(920212)股票行情
(920212)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 | 13.530 | 13.610 | 0.090 | 0.67% | 13.310 | 13.960 | 16684 | 2289.385 | 3.24% |
| 2025-12-11 | 13.190 | 13.520 | 0.370 | 2.81% | 12.920 | 13.930 | 22214 | 2995.054 | 4.31% |
| 2025-12-10 | 13.310 | 13.150 | -0.150 | -1.13% | 12.970 | 13.310 | 9803 | 1284.397 | 1.91% |
| 2025-12-09 | 13.720 | 13.300 | -0.250 | -1.85% | 13.200 | 13.720 | 9185 | 1229.276 | 1.79% |
| 2025-12-08 | 13.680 | 13.550 | 0.050 | 0.37% | 13.480 | 13.680 | 8275 | 1122.389 | 1.61% |
| 2025-12-05 | 13.450 | 13.500 | 0.160 | 1.20% | 13.100 | 13.540 | 12358 | 1651.371 | 2.41% |
| 2025-12-04 | 13.680 | 13.340 | -0.250 | -1.84% | 13.250 | 13.680 | 9304 | 1246.382 | 1.81% |
| 2025-12-03 | 14.120 | 13.590 | -0.420 | -3.00% | 13.450 | 14.120 | 15471 | 2116.686 | 3.02% |
| 2025-12-02 | 14.500 | 14.010 | -0.310 | -2.16% | 13.870 | 14.500 | 28873 | 4049.381 | 5.63% |
| 2025-12-01 | 13.200 | 14.320 | 1.160 | 8.81% | 13.080 | 15.150 | 43122 | 6133.667 | 8.41% |
| 2025-11-28 | 13.560 | 13.160 | -0.320 | -2.37% | 13.000 | 13.560 | 14200 | 1867.799 | 2.77% |
| 2025-11-27 | 13.420 | 13.480 | -0.020 | -0.15% | 13.420 | 13.720 | 6345 | 862.742 | 1.24% |
| 2025-11-26 | 13.600 | 13.500 | -0.110 | -0.81% | 13.450 | 13.790 | 6580 | 897.284 | 1.28% |
| 2025-11-25 | 13.520 | 13.610 | 0.130 | 0.96% | 13.500 | 13.780 | 7459 | 1020.691 | 1.46% |
| 2025-11-24 | 13.590 | 13.480 | 0.090 | 0.67% | 13.350 | 13.590 | 6102 | 821.561 | 1.19% |
| 2025-11-21 | 14.150 | 13.390 | -0.740 | -5.24% | 13.360 | 14.150 | 11938 | 1625.700 | 2.33% |
| 2025-11-20 | 14.420 | 14.130 | -0.160 | -1.12% | 14.090 | 14.510 | 7321 | 1041.401 | 1.43% |
| 2025-11-19 | 14.590 | 14.290 | -0.300 | -2.06% | 14.090 | 14.640 | 9083 | 1305.029 | 1.77% |
| 2025-11-18 | 14.610 | 14.590 | -0.020 | -0.14% | 14.510 | 14.860 | 10026 | 1471.123 | 1.96% |
| 2025-11-17 | 14.690 | 14.610 | -0.040 | -0.27% | 14.540 | 14.830 | 9033 | 1324.974 | 1.76% |
| 2025-11-14 | 15.200 | 14.650 | -0.530 | -3.49% | 14.630 | 15.500 | 19270 | 2871.043 | 3.76% |
| 2025-11-13 | 15.070 | 15.180 | 0.130 | 0.86% | 14.980 | 15.410 | 7539 | 1146.274 | 1.47% |
| 2025-11-12 | 15.120 | 15.050 | 0.070 | 0.47% | 14.930 | 15.240 | 9295 | 1403.191 | 1.81% |
| 2025-11-11 | 15.200 | 14.980 | -0.060 | -0.40% | 14.890 | 15.200 | 7738 | 1164.294 | 1.51% |
| 2025-11-10 | 15.250 | 15.040 | -0.040 | -0.27% | 14.950 | 15.250 | 8679 | 1305.534 | 1.69% |
| 2025-11-07 | 15.200 | 15.080 | -0.130 | -0.85% | 15.040 | 15.250 | 7865 | 1189.499 | 1.53% |
| 2025-11-06 | 15.490 | 15.210 | -0.160 | -1.04% | 15.150 | 15.490 | 12511 | 1916.475 | 2.44% |
