(920230)股票行情
(920230)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 | 12.620 | 12.490 | -0.010 | -0.08% | 12.340 | 12.900 | 9650 | 1219.992 | 2.07% |
| 2025-12-11 | 12.350 | 12.500 | 0.220 | 1.79% | 12.020 | 12.980 | 14600 | 1831.369 | 3.13% |
| 2025-12-10 | 12.380 | 12.280 | -0.100 | -0.81% | 12.010 | 12.380 | 5451 | 664.584 | 1.17% |
| 2025-12-09 | 12.640 | 12.380 | -0.290 | -2.29% | 12.160 | 12.680 | 7660 | 953.022 | 1.64% |
| 2025-12-08 | 12.690 | 12.670 | -0.020 | -0.16% | 12.550 | 12.860 | 9421 | 1196.078 | 2.02% |
| 2025-12-05 | 12.460 | 12.690 | 0.230 | 1.85% | 12.250 | 12.780 | 7256 | 912.152 | 1.55% |
| 2025-12-04 | 12.760 | 12.460 | -0.300 | -2.35% | 12.440 | 12.940 | 5982 | 750.225 | 1.28% |
| 2025-12-03 | 13.050 | 12.760 | -0.230 | -1.77% | 12.730 | 13.060 | 4335 | 557.696 | 0.93% |
| 2025-12-02 | 13.500 | 12.990 | -0.230 | -1.74% | 12.830 | 13.500 | 9092 | 1184.067 | 1.95% |
| 2025-12-01 | 12.770 | 13.220 | 0.440 | 3.44% | 12.650 | 13.250 | 11412 | 1492.261 | 2.44% |
| 2025-11-28 | 12.980 | 12.780 | -0.200 | -1.54% | 12.720 | 13.050 | 6208 | 794.914 | 1.33% |
| 2025-11-27 | 13.270 | 12.980 | -0.120 | -0.92% | 12.920 | 13.270 | 7916 | 1031.325 | 1.69% |
| 2025-11-26 | 13.170 | 13.100 | -0.070 | -0.53% | 13.010 | 13.500 | 12364 | 1637.420 | 2.65% |
| 2025-11-25 | 12.980 | 13.170 | 0.230 | 1.78% | 12.940 | 13.310 | 9620 | 1267.255 | 2.06% |
| 2025-11-24 | 13.130 | 12.940 | -0.010 | -0.08% | 12.810 | 13.130 | 6891 | 891.734 | 1.48% |
| 2025-11-21 | 13.500 | 12.950 | -0.570 | -4.22% | 12.840 | 13.580 | 8730 | 1147.838 | 1.87% |
| 2025-11-20 | 13.770 | 13.520 | -0.250 | -1.82% | 13.510 | 14.030 | 9574 | 1311.432 | 2.05% |
| 2025-11-19 | 14.100 | 13.770 | -0.330 | -2.34% | 13.660 | 14.160 | 5993 | 832.118 | 1.28% |
| 2025-11-18 | 14.420 | 14.100 | -0.310 | -2.15% | 14.070 | 14.520 | 9461 | 1344.663 | 2.03% |
| 2025-11-17 | 14.870 | 14.410 | -0.440 | -2.96% | 14.350 | 15.000 | 8554 | 1252.642 | 1.83% |
| 2025-11-14 | 14.930 | 14.850 | -0.190 | -1.26% | 14.830 | 15.300 | 9075 | 1369.238 | 1.94% |
| 2025-11-13 | 15.150 | 15.040 | 0.000 | 0.00% | 14.880 | 15.290 | 10779 | 1628.514 | 2.31% |
| 2025-11-12 | 14.770 | 15.040 | 0.260 | 1.76% | 14.770 | 15.300 | 12997 | 1964.470 | 2.78% |
| 2025-11-11 | 14.970 | 14.780 | -0.120 | -0.81% | 14.670 | 15.060 | 6508 | 965.231 | 1.39% |
| 2025-11-10 | 14.800 | 14.900 | 0.170 | 1.15% | 14.610 | 14.930 | 5443 | 805.143 | 1.17% |
| 2025-11-07 | 14.950 | 14.730 | -0.220 | -1.47% | 14.630 | 15.040 | 9839 | 1457.450 | 2.11% |
| 2025-11-06 | 15.430 | 14.950 | -0.350 | -2.29% | 14.890 | 15.430 | 7478 | 1124.208 | 1.60% |
