(920237)股票行情
(920237)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 | 23.940 | 24.360 | 0.160 | 0.66% | 23.880 | 24.790 | 24319 | 5861.154 | 2.87% |
| 2025-12-11 | 23.300 | 24.200 | 0.900 | 3.86% | 23.000 | 24.810 | 28165 | 6786.166 | 3.32% |
| 2025-12-10 | 23.190 | 23.300 | 0.090 | 0.39% | 22.820 | 23.330 | 9314 | 2145.421 | 1.10% |
| 2025-12-09 | 24.250 | 23.210 | -0.850 | -3.53% | 23.190 | 24.270 | 13054 | 3071.575 | 1.54% |
| 2025-12-08 | 23.690 | 24.060 | 0.530 | 2.25% | 23.500 | 24.260 | 12489 | 2994.261 | 1.47% |
| 2025-12-05 | 23.090 | 23.530 | 0.490 | 2.13% | 22.730 | 23.600 | 11348 | 2632.698 | 1.34% |
| 2025-12-04 | 23.830 | 23.040 | -0.850 | -3.56% | 23.010 | 23.990 | 17533 | 4079.069 | 2.07% |
| 2025-12-03 | 24.280 | 23.890 | -0.330 | -1.36% | 23.850 | 24.530 | 9284 | 2243.811 | 1.10% |
| 2025-12-02 | 24.760 | 24.220 | -0.550 | -2.22% | 24.130 | 24.770 | 11695 | 2847.985 | 1.38% |
| 2025-12-01 | 24.150 | 24.770 | 0.720 | 2.99% | 23.940 | 24.770 | 16406 | 3999.013 | 1.94% |
| 2025-11-28 | 24.060 | 24.050 | -0.010 | -0.04% | 23.780 | 24.370 | 15815 | 3799.647 | 1.87% |
| 2025-11-27 | 24.280 | 24.060 | -0.230 | -0.95% | 24.000 | 24.790 | 21535 | 5249.173 | 2.54% |
| 2025-11-26 | 24.930 | 24.290 | -0.520 | -2.10% | 24.200 | 25.090 | 13340 | 3264.831 | 1.57% |
| 2025-11-25 | 24.660 | 24.810 | 0.290 | 1.18% | 24.560 | 25.120 | 14003 | 3480.026 | 1.65% |
| 2025-11-24 | 24.570 | 24.520 | 0.270 | 1.11% | 24.010 | 24.570 | 13388 | 3254.813 | 1.58% |
| 2025-11-21 | 25.350 | 24.250 | -1.240 | -4.86% | 24.250 | 25.650 | 24331 | 6030.805 | 2.87% |
| 2025-11-20 | 26.620 | 25.490 | -0.930 | -3.52% | 25.410 | 26.970 | 25968 | 6751.399 | 3.06% |
| 2025-11-19 | 27.030 | 26.420 | -0.580 | -2.15% | 26.410 | 27.660 | 22610 | 6088.593 | 2.67% |
| 2025-11-18 | 28.750 | 27.000 | -1.610 | -5.63% | 27.000 | 28.950 | 33689 | 9300.152 | 3.98% |
| 2025-11-17 | 29.090 | 28.610 | -0.580 | -1.99% | 28.360 | 30.020 | 32428 | 9364.551 | 3.83% |
| 2025-11-14 | 28.800 | 29.190 | -0.290 | -0.98% | 28.400 | 29.450 | 41119 | 11907.591 | 4.85% |
| 2025-11-13 | 27.320 | 29.480 | 2.230 | 8.18% | 27.320 | 30.690 | 74000 | 21594.438 | 8.73% |
| 2025-11-12 | 28.110 | 27.250 | -1.050 | -3.71% | 27.070 | 28.370 | 28117 | 7735.585 | 3.32% |
| 2025-11-11 | 28.060 | 28.300 | 0.040 | 0.14% | 28.060 | 28.950 | 24077 | 6850.240 | 2.84% |
| 2025-11-10 | 28.400 | 28.260 | 0.010 | 0.04% | 27.760 | 28.820 | 31778 | 9006.325 | 3.75% |
| 2025-11-07 | 28.000 | 28.250 | -0.030 | -0.11% | 27.880 | 29.290 | 36754 | 10477.279 | 4.34% |
| 2025-11-06 | 29.760 | 28.280 | -1.460 | -4.91% | 28.270 | 30.180 | 42183 | 12181.424 | 4.98% |
