(920198)股票行情
(920198)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 | 10.240 | 10.180 | -0.150 | -1.45% | 10.070 | 10.450 | 36796 | 3768.952 | 5.22% |
| 2025-12-11 | 9.920 | 10.330 | 0.420 | 4.24% | 9.770 | 10.490 | 53384 | 5474.266 | 7.58% |
| 2025-12-10 | 9.950 | 9.910 | 0.060 | 0.61% | 9.750 | 10.250 | 13051 | 1284.983 | 1.86% |
| 2025-12-09 | 10.010 | 9.850 | -0.160 | -1.60% | 9.820 | 10.010 | 15797 | 1560.075 | 2.25% |
| 2025-12-08 | 10.100 | 10.010 | 0.070 | 0.70% | 9.920 | 10.130 | 16056 | 1608.655 | 2.29% |
| 2025-12-05 | 9.900 | 9.940 | 0.010 | 0.10% | 9.730 | 9.980 | 21478 | 2115.548 | 3.06% |
| 2025-12-04 | 9.990 | 9.930 | -0.070 | -0.70% | 9.800 | 10.040 | 17434 | 1727.706 | 2.49% |
| 2025-12-03 | 10.050 | 10.000 | -0.040 | -0.40% | 9.930 | 10.120 | 18361 | 1839.053 | 2.62% |
| 2025-12-02 | 10.300 | 10.040 | -0.210 | -2.05% | 10.010 | 10.300 | 19457 | 1963.050 | 2.78% |
| 2025-12-01 | 10.170 | 10.250 | 0.150 | 1.49% | 10.050 | 10.270 | 21893 | 2229.091 | 3.12% |
| 2025-11-28 | 10.150 | 10.100 | 0.090 | 0.90% | 9.980 | 10.150 | 13131 | 1322.221 | 1.87% |
| 2025-11-27 | 10.100 | 10.010 | -0.090 | -0.89% | 10.000 | 10.220 | 13910 | 1399.288 | 1.98% |
| 2025-11-26 | 10.270 | 10.100 | -0.190 | -1.85% | 10.040 | 10.380 | 20562 | 2103.240 | 2.93% |
| 2025-11-25 | 10.350 | 10.290 | 0.010 | 0.10% | 10.200 | 10.380 | 22006 | 2265.480 | 3.14% |
| 2025-11-24 | 10.000 | 10.280 | 0.380 | 3.84% | 9.830 | 10.350 | 32681 | 3298.009 | 4.66% |
| 2025-11-21 | 10.070 | 9.900 | -0.300 | -2.94% | 9.880 | 10.230 | 28723 | 2886.636 | 4.10% |
| 2025-11-20 | 10.270 | 10.200 | -0.020 | -0.20% | 10.060 | 10.410 | 17437 | 1780.051 | 2.49% |
| 2025-11-19 | 10.450 | 10.220 | -0.240 | -2.29% | 10.130 | 10.570 | 28724 | 2944.096 | 4.10% |
| 2025-11-18 | 10.600 | 10.460 | -0.100 | -0.95% | 10.460 | 10.660 | 20696 | 2183.471 | 2.95% |
| 2025-11-17 | 10.800 | 10.560 | -0.270 | -2.49% | 10.500 | 10.880 | 39250 | 4167.041 | 5.60% |
| 2025-11-14 | 11.100 | 10.830 | -0.230 | -2.08% | 10.800 | 11.100 | 33113 | 3626.610 | 4.72% |
| 2025-11-13 | 10.900 | 11.060 | 0.170 | 1.56% | 10.830 | 11.080 | 38151 | 4201.221 | 5.44% |
| 2025-11-12 | 10.880 | 10.890 | 0.020 | 0.18% | 10.780 | 11.000 | 22350 | 2434.036 | 3.19% |
| 2025-11-11 | 10.900 | 10.870 | -0.030 | -0.28% | 10.750 | 10.980 | 22228 | 2414.682 | 3.17% |
| 2025-11-10 | 10.970 | 10.900 | 0.000 | 0.00% | 10.690 | 10.970 | 30638 | 3312.806 | 4.37% |
| 2025-11-07 | 10.990 | 10.900 | -0.130 | -1.18% | 10.890 | 11.090 | 28449 | 3120.349 | 4.06% |
| 2025-11-06 | 11.140 | 11.030 | -0.200 | -1.78% | 11.000 | 11.280 | 36397 | 4034.203 | 5.19% |