| 2025-11-05 | 15.000 | 15.370 | 0.190 | 1.25% | 14.910 | 15.480 | 13824 | 2114.914 | 2.70% |
| 2025-11-04 | 15.410 | 15.180 | -0.190 | -1.24% | 15.020 | 15.560 | 14233 | 2162.071 | 2.78% |
| 2025-11-03 | 15.530 | 15.370 | 0.030 | 0.20% | 15.190 | 15.600 | 14704 | 2265.342 | 2.87% |
| 2025-10-31 | 15.280 | 15.340 | 0.170 | 1.12% | 15.020 | 15.520 | 16014 | 2455.362 | 3.12% |
| 2025-10-30 | 15.360 | 15.170 | -0.200 | -1.30% | 15.120 | 15.730 | 24572 | 3800.856 | 4.79% |
| 2025-10-29 | 14.850 | 15.370 | 0.610 | 4.13% | 14.370 | 15.490 | 21840 | 3270.376 | 4.25% |
| 2025-10-28 | 14.820 | 14.760 | -0.010 | -0.07% | 14.630 | 14.910 | 7297 | 1078.404 | 1.42% |
| 2025-10-27 | 15.030 | 14.770 | -0.090 | -0.61% | 14.720 | 15.070 | 11942 | 1770.658 | 2.33% |
| 2025-10-24 | 15.400 | 14.860 | -0.050 | -0.34% | 14.820 | 15.400 | 11811 | 1771.335 | 2.30% |
| 2025-10-23 | 14.980 | 14.910 | 0.050 | 0.34% | 14.730 | 15.040 | 10949 | 1629.174 | 2.13% |
| 2025-10-22 | 14.700 | 14.860 | 0.050 | 0.34% | 14.600 | 15.140 | 20642 | 3077.414 | 4.02% |
| 2025-10-21 | 14.470 | 14.810 | 0.510 | 3.57% | 14.360 | 14.990 | 24402 | 3596.545 | 4.75% |
| 2025-10-20 | 14.370 | 14.300 | 0.140 | 0.99% | 14.180 | 14.420 | 8647 | 1234.766 | 1.68% |
| 2025-10-17 | 14.800 | 14.160 | -0.540 | -3.67% | 14.140 | 14.800 | 12630 | 1818.717 | 2.46% |
| 2025-10-16 | 14.950 | 14.700 | -0.220 | -1.47% | 14.610 | 15.100 | 13261 | 1964.712 | 2.58% |
| 2025-10-15 | 14.960 | 14.920 | 0.180 | 1.22% | 14.640 | 14.960 | 11744 | 1734.644 | 2.29% |
| 2025-10-14 | 14.990 | 14.740 | -0.150 | -1.01% | 14.660 | 15.160 | 11241 | 1679.130 | 2.19% |
| 2025-10-13 | 14.580 | 14.890 | -0.210 | -1.39% | 14.250 | 14.910 | 20767 | 3048.173 | 4.05% |
| 2025-10-10 | 15.100 | 15.100 | 0.030 | 0.20% | 15.020 | 15.420 | 16460 | 2504.048 | 3.21% |
| 2025-10-09 | 15.300 | 15.070 | -0.030 | -0.20% | 14.940 | 15.300 | 19760 | 2975.859 | 3.85% |
| 2025-09-30 | 15.530 | 15.100 | -0.430 | -2.77% | 15.100 | 15.640 | 15643 | 2417.367 | 3.05% |
| 2025-09-29 | 15.500 | 15.530 | 0.180 | 1.17% | 15.180 | 15.580 | 18097 | 2786.715 | 3.53% |
| 2025-09-26 | 15.850 | 15.350 | -0.540 | -3.40% | 15.350 | 15.950 | 25715 | 4014.329 | 5.01% |
| 2025-09-25 | 16.770 | 15.890 | -1.070 | -6.31% | 15.800 | 16.890 | 51661 | 8464.565 | 10.06% |
| 2025-09-24 | 16.780 | 16.960 | -0.060 | -0.35% | 16.520 | 17.280 | 48564 | 8188.947 | 9.46% |
| 2025-09-23 | 17.700 | 17.020 | -1.610 | -8.64% | 16.610 | 17.980 | 98623 | 16932.156 | 19.21% |
| 2025-09-22 | 16.990 | 18.630 | 2.090 | 12.64% | 16.960 | 20.990 | 132584 | 25509.098 | 25.83% |
