(920227)股票行情
(920227)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 | 58.100 | 57.800 | -0.880 | -1.50% | 57.030 | 59.300 | 10235 | 5942.889 | 5.82% |
| 2025-12-11 | 58.240 | 58.680 | 0.310 | 0.53% | 56.400 | 60.700 | 19120 | 11235.697 | 10.87% |
| 2025-12-10 | 57.780 | 58.370 | 0.570 | 0.99% | 57.200 | 58.880 | 7105 | 4120.941 | 4.04% |
| 2025-12-09 | 59.730 | 57.800 | -1.980 | -3.31% | 57.610 | 59.780 | 8131 | 4758.311 | 4.62% |
| 2025-12-08 | 59.670 | 59.780 | 0.280 | 0.47% | 59.650 | 60.460 | 7329 | 4393.537 | 4.17% |
| 2025-12-05 | 58.860 | 59.500 | 0.380 | 0.64% | 58.810 | 60.080 | 6832 | 4068.687 | 3.88% |
| 2025-12-04 | 60.700 | 59.120 | -1.200 | -1.99% | 58.880 | 60.700 | 7886 | 4690.594 | 4.48% |
| 2025-12-03 | 64.090 | 60.320 | -3.140 | -4.95% | 60.280 | 64.090 | 16278 | 10074.221 | 9.25% |
| 2025-12-02 | 65.380 | 63.460 | -1.570 | -2.41% | 63.440 | 66.490 | 13404 | 8710.549 | 7.62% |
| 2025-12-01 | 66.770 | 65.030 | -0.230 | -0.35% | 64.200 | 66.770 | 10440 | 6777.579 | 5.93% |
| 2025-11-28 | 67.000 | 65.260 | -1.640 | -2.45% | 64.500 | 68.500 | 15515 | 10186.316 | 8.82% |
| 2025-11-27 | 70.090 | 66.900 | -4.260 | -5.99% | 66.880 | 70.920 | 21529 | 14773.479 | 12.24% |
| 2025-11-26 | 67.000 | 71.160 | 2.680 | 3.91% | 66.770 | 72.550 | 30453 | 21444.236 | 17.31% |
| 2025-11-25 | 68.900 | 68.480 | -2.070 | -2.93% | 68.200 | 73.360 | 40396 | 28503.955 | 22.96% |
| 2025-11-24 | 65.800 | 70.550 | 5.350 | 8.21% | 62.600 | 79.400 | 47236 | 32866.246 | 26.85% |
| 2025-11-21 | 62.000 | 65.200 | 1.580 | 2.48% | 62.000 | 67.000 | 30801 | 19968.240 | 17.51% |
| 2025-11-20 | 68.000 | 63.620 | -5.310 | -7.70% | 63.600 | 68.000 | 29031 | 18802.465 | 16.50% |
| 2025-11-19 | 71.000 | 68.930 | -6.970 | -9.18% | 66.900 | 71.800 | 43751 | 29922.031 | 24.87% |
| 2025-11-18 | 61.200 | 75.900 | 14.100 | 22.82% | 60.940 | 80.340 | 63305 | 46278.219 | 35.98% |
| 2025-11-17 | 59.190 | 61.800 | 1.530 | 2.54% | 59.020 | 63.990 | 14222 | 8789.369 | 8.08% |
| 2025-11-14 | 62.000 | 60.270 | -6.010 | -9.07% | 60.270 | 63.450 | 19781 | 12211.314 | 11.24% |
| 2025-11-13 | 58.330 | 66.280 | 7.920 | 13.57% | 57.700 | 66.360 | 18628 | 11917.920 | 10.59% |
| 2025-11-12 | 58.740 | 58.360 | -0.390 | -0.66% | 58.170 | 59.260 | 1852 | 1084.903 | 1.05% |
| 2025-11-11 | 58.980 | 58.750 | -0.240 | -0.41% | 58.200 | 59.750 | 2591 | 1523.672 | 1.47% |
| 2025-11-10 | 58.400 | 58.990 | 0.590 | 1.01% | 58.000 | 59.280 | 2521 | 1477.221 | 1.43% |
| 2025-11-07 | 59.450 | 58.400 | -1.040 | -1.75% | 58.350 | 59.880 | 2478 | 1457.424 | 1.41% |