| 2025-11-05 | 11.100 | 11.230 | -0.020 | -0.18% | 10.960 | 11.350 | 51886 | 5783.512 | 7.40% |
| 2025-11-04 | 11.300 | 11.250 | -0.040 | -0.35% | 10.920 | 11.520 | 65714 | 7358.924 | 9.37% |
| 2025-11-03 | 11.090 | 11.290 | 0.090 | 0.80% | 11.070 | 11.440 | 64843 | 7334.589 | 9.25% |
| 2025-10-31 | 10.980 | 11.200 | 0.170 | 1.54% | 10.840 | 11.390 | 80964 | 9045.354 | 11.54% |
| 2025-10-30 | 11.400 | 11.030 | -0.520 | -4.50% | 10.990 | 11.790 | 119264 | 13566.405 | 17.00% |
| 2025-10-29 | 10.810 | 11.550 | 0.610 | 5.58% | 10.700 | 11.650 | 114432 | 12734.976 | 16.31% |
| 2025-10-28 | 10.870 | 10.940 | -0.010 | -0.09% | 10.750 | 10.990 | 52371 | 5689.595 | 7.47% |
| 2025-10-27 | 10.960 | 10.950 | 0.000 | 0.00% | 10.780 | 11.070 | 76243 | 8319.289 | 10.87% |
| 2025-10-24 | 11.210 | 10.950 | -0.290 | -2.58% | 10.940 | 11.280 | 117652 | 13004.444 | 16.77% |
| 2025-10-23 | 11.580 | 11.240 | -0.950 | -7.79% | 11.110 | 12.020 | 188593 | 21569.416 | 26.88% |
| 2025-10-22 | 14.400 | 12.190 | -0.940 | -7.16% | 12.070 | 14.400 | 311017 | 41665.477 | 44.33% |
| 2025-10-21 | 11.000 | 13.130 | 3.030 | 30.00% | 10.510 | 13.130 | 228387 | 28157.076 | 32.56% |
| 2025-10-20 | 9.890 | 10.100 | 0.220 | 2.23% | 9.840 | 10.170 | 25634 | 2563.197 | 3.65% |
| 2025-10-17 | 9.960 | 9.880 | -0.110 | -1.10% | 9.830 | 10.120 | 17280 | 1716.159 | 2.46% |
| 2025-10-16 | 10.180 | 9.990 | -0.140 | -1.38% | 9.960 | 10.290 | 16477 | 1668.721 | 2.35% |
| 2025-10-15 | 10.130 | 10.130 | 0.100 | 1.00% | 9.970 | 10.130 | 12938 | 1302.332 | 1.84% |
| 2025-10-14 | 10.130 | 10.030 | -0.090 | -0.89% | 10.020 | 10.270 | 16540 | 1677.669 | 2.36% |
| 2025-10-13 | 10.000 | 10.120 | -0.180 | -1.75% | 9.830 | 10.140 | 18484 | 1853.029 | 2.63% |
| 2025-10-10 | 10.250 | 10.300 | 0.010 | 0.10% | 10.200 | 10.380 | 14927 | 1535.287 | 2.13% |
| 2025-10-09 | 10.100 | 10.290 | 0.200 | 1.98% | 10.070 | 10.450 | 25818 | 2657.223 | 3.68% |
| 2025-09-30 | 10.190 | 10.090 | -0.050 | -0.49% | 10.070 | 10.280 | 15218 | 1545.090 | 2.17% |
| 2025-09-29 | 10.180 | 10.140 | 0.020 | 0.20% | 10.080 | 10.250 | 17719 | 1799.598 | 2.53% |
| 2025-09-26 | 10.420 | 10.120 | -0.300 | -2.88% | 10.120 | 10.430 | 21187 | 2169.198 | 3.02% |
| 2025-09-25 | 10.500 | 10.420 | -0.130 | -1.23% | 10.390 | 10.730 | 21901 | 2307.553 | 3.12% |
| 2025-09-24 | 10.330 | 10.550 | 0.200 | 1.93% | 10.260 | 10.660 | 24575 | 2589.820 | 3.50% |
| 2025-09-23 | 10.730 | 10.350 | -0.370 | -3.45% | 10.070 | 10.780 | 34502 | 3560.906 | 4.92% |
| 2025-09-22 | 10.960 | 10.720 | -0.220 | -2.01% | 10.610 | 10.960 | 27640 | 2969.873 | 3.94% |