| 2025-11-05 | 15.100 | 15.300 | 0.080 | 0.53% | 14.960 | 15.410 | 9447 | 1440.988 | 2.02% |
| 2025-11-04 | 15.570 | 15.220 | -0.160 | -1.04% | 14.950 | 15.570 | 11316 | 1715.918 | 2.42% |
| 2025-11-03 | 15.460 | 15.380 | -0.050 | -0.32% | 15.250 | 15.880 | 16343 | 2541.894 | 3.50% |
| 2025-10-31 | 15.400 | 15.430 | 0.200 | 1.31% | 15.060 | 15.730 | 13221 | 2048.094 | 2.83% |
| 2025-10-30 | 15.350 | 15.230 | -0.150 | -0.98% | 15.000 | 15.730 | 17840 | 2754.146 | 3.82% |
| 2025-10-29 | 14.700 | 15.380 | 0.680 | 4.63% | 14.340 | 15.410 | 25637 | 3864.392 | 5.49% |
| 2025-10-28 | 14.950 | 14.700 | -0.100 | -0.68% | 14.670 | 15.040 | 6152 | 911.854 | 1.32% |
| 2025-10-27 | 14.880 | 14.800 | 0.110 | 0.75% | 14.600 | 14.930 | 10337 | 1526.779 | 2.21% |
| 2025-10-24 | 14.890 | 14.690 | -0.130 | -0.88% | 14.520 | 15.110 | 11603 | 1715.798 | 2.48% |
| 2025-10-23 | 15.200 | 14.820 | -0.280 | -1.85% | 14.550 | 15.200 | 13732 | 2030.683 | 2.94% |
| 2025-10-22 | 15.000 | 15.100 | 0.110 | 0.73% | 14.830 | 15.560 | 18085 | 2752.796 | 3.87% |
| 2025-10-21 | 14.580 | 14.990 | 0.650 | 4.53% | 14.340 | 15.170 | 22749 | 3384.044 | 4.87% |
| 2025-10-20 | 14.310 | 14.340 | 0.030 | 0.21% | 14.150 | 14.570 | 7824 | 1122.582 | 1.68% |
| 2025-10-17 | 14.530 | 14.310 | -0.210 | -1.45% | 14.280 | 14.730 | 9220 | 1335.266 | 1.97% |
| 2025-10-16 | 14.700 | 14.520 | -0.230 | -1.56% | 14.500 | 14.950 | 8275 | 1214.367 | 1.77% |
| 2025-10-15 | 14.600 | 14.750 | 0.270 | 1.86% | 14.320 | 14.850 | 9661 | 1418.173 | 2.07% |
| 2025-10-14 | 14.600 | 14.480 | 0.060 | 0.42% | 14.320 | 14.870 | 7880 | 1151.695 | 1.69% |
| 2025-10-13 | 14.420 | 14.420 | -0.330 | -2.24% | 14.200 | 14.700 | 11984 | 1730.836 | 2.57% |
| 2025-10-10 | 14.600 | 14.750 | 0.120 | 0.82% | 14.600 | 15.170 | 9566 | 1425.410 | 2.05% |
| 2025-10-09 | 14.820 | 14.630 | -0.220 | -1.48% | 14.510 | 14.950 | 9506 | 1388.524 | 2.04% |
| 2025-09-30 | 15.200 | 14.850 | -0.150 | -1.00% | 14.850 | 15.200 | 7243 | 1087.397 | 1.55% |
| 2025-09-29 | 15.170 | 15.000 | -0.150 | -0.99% | 14.800 | 15.200 | 9449 | 1414.108 | 2.02% |
| 2025-09-26 | 15.770 | 15.150 | -0.490 | -3.13% | 15.120 | 15.770 | 13141 | 2011.102 | 2.81% |
| 2025-09-25 | 16.120 | 15.640 | -0.450 | -2.80% | 15.600 | 16.120 | 8204 | 1294.865 | 1.76% |
| 2025-09-24 | 15.860 | 16.090 | 0.220 | 1.39% | 15.780 | 16.250 | 7946 | 1272.955 | 1.70% |
| 2025-09-23 | 16.350 | 15.870 | -0.410 | -2.52% | 15.680 | 16.350 | 15805 | 2515.794 | 3.38% |
| 2025-09-22 | 16.750 | 16.280 | -0.400 | -2.40% | 16.180 | 16.780 | 10518 | 1731.408 | 2.25% |
