 33.780 | 34.380 | 0.940 | 2.81% | 33.400 | 34.500 | 50236 | 17099.650 | 5.09% |
| 2025-08-22 | 33.400 | 33.440 | 0.080 | 0.24% | 33.100 | 33.750 | 32604 | 10881.316 | 3.30% |
| 2025-08-21 | 34.830 | 33.360 | -0.810 | -2.37% | 33.150 | 34.980 | 38983 | 13175.964 | 3.95% |
深证大盘股票行情在线 K线走势图
(920190)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