| 2025-09-19 | 11.200 | 10.940 | -0.260 | -2.32% | 10.940 | 11.280 | 32069 | 3550.043 | 4.57% |
| 2025-09-18 | 11.350 | 11.200 | -0.090 | -0.80% | 11.040 | 11.540 | 37721 | 4286.546 | 5.38% |
| 2025-09-17 | 11.470 | 11.290 | -0.110 | -0.96% | 11.230 | 11.480 | 28167 | 3197.396 | 4.02% |
| 2025-09-16 | 11.450 | 11.400 | 0.010 | 0.09% | 11.330 | 11.510 | 20092 | 2292.674 | 2.86% |
| 2025-09-15 | 11.530 | 11.390 | -0.190 | -1.64% | 11.360 | 11.700 | 24642 | 2828.799 | 3.51% |
| 2025-09-12 | 11.790 | 11.580 | -0.180 | -1.53% | 11.580 | 11.880 | 25202 | 2949.344 | 3.59% |
| 2025-09-11 | 11.590 | 11.760 | 0.170 | 1.47% | 11.570 | 11.790 | 26984 | 3155.236 | 3.85% |
| 2025-09-10 | 11.690 | 11.590 | -0.100 | -0.86% | 11.530 | 11.870 | 26225 | 3060.892 | 3.74% |
| 2025-09-09 | 11.820 | 11.690 | -0.270 | -2.26% | 11.550 | 12.080 | 43836 | 5158.797 | 6.25% |
| 2025-09-08 | 12.450 | 11.960 | -0.080 | -0.66% | 11.960 | 12.650 | 69672 | 8509.608 | 9.93% |
| 2025-09-05 | 11.690 | 12.040 | 0.420 | 3.61% | 11.620 | 12.120 | 66231 | 7895.278 | 9.44% |
| 2025-09-04 | 11.500 | 11.620 | 0.220 | 1.93% | 11.290 | 11.760 | 48610 | 5642.936 | 6.93% |
| 2025-09-03 | 11.770 | 11.400 | -0.300 | -2.56% | 11.370 | 11.920 | 37598 | 4365.043 | 5.36% |
| 2025-09-02 | 11.570 | 11.700 | 0.180 | 1.56% | 11.260 | 11.820 | 47303 | 5472.698 | 6.74% |
| 2025-09-01 | 11.230 | 11.520 | 0.320 | 2.86% | 11.210 | 11.580 | 34035 | 3874.250 | 4.85% |
| 2025-08-29 | 11.450 | 11.200 | -0.250 | -2.18% | 11.200 | 11.590 | 32289 | 3675.823 | 4.60% |
| 2025-08-28 | 11.360 | 11.450 | 0.090 | 0.79% | 10.990 | 11.590 | 41014 | 4633.598 | 5.85% |
| 2025-08-27 | 11.820 | 11.360 | -0.400 | -3.40% | 11.310 | 11.830 | 41978 | 4855.982 | 5.98% |
| 2025-08-26 | 11.940 | 11.760 | -0.280 | -2.33% | 11.620 | 11.940 | 53132 | 6222.988 | 7.57% |
| 2025-08-25 | 11.980 | 12.040 | -0.110 | -0.91% | 11.670 | 12.080 | 87386 | 10345.912 | 12.46% |
| 2025-08-22 | 11.520 | 12.150 | 0.870 | 7.71% | 11.440 | 12.950 | 133757 | 16358.033 | 19.07% |
| 2025-08-21 | 11.450 | 11.280 | -0.070 | -0.62% | 11.150 | 11.550 | 41733 | 4762.255 | 5.95% |
| 2025-08-20 | 11.350 | 11.350 | 0.050 | 0.44% | 11.070 | 11.440 | 36481 | 4109.900 | 5.20% |
| 2025-08-19 | 11.490 | 11.300 | 0.010 | 0.09% | 11.220 | 11.620 | 62572 | 7168.797 | 8.91% |
| 2025-08-18 | 10.900 | 11.290 | 0.450 | 4.15% | 10.870 | 11.330 | 60792 | 6776.459 | 8.65% |
| 2025-08-15 | 10.500 | 10.840 | 0.360 | 3.44% | 10.460 | 11.000 | 37443 | 3980.742 | 5.33% |
深证大盘股票行情在线 K线走势图
(920198)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