| 2025-09-19 | 16.770 | 16.680 | -0.120 | -0.71% | 16.530 | 16.950 | 10883 | 1821.687 | 2.33% |
| 2025-09-18 | 17.220 | 16.800 | -0.120 | -0.71% | 16.400 | 17.270 | 22245 | 3769.945 | 4.76% |
| 2025-09-17 | 16.820 | 16.920 | 0.160 | 0.95% | 16.690 | 16.990 | 11955 | 2018.721 | 2.56% |
| 2025-09-16 | 17.040 | 16.760 | -0.200 | -1.18% | 16.480 | 17.040 | 14470 | 2423.716 | 3.10% |
| 2025-09-15 | 17.190 | 16.960 | -0.150 | -0.88% | 16.920 | 17.280 | 20730 | 3548.987 | 4.44% |
| 2025-09-12 | 17.140 | 17.110 | -0.040 | -0.23% | 16.920 | 17.300 | 16866 | 2878.630 | 3.61% |
| 2025-09-11 | 17.500 | 17.150 | -0.050 | -0.29% | 16.910 | 17.520 | 19865 | 3393.323 | 4.25% |
| 2025-09-10 | 17.000 | 17.200 | 0.190 | 1.12% | 16.710 | 17.200 | 13233 | 2247.032 | 2.83% |
| 2025-09-09 | 17.200 | 17.010 | -0.040 | -0.23% | 16.650 | 17.200 | 17075 | 2874.958 | 3.66% |
| 2025-09-08 | 17.160 | 17.050 | -0.130 | -0.76% | 16.900 | 17.360 | 24489 | 4183.744 | 5.24% |
| 2025-09-05 | 17.500 | 17.180 | 0.350 | 2.08% | 16.750 | 17.590 | 30096 | 5162.206 | 6.44% |
| 2025-09-04 | 16.380 | 16.830 | 0.630 | 3.89% | 16.330 | 16.930 | 27579 | 4590.245 | 5.90% |
| 2025-09-03 | 16.690 | 16.200 | -0.350 | -2.11% | 16.150 | 16.750 | 16116 | 2654.419 | 3.45% |
| 2025-09-02 | 16.480 | 16.550 | 0.170 | 1.04% | 16.240 | 16.680 | 18893 | 3123.686 | 4.04% |
| 2025-09-01 | 16.200 | 16.380 | 0.370 | 2.31% | 15.850 | 16.380 | 16222 | 2628.870 | 3.47% |
| 2025-08-29 | 15.980 | 16.010 | 0.040 | 0.25% | 15.960 | 16.440 | 14184 | 2294.924 | 3.04% |
| 2025-08-28 | 15.880 | 15.970 | -0.150 | -0.93% | 15.500 | 16.360 | 18324 | 2906.322 | 3.92% |
| 2025-08-27 | 16.510 | 16.120 | -0.370 | -2.24% | 16.080 | 16.740 | 15721 | 2572.772 | 3.37% |
| 2025-08-26 | 16.600 | 16.490 | -0.200 | -1.20% | 16.450 | 16.850 | 16041 | 2663.572 | 3.43% |
| 2025-08-25 | 16.920 | 16.690 | -0.160 | -0.95% | 16.520 | 16.920 | 17337 | 2893.038 | 3.71% |
| 2025-08-22 | 17.160 | 16.850 | -0.230 | -1.35% | 16.730 | 17.160 | 15258 | 2572.257 | 3.27% |
| 2025-08-21 | 17.390 | 17.080 | -0.140 | -0.81% | 16.940 | 17.390 | 15726 | 2701.156 | 3.37% |
| 2025-08-20 | 17.160 | 17.220 | -0.130 | -0.75% | 16.900 | 17.450 | 19371 | 3324.034 | 4.15% |
| 2025-08-19 | 17.000 | 17.350 | 0.210 | 1.23% | 16.980 | 18.150 | 38821 | 6844.501 | 8.31% |
| 2025-08-18 | 16.900 | 17.140 | 0.620 | 3.75% | 16.650 | 17.160 | 26156 | 4449.557 | 5.60% |
| 2025-08-15 | 16.360 | 16.520 | 0.330 | 2.04% | 16.190 | 16.600 | 19396 | 3175.898 | 4.15% |
深证大盘股票行情在线 K线走势图
(920230)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