| 2025-11-05 | 28.900 | 29.740 | -0.060 | -0.20% | 28.300 | 30.740 | 55280 | 16348.226 | 6.52% |
| 2025-11-04 | 29.300 | 29.800 | -0.100 | -0.33% | 28.600 | 29.800 | 48429 | 14135.968 | 5.72% |
| 2025-11-03 | 28.670 | 29.900 | -0.800 | -2.61% | 28.090 | 29.900 | 79244 | 22922.535 | 9.35% |
| 2025-10-31 | 27.260 | 30.700 | 3.750 | 13.91% | 27.120 | 35.020 | 118481 | 37540.309 | 13.98% |
| 2025-10-30 | 27.060 | 26.950 | -0.110 | -0.41% | 26.510 | 28.260 | 42669 | 11688.988 | 5.04% |
| 2025-10-29 | 25.020 | 27.060 | 1.960 | 7.81% | 24.620 | 27.290 | 34640 | 8952.020 | 4.09% |
| 2025-10-28 | 25.660 | 25.100 | -0.430 | -1.68% | 24.880 | 25.860 | 13567 | 3444.188 | 1.60% |
| 2025-10-27 | 25.280 | 25.530 | 0.450 | 1.79% | 25.210 | 25.750 | 14173 | 3611.662 | 1.67% |
| 2025-10-24 | 25.020 | 25.080 | 0.210 | 0.84% | 24.980 | 25.380 | 12651 | 3185.684 | 1.49% |
| 2025-10-23 | 25.510 | 24.870 | -0.590 | -2.32% | 24.710 | 25.530 | 14066 | 3506.140 | 1.66% |
| 2025-10-22 | 25.700 | 25.460 | -0.370 | -1.43% | 25.360 | 26.100 | 15920 | 4080.010 | 1.88% |
| 2025-10-21 | 25.540 | 25.830 | 0.500 | 1.97% | 25.130 | 25.920 | 13195 | 3384.764 | 1.56% |
| 2025-10-20 | 25.280 | 25.330 | 0.390 | 1.56% | 25.050 | 25.650 | 10839 | 2749.445 | 1.28% |
| 2025-10-17 | 26.500 | 24.940 | -1.310 | -4.99% | 24.800 | 26.500 | 19571 | 5009.317 | 2.32% |
| 2025-10-16 | 26.900 | 26.250 | -0.580 | -2.16% | 26.110 | 27.380 | 18746 | 5009.885 | 2.22% |
| 2025-10-15 | 26.690 | 26.830 | 0.500 | 1.90% | 26.110 | 26.990 | 14281 | 3797.312 | 1.69% |
| 2025-10-14 | 27.250 | 26.330 | -0.580 | -2.16% | 26.320 | 27.870 | 21238 | 5761.001 | 2.51% |
| 2025-10-13 | 26.200 | 26.910 | -0.560 | -2.04% | 25.800 | 27.250 | 19709 | 5244.449 | 2.33% |
| 2025-10-10 | 28.000 | 27.470 | -0.510 | -1.82% | 27.390 | 28.310 | 21634 | 6010.797 | 2.56% |
| 2025-10-09 | 27.280 | 27.980 | 0.970 | 3.59% | 27.190 | 28.750 | 35489 | 9979.883 | 4.20% |
| 2025-09-30 | 27.150 | 27.010 | -0.300 | -1.10% | 27.000 | 27.860 | 26959 | 7378.495 | 3.19% |
| 2025-09-29 | 27.420 | 27.310 | 0.120 | 0.44% | 27.310 | 28.870 | 32216 | 9071.497 | 3.81% |
| 2025-09-26 | 28.500 | 27.190 | -1.810 | -6.24% | 27.100 | 28.790 | 35740 | 9994.369 | 4.23% |
| 2025-09-25 | 29.530 | 29.000 | -0.890 | -2.98% | 29.000 | 29.850 | 35915 | 10528.833 | 4.25% |
| 2025-09-24 | 30.040 | 29.890 | -0.110 | -0.37% | 28.530 | 30.300 | 52075 | 15359.238 | 6.16% |
| 2025-09-23 | 28.940 | 30.000 | 0.890 | 3.06% | 28.520 | 30.590 | 55513 | 16550.590 | 6.57% |
| 2025-09-22 | 28.500 | 29.110 | 0.780 | 2.75% | 27.810 | 29.130 | 32183 | 9163.916 | 3.81% |
