(920199)股票行情
(920199)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 | 33.500 | 33.550 | -0.030 | -0.09% | 33.120 | 34.060 | 10767 | 3632.167 | 2.91% |
| 2025-12-11 | 32.750 | 33.580 | 0.580 | 1.76% | 32.610 | 34.350 | 15422 | 5177.907 | 4.17% |
| 2025-12-10 | 33.610 | 33.000 | -0.470 | -1.40% | 32.680 | 33.620 | 7130 | 2355.473 | 1.93% |
| 2025-12-09 | 34.480 | 33.470 | -0.720 | -2.11% | 33.470 | 34.660 | 8041 | 2720.274 | 2.18% |
| 2025-12-08 | 34.470 | 34.190 | -0.170 | -0.49% | 33.700 | 34.690 | 10953 | 3749.711 | 2.96% |
| 2025-12-05 | 33.180 | 34.360 | 0.960 | 2.87% | 33.180 | 35.100 | 12077 | 4151.788 | 3.27% |
| 2025-12-04 | 34.680 | 33.400 | -1.570 | -4.49% | 33.400 | 35.230 | 10846 | 3695.625 | 2.93% |
| 2025-12-03 | 35.800 | 34.970 | -0.140 | -0.40% | 34.650 | 36.280 | 10079 | 3555.968 | 2.73% |
| 2025-12-02 | 35.000 | 35.110 | 0.070 | 0.20% | 34.730 | 35.750 | 9723 | 3424.460 | 2.63% |
| 2025-12-01 | 34.100 | 35.040 | 0.820 | 2.40% | 34.100 | 35.280 | 10052 | 3510.840 | 2.72% |
| 2025-11-28 | 34.030 | 34.220 | 0.490 | 1.45% | 33.710 | 34.490 | 7398 | 2527.064 | 2.00% |
| 2025-11-27 | 33.940 | 33.730 | -0.540 | -1.58% | 33.700 | 34.970 | 8924 | 3051.527 | 2.41% |
| 2025-11-26 | 33.800 | 34.270 | 0.380 | 1.12% | 33.800 | 35.120 | 9772 | 3360.950 | 2.64% |
| 2025-11-25 | 33.460 | 33.890 | 0.610 | 1.83% | 33.460 | 34.230 | 7624 | 2586.178 | 2.06% |
| 2025-11-24 | 33.880 | 33.280 | 0.030 | 0.09% | 32.720 | 33.880 | 8016 | 2665.894 | 2.17% |
| 2025-11-21 | 33.120 | 33.250 | -0.160 | -0.48% | 32.330 | 34.250 | 12769 | 4246.574 | 3.45% |
| 2025-11-20 | 34.680 | 33.410 | -0.790 | -2.31% | 33.410 | 34.780 | 8204 | 2779.029 | 2.22% |
| 2025-11-19 | 35.300 | 34.200 | -1.150 | -3.25% | 33.800 | 35.360 | 11774 | 4045.422 | 3.19% |
| 2025-11-18 | 35.190 | 35.350 | 0.150 | 0.43% | 34.850 | 35.660 | 8789 | 3092.772 | 2.38% |
| 2025-11-17 | 36.300 | 35.200 | -1.350 | -3.69% | 35.030 | 36.400 | 18569 | 6578.087 | 5.02% |
| 2025-11-14 | 36.760 | 36.550 | -0.320 | -0.87% | 35.800 | 37.480 | 20424 | 7462.641 | 5.53% |
| 2025-11-13 | 36.250 | 36.870 | -0.670 | -1.78% | 36.250 | 38.010 | 31276 | 11459.082 | 8.46% |
| 2025-11-12 | 38.230 | 37.540 | 1.470 | 4.08% | 37.530 | 41.000 | 46685 | 18309.439 | 12.63% |
| 2025-11-11 | 36.670 | 36.070 | -0.680 | -1.85% | 36.000 | 37.000 | 9563 | 3473.506 | 2.59% |
| 2025-11-10 | 36.000 | 36.750 | 0.900 | 2.51% | 36.000 | 36.860 | 11307 | 4137.351 | 3.06% |
| 2025-11-07 | 37.490 | 35.850 | -1.460 | -3.91% | 35.800 | 37.490 | 17721 | 6440.742 | 4.79% |
| 2025-11-06 | 38.020 | 37.310 | -1.010 | -2.64% | 37.200 | 38.590 | 14430 | 5420.214 | 3.90% |