| 2025-11-06 | 60.770 | 59.440 | -0.910 | -1.51% | 59.300 | 60.770 | 2871 | 1712.264 | 1.63% |
| 2025-11-05 | 60.000 | 60.350 | 0.080 | 0.13% | 59.660 | 60.700 | 2190 | 1320.687 | 1.24% |
| 2025-11-04 | 61.650 | 60.270 | -1.230 | -2.00% | 59.600 | 61.650 | 4724 | 2849.482 | 2.69% |
| 2025-11-03 | 62.000 | 61.500 | -0.440 | -0.71% | 60.810 | 62.890 | 5673 | 3509.384 | 3.22% |
| 2025-10-31 | 61.990 | 61.940 | 0.720 | 1.18% | 61.210 | 63.960 | 9918 | 6215.493 | 5.64% |
| 2025-10-30 | 60.170 | 61.220 | 0.200 | 0.33% | 60.000 | 63.630 | 10120 | 6291.394 | 5.75% |
| 2025-10-29 | 58.310 | 61.020 | 2.720 | 4.67% | 57.360 | 61.080 | 7953 | 4728.377 | 4.51% |
| 2025-10-28 | 58.290 | 58.300 | 0.050 | 0.09% | 57.850 | 58.850 | 2178 | 1270.055 | 1.24% |
| 2025-10-27 | 59.210 | 58.250 | -0.580 | -0.99% | 57.880 | 59.350 | 3551 | 2072.637 | 2.01% |
| 2025-10-24 | 58.430 | 58.830 | 0.230 | 0.39% | 58.430 | 59.690 | 2505 | 1481.034 | 1.42% |
| 2025-10-23 | 59.010 | 58.600 | -0.500 | -0.85% | 58.300 | 59.630 | 3292 | 1932.908 | 1.87% |
| 2025-10-22 | 59.250 | 59.100 | 0.500 | 0.85% | 58.590 | 60.150 | 2959 | 1758.046 | 1.68% |
| 2025-10-21 | 57.320 | 58.600 | 1.320 | 2.30% | 57.320 | 59.290 | 4071 | 2389.276 | 2.31% |
| 2025-10-20 | 59.540 | 57.280 | -0.540 | -0.93% | 57.000 | 60.000 | 2318 | 1346.761 | 1.32% |
| 2025-10-17 | 59.560 | 57.820 | -1.560 | -2.63% | 57.560 | 59.960 | 2601 | 1527.184 | 1.48% |
| 2025-10-16 | 60.540 | 59.380 | -1.170 | -1.93% | 59.030 | 61.740 | 3354 | 2021.979 | 1.90% |
| 2025-10-15 | 58.510 | 60.550 | 1.670 | 2.84% | 58.510 | 60.560 | 4272 | 2563.655 | 2.42% |
| 2025-10-14 | 59.420 | 58.880 | -0.110 | -0.19% | 58.880 | 60.850 | 3611 | 2162.491 | 2.05% |
| 2025-10-13 | 57.790 | 58.990 | -0.140 | -0.24% | 57.000 | 58.990 | 2749 | 1603.737 | 1.56% |
| 2025-10-10 | 58.920 | 59.130 | 0.450 | 0.77% | 58.430 | 59.780 | 2378 | 1405.755 | 1.35% |
| 2025-10-09 | 59.260 | 58.680 | -0.150 | -0.25% | 57.580 | 59.490 | 2954 | 1728.980 | 1.68% |
| 2025-09-30 | 58.720 | 58.830 | 0.110 | 0.19% | 58.510 | 59.460 | 2124 | 1252.572 | 1.21% |
| 2025-09-29 | 59.160 | 58.720 | -0.690 | -1.16% | 58.220 | 59.950 | 3476 | 2043.683 | 1.97% |
| 2025-09-26 | 61.030 | 59.410 | -1.700 | -2.78% | 59.000 | 61.680 | 4762 | 2840.350 | 2.70% |
| 2025-09-25 | 60.760 | 61.110 | 0.790 | 1.31% | 60.310 | 62.660 | 5697 | 3515.653 | 3.23% |
| 2025-09-24 | 59.500 | 60.320 | 0.810 | 1.36% | 59.190 | 60.600 | 2667 | 1602.829 | 1.51% |
| 2025-09-23 | 61.800 | 59.510 | -1.710 | -2.79% | 58.980 | 61.860 | 5178 | 3090.609 | 2.94% |
| 2025-09-22 | 63.100 | 61.220 | -1.860 | -2.95% | 61.170 | 63.100 | 4688 | 2899.069 | 2.66% |