| 2025-09-19 | 29.500 | 28.330 | -1.590 | -5.31% | 28.260 | 30.230 | 43103 | 12586.440 | 5.10% |
| 2025-09-18 | 29.930 | 29.920 | -0.310 | -1.03% | 29.300 | 30.720 | 50163 | 15052.953 | 5.93% |
| 2025-09-17 | 29.450 | 30.230 | 0.700 | 2.37% | 28.610 | 31.690 | 65822 | 19812.641 | 7.79% |
| 2025-09-16 | 30.000 | 29.530 | -1.080 | -3.53% | 28.580 | 30.000 | 61079 | 17730.096 | 7.22% |
| 2025-09-15 | 28.800 | 30.610 | 2.160 | 7.59% | 28.500 | 33.650 | 111442 | 34680.793 | 13.18% |
| 2025-09-12 | 28.200 | 28.450 | 0.300 | 1.07% | 27.840 | 28.630 | 46770 | 13228.741 | 5.53% |
| 2025-09-11 | 28.500 | 28.150 | -0.350 | -1.23% | 27.700 | 28.600 | 48902 | 13724.143 | 5.78% |
| 2025-09-10 | 29.010 | 28.500 | -0.940 | -3.19% | 28.080 | 29.280 | 62392 | 17775.623 | 7.38% |
| 2025-09-09 | 30.580 | 29.440 | -2.210 | -6.98% | 29.290 | 31.260 | 87880 | 26474.350 | 10.40% |
| 2025-09-08 | 34.750 | 31.650 | -4.960 | -13.55% | 31.010 | 35.090 | 131138 | 42793.301 | 15.51% |
| 2025-09-05 | 32.000 | 36.610 | 4.530 | 14.12% | 30.630 | 41.580 | 187922 | 68653.117 | 22.23% |
| 2025-09-04 | 25.260 | 32.080 | 7.400 | 29.98% | 25.260 | 32.080 | 167099 | 50397.020 | 19.77% |
| 2025-09-03 | 24.850 | 24.680 | -0.120 | -0.48% | 24.110 | 25.150 | 40472 | 9963.583 | 4.79% |
| 2025-09-02 | 24.200 | 24.800 | 0.850 | 3.55% | 24.100 | 24.940 | 51792 | 12686.706 | 6.13% |
| 2025-09-01 | 23.900 | 23.950 | 0.240 | 1.01% | 23.180 | 24.130 | 28453 | 6737.317 | 3.37% |
| 2025-08-29 | 22.860 | 23.710 | 1.050 | 4.63% | 22.460 | 23.900 | 38351 | 9030.219 | 4.54% |
| 2025-08-28 | 22.800 | 22.660 | 0.150 | 0.67% | 22.280 | 22.960 | 16468 | 3734.254 | 1.95% |
| 2025-08-27 | 23.780 | 22.510 | -0.950 | -4.05% | 22.510 | 23.780 | 14531 | 3351.926 | 1.72% |
| 2025-08-26 | 23.300 | 23.460 | -0.030 | -0.13% | 23.190 | 23.540 | 13891 | 3246.774 | 1.64% |
| 2025-08-25 | 24.130 | 23.490 | -0.320 | -1.34% | 23.350 | 24.130 | 16995 | 4002.817 | 2.01% |
| 2025-08-22 | 23.830 | 23.810 | -0.020 | -0.08% | 23.460 | 23.870 | 15001 | 3548.865 | 1.77% |
| 2025-08-21 | 24.280 | 23.830 | -0.530 | -2.18% | 23.800 | 24.330 | 17578 | 4224.665 | 2.08% |
| 2025-08-20 | 23.750 | 24.360 | 0.410 | 1.71% | 23.570 | 24.430 | 22067 | 5274.192 | 2.61% |
| 2025-08-19 | 24.000 | 23.950 | 0.150 | 0.63% | 23.510 | 24.160 | 26423 | 6305.806 | 3.13% |
| 2025-08-18 | 22.980 | 23.800 | 0.890 | 3.88% | 22.800 | 23.800 | 28920 | 6737.214 | 3.42% |
| 2025-08-15 | 22.280 | 22.910 | 0.640 | 2.87% | 22.130 | 22.910 | 17048 | 3860.660 | 2.02% |
深证大盘股票行情在线 K线走势图
(920237)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