| 2025-11-05 | 37.900 | 38.320 | -0.550 | -1.41% | 37.520 | 39.290 | 16447 | 6279.173 | 4.45% |
| 2025-11-04 | 40.060 | 38.870 | -1.210 | -3.02% | 38.200 | 40.060 | 20881 | 8084.574 | 5.65% |
| 2025-11-03 | 40.300 | 40.080 | -0.820 | -2.00% | 39.530 | 41.650 | 27414 | 10986.528 | 7.42% |
| 2025-10-31 | 39.350 | 40.900 | 0.780 | 1.94% | 39.350 | 42.650 | 41341 | 17055.900 | 11.19% |
| 2025-10-30 | 38.900 | 40.120 | 1.310 | 3.38% | 38.500 | 41.990 | 47371 | 19170.711 | 12.73% |
| 2025-10-29 | 37.520 | 38.810 | 1.940 | 5.26% | 36.630 | 39.390 | 25889 | 9874.840 | 6.96% |
| 2025-10-28 | 37.530 | 36.870 | -1.090 | -2.87% | 36.800 | 38.490 | 18144 | 6786.088 | 4.88% |
| 2025-10-27 | 37.600 | 37.960 | 0.270 | 0.72% | 37.600 | 39.190 | 17703 | 6762.718 | 4.76% |
| 2025-10-24 | 37.000 | 37.690 | 0.810 | 2.20% | 36.850 | 38.500 | 21158 | 7993.202 | 5.69% |
| 2025-10-23 | 37.900 | 36.880 | -1.110 | -2.92% | 35.740 | 37.900 | 16669 | 6108.130 | 4.48% |
| 2025-10-22 | 38.830 | 37.990 | -0.840 | -2.16% | 37.310 | 39.200 | 19439 | 7397.599 | 5.23% |
| 2025-10-21 | 39.000 | 38.830 | -0.920 | -2.31% | 37.770 | 39.200 | 28203 | 10826.440 | 7.58% |
| 2025-10-20 | 36.100 | 39.750 | 4.030 | 11.28% | 36.100 | 39.800 | 39832 | 15348.905 | 10.71% |
| 2025-10-17 | 37.900 | 35.720 | -2.850 | -7.39% | 35.580 | 39.400 | 24559 | 9077.745 | 6.60% |
| 2025-10-16 | 37.520 | 38.570 | 0.420 | 1.10% | 37.360 | 39.950 | 32682 | 12711.991 | 8.79% |
| 2025-10-15 | 36.230 | 38.150 | 1.720 | 4.72% | 36.230 | 38.780 | 26892 | 10230.508 | 7.23% |
| 2025-10-14 | 35.680 | 36.430 | 0.680 | 1.90% | 35.530 | 37.750 | 18436 | 6764.395 | 4.96% |
| 2025-10-13 | 33.840 | 35.750 | 0.210 | 0.59% | 33.320 | 35.870 | 11721 | 4096.762 | 3.15% |
| 2025-10-10 | 34.800 | 35.540 | 0.760 | 2.19% | 34.700 | 35.880 | 13179 | 4674.305 | 3.54% |
| 2025-10-09 | 35.410 | 34.780 | -0.590 | -1.67% | 34.320 | 35.620 | 10947 | 3785.188 | 2.94% |
| 2025-09-30 | 35.010 | 35.370 | 0.180 | 0.51% | 35.010 | 35.880 | 8938 | 3163.589 | 2.40% |
| 2025-09-29 | 35.960 | 35.190 | -0.370 | -1.04% | 34.900 | 36.110 | 9341 | 3293.466 | 2.51% |
| 2025-09-26 | 35.480 | 35.560 | 0.010 | 0.03% | 34.860 | 36.390 | 10409 | 3700.394 | 2.80% |
| 2025-09-25 | 36.280 | 35.550 | -1.000 | -2.74% | 35.500 | 36.490 | 9102 | 3275.879 | 2.45% |
| 2025-09-24 | 35.000 | 36.550 | 1.390 | 3.95% | 34.660 | 36.800 | 14791 | 5272.685 | 3.98% |
| 2025-09-23 | 37.530 | 35.160 | -1.990 | -5.36% | 34.640 | 37.530 | 14675 | 5224.689 | 3.94% |
| 2025-09-22 | 37.870 | 37.150 | -0.490 | -1.30% | 36.900 | 38.120 | 10179 | 3805.036 | 2.74% |