| 2025-09-19 | 64.600 | 63.080 | -1.370 | -2.13% | 63.050 | 64.790 | 4448 | 2824.427 | 2.52% |
| 2025-09-18 | 64.840 | 64.450 | -0.120 | -0.19% | 63.520 | 64.980 | 8301 | 5327.862 | 4.71% |
| 2025-09-17 | 65.300 | 64.570 | -1.470 | -2.23% | 64.000 | 65.500 | 10021 | 6469.579 | 5.69% |
| 2025-09-16 | 66.800 | 66.040 | 0.770 | 1.18% | 65.780 | 67.500 | 10777 | 7192.157 | 6.12% |
| 2025-09-15 | 64.560 | 65.270 | 0.120 | 0.18% | 64.260 | 66.200 | 6670 | 4344.799 | 3.78% |
| 2025-09-12 | 65.500 | 65.150 | -0.350 | -0.53% | 65.100 | 67.840 | 7056 | 4669.056 | 4.00% |
| 2025-09-11 | 65.110 | 65.500 | -0.490 | -0.74% | 64.400 | 65.660 | 6296 | 4097.240 | 3.57% |
| 2025-09-10 | 68.000 | 65.990 | -2.560 | -3.73% | 65.910 | 68.000 | 9930 | 6613.821 | 5.63% |
| 2025-09-09 | 66.670 | 68.550 | 1.880 | 2.82% | 64.300 | 69.260 | 15956 | 10672.834 | 9.05% |
| 2025-09-08 | 66.520 | 66.670 | -0.730 | -1.08% | 66.030 | 67.300 | 8677 | 5771.038 | 4.92% |
| 2025-09-05 | 65.010 | 67.400 | 2.570 | 3.96% | 65.010 | 69.000 | 13560 | 9090.235 | 7.69% |
| 2025-09-04 | 64.000 | 64.830 | 0.830 | 1.30% | 63.310 | 65.610 | 6965 | 4502.225 | 3.95% |
| 2025-09-03 | 64.700 | 64.000 | -0.400 | -0.62% | 63.210 | 65.090 | 4451 | 2863.781 | 2.53% |
| 2025-09-02 | 64.700 | 64.400 | 0.200 | 0.31% | 63.020 | 64.750 | 6684 | 4272.590 | 3.79% |
| 2025-09-01 | 66.600 | 64.200 | -1.080 | -1.65% | 63.720 | 67.330 | 9621 | 6213.713 | 5.46% |
| 2025-08-29 | 65.630 | 65.280 | -0.340 | -0.52% | 65.030 | 66.850 | 5844 | 3846.379 | 3.32% |
| 2025-08-28 | 67.500 | 65.620 | -1.280 | -1.91% | 64.010 | 67.500 | 10195 | 6714.609 | 5.78% |
| 2025-08-27 | 69.690 | 66.900 | -2.700 | -3.88% | 66.900 | 70.330 | 9284 | 6369.015 | 5.27% |
| 2025-08-26 | 70.930 | 69.600 | -1.800 | -2.52% | 69.410 | 71.680 | 7878 | 5534.767 | 4.47% |
| 2025-08-25 | 72.900 | 71.400 | -0.700 | -0.97% | 70.800 | 72.900 | 8039 | 5729.701 | 4.56% |
| 2025-08-22 | 71.930 | 72.100 | -0.730 | -1.00% | 71.330 | 73.480 | 9600 | 6903.937 | 5.45% |
| 2025-08-21 | 75.000 | 72.830 | 0.280 | 0.39% | 71.360 | 76.180 | 13799 | 10278.953 | 7.83% |
| 2025-08-20 | 71.950 | 72.550 | 0.450 | 0.62% | 71.000 | 73.580 | 9161 | 6610.465 | 5.20% |
| 2025-08-19 | 73.190 | 72.100 | -0.100 | -0.14% | 71.710 | 74.490 | 13297 | 9740.110 | 7.54% |
| 2025-08-18 | 70.490 | 72.200 | 1.650 | 2.34% | 69.690 | 73.290 | 13913 | 9972.592 | 7.89% |
| 2025-08-15 | 69.440 | 70.550 | 1.030 | 1.48% | 68.560 | 71.500 | 11376 | 7959.785 | 6.46% |
深证大盘股票行情在线 K线走势图
(920227)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