| 2025-09-19 | 17.100 | 16.540 | -0.560 | -3.27% | 16.500 | 17.120 | 22118 | 3709.306 | 4.31% |
| 2025-09-18 | 17.160 | 17.100 | -0.060 | -0.35% | 16.810 | 17.580 | 28243 | 4887.291 | 5.50% |
| 2025-09-17 | 17.100 | 17.160 | 0.230 | 1.36% | 16.760 | 17.200 | 15654 | 2670.400 | 3.05% |
| 2025-09-16 | 17.200 | 16.930 | -0.220 | -1.28% | 16.710 | 17.220 | 12191 | 2060.926 | 2.37% |
| 2025-09-15 | 16.930 | 17.150 | 0.300 | 1.78% | 16.780 | 17.390 | 15562 | 2673.751 | 3.03% |
| 2025-09-12 | 16.960 | 16.850 | -0.110 | -0.65% | 16.810 | 17.300 | 9365 | 1596.283 | 1.82% |
| 2025-09-11 | 16.850 | 16.960 | 0.190 | 1.13% | 16.700 | 17.110 | 9913 | 1676.514 | 1.93% |
| 2025-09-10 | 17.080 | 16.770 | -0.230 | -1.35% | 16.700 | 17.330 | 13890 | 2356.828 | 2.71% |
| 2025-09-09 | 17.710 | 17.000 | -0.620 | -3.52% | 16.880 | 17.710 | 18384 | 3144.932 | 3.58% |
| 2025-09-08 | 17.580 | 17.620 | -0.060 | -0.34% | 17.430 | 17.950 | 25776 | 4549.851 | 5.02% |
| 2025-09-05 | 17.080 | 17.680 | 0.680 | 4.00% | 16.990 | 17.840 | 32111 | 5657.297 | 6.26% |
| 2025-09-04 | 16.560 | 17.000 | 0.440 | 2.66% | 16.450 | 17.200 | 27353 | 4642.099 | 5.33% |
| 2025-09-03 | 17.080 | 16.560 | -0.430 | -2.53% | 16.430 | 17.220 | 18277 | 3086.826 | 3.56% |
| 2025-09-02 | 16.750 | 16.990 | 0.260 | 1.55% | 16.560 | 17.130 | 24151 | 4068.553 | 4.70% |
| 2025-09-01 | 16.730 | 16.730 | -0.070 | -0.42% | 16.500 | 16.950 | 23405 | 3914.398 | 4.56% |
| 2025-08-29 | 17.520 | 16.800 | -1.330 | -7.34% | 16.670 | 17.540 | 54792 | 9306.450 | 10.67% |
| 2025-08-28 | 17.790 | 18.130 | 0.250 | 1.40% | 17.200 | 18.170 | 24171 | 4280.410 | 4.71% |
| 2025-08-27 | 18.720 | 17.880 | -0.560 | -3.04% | 17.810 | 18.720 | 24360 | 4411.950 | 4.75% |
| 2025-08-26 | 17.920 | 18.440 | 0.510 | 2.84% | 17.870 | 18.880 | 37523 | 6902.347 | 7.31% |
| 2025-08-25 | 18.300 | 17.930 | -0.220 | -1.21% | 17.750 | 18.400 | 27980 | 5028.146 | 5.45% |
| 2025-08-22 | 18.430 | 18.150 | -0.280 | -1.52% | 18.000 | 18.560 | 23582 | 4284.211 | 4.59% |
| 2025-08-21 | 19.150 | 18.430 | -0.070 | -0.38% | 18.310 | 19.970 | 46291 | 8777.712 | 9.02% |
| 2025-08-20 | 18.070 | 18.500 | 0.430 | 2.38% | 17.900 | 18.500 | 27681 | 5060.505 | 5.39% |
| 2025-08-19 | 18.200 | 18.070 | 0.040 | 0.22% | 18.010 | 18.550 | 37356 | 6834.982 | 7.28% |
| 2025-08-18 | 17.520 | 18.030 | 0.670 | 3.86% | 17.340 | 18.200 | 30821 | 5528.983 | 6.00% |
| 2025-08-15 | 16.900 | 17.360 | 0.620 | 3.70% | 16.850 | 17.400 | 13428 | 2309.329 | 2.62% |
深证大盘股票行情在线 K线走势图
(920212)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