| 2025-09-19 | 39.530 | 37.640 | -1.890 | -4.78% | 37.580 | 39.530 | 17747 | 6794.401 | 4.77% |
| 2025-09-18 | 41.120 | 39.530 | -1.050 | -2.59% | 39.300 | 41.600 | 18271 | 7367.476 | 4.91% |
| 2025-09-17 | 40.990 | 40.580 | -0.410 | -1.00% | 40.160 | 41.600 | 18698 | 7622.182 | 5.03% |
| 2025-09-16 | 39.860 | 40.990 | 1.140 | 2.86% | 39.380 | 41.050 | 22738 | 9235.303 | 6.11% |
| 2025-09-15 | 39.400 | 39.850 | -0.110 | -0.28% | 39.230 | 40.270 | 11496 | 4566.062 | 3.09% |
| 2025-09-12 | 40.360 | 39.960 | 0.400 | 1.01% | 39.380 | 40.700 | 15905 | 6363.659 | 4.28% |
| 2025-09-11 | 39.750 | 39.560 | -0.190 | -0.48% | 38.790 | 39.990 | 16232 | 6378.284 | 4.36% |
| 2025-09-10 | 40.010 | 39.750 | 0.000 | 0.00% | 39.600 | 40.790 | 12533 | 5026.179 | 3.37% |
| 2025-09-09 | 41.850 | 39.750 | -2.170 | -5.18% | 39.750 | 41.850 | 20799 | 8398.570 | 5.59% |
| 2025-09-08 | 40.900 | 41.920 | 0.160 | 0.38% | 40.750 | 42.660 | 28052 | 11712.188 | 7.54% |
| 2025-09-05 | 42.370 | 41.760 | 1.310 | 3.24% | 40.450 | 42.680 | 33048 | 13863.374 | 8.88% |
| 2025-09-04 | 39.150 | 40.450 | 1.230 | 3.14% | 39.150 | 41.490 | 27267 | 11027.302 | 7.33% |
| 2025-09-03 | 41.540 | 39.220 | -2.370 | -5.70% | 39.030 | 42.280 | 21987 | 8950.617 | 5.91% |
| 2025-09-02 | 42.950 | 41.590 | -2.130 | -4.87% | 41.010 | 43.200 | 30412 | 12744.979 | 8.17% |
| 2025-09-01 | 41.000 | 43.720 | 1.860 | 4.44% | 40.370 | 43.950 | 39080 | 16586.588 | 10.51% |
| 2025-08-29 | 41.540 | 41.860 | 1.060 | 2.60% | 41.500 | 43.300 | 33988 | 14444.707 | 9.14% |
| 2025-08-28 | 40.190 | 40.800 | -0.210 | -0.51% | 39.020 | 41.500 | 30966 | 12483.175 | 8.32% |
| 2025-08-27 | 42.440 | 41.010 | -0.900 | -2.15% | 41.010 | 43.910 | 31961 | 13717.843 | 8.59% |
| 2025-08-26 | 41.990 | 41.910 | -1.090 | -2.53% | 41.800 | 43.120 | 28271 | 11909.387 | 7.60% |
| 2025-08-25 | 42.550 | 43.000 | 0.410 | 0.96% | 42.340 | 44.090 | 31811 | 13762.389 | 8.55% |
| 2025-08-22 | 43.080 | 42.590 | -0.430 | -1.00% | 42.160 | 43.080 | 22130 | 9406.101 | 5.95% |
| 2025-08-21 | 41.600 | 43.020 | 0.240 | 0.56% | 41.600 | 43.750 | 29354 | 12626.081 | 7.89% |
| 2025-08-20 | 45.020 | 42.780 | -3.320 | -7.20% | 42.200 | 45.800 | 57441 | 25032.008 | 15.44% |
| 2025-08-19 | 46.910 | 46.100 | -0.910 | -1.94% | 45.720 | 50.000 | 63247 | 30330.010 | 17.00% |
| 2025-08-18 | 46.110 | 47.010 | -1.140 | -2.37% | 45.000 | 47.960 | 66062 | 30627.367 | 17.76% |
| 2025-08-15 | 48.150 | 48.150 | -0.870 | -1.77% | 45.950 | 51.020 | 83924 | 40351.910 | 22.56% |
深证大盘股票行情在线 K线走势图
(920199)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
