(920247)股票行情
(920247)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 | 26.100 | 27.410 | 1.860 | 7.28% | 25.170 | 28.990 | 93792 | 25478.262 | 8.21% |
| 2025-12-11 | 24.800 | 25.550 | 0.730 | 2.94% | 24.050 | 26.700 | 53244 | 13570.181 | 4.66% |
| 2025-12-10 | 25.050 | 24.820 | -0.400 | -1.59% | 24.550 | 25.530 | 19007 | 4732.212 | 1.66% |
| 2025-12-09 | 25.790 | 25.220 | -0.570 | -2.21% | 25.150 | 25.890 | 17419 | 4432.948 | 1.52% |
| 2025-12-08 | 25.960 | 25.790 | -0.010 | -0.04% | 25.570 | 26.000 | 18786 | 4849.427 | 1.64% |
| 2025-12-05 | 25.110 | 25.800 | 0.420 | 1.65% | 25.110 | 26.040 | 21693 | 5600.355 | 1.90% |
| 2025-12-04 | 25.570 | 25.380 | 0.150 | 0.59% | 25.360 | 26.400 | 25898 | 6699.514 | 2.27% |
| 2025-12-03 | 25.620 | 25.230 | -0.430 | -1.68% | 25.160 | 25.870 | 13105 | 3337.567 | 1.15% |
| 2025-12-02 | 26.320 | 25.660 | -0.520 | -1.99% | 25.570 | 26.320 | 14882 | 3841.238 | 1.30% |
| 2025-12-01 | 25.300 | 26.180 | 1.020 | 4.05% | 25.080 | 26.540 | 25780 | 6701.193 | 2.26% |
| 2025-11-28 | 25.290 | 25.160 | 0.000 | 0.00% | 25.000 | 25.430 | 10743 | 2702.575 | 0.94% |
| 2025-11-27 | 25.150 | 25.160 | -0.080 | -0.32% | 25.110 | 25.720 | 10910 | 2766.874 | 0.96% |
| 2025-11-26 | 25.680 | 25.240 | -0.440 | -1.71% | 25.130 | 25.880 | 15937 | 4057.578 | 1.40% |
| 2025-11-25 | 25.660 | 25.680 | 0.190 | 0.75% | 25.500 | 25.950 | 16633 | 4284.697 | 1.46% |
| 2025-11-24 | 25.140 | 25.490 | 0.410 | 1.63% | 25.010 | 25.660 | 15223 | 3866.815 | 1.33% |
| 2025-11-21 | 25.880 | 25.080 | -0.840 | -3.24% | 24.880 | 26.000 | 22243 | 5639.272 | 1.95% |
| 2025-11-20 | 26.460 | 25.920 | -0.330 | -1.26% | 25.840 | 26.720 | 15110 | 3962.755 | 1.32% |
| 2025-11-19 | 26.630 | 26.250 | -0.180 | -0.68% | 25.910 | 26.630 | 15371 | 4023.670 | 1.35% |
| 2025-11-18 | 27.600 | 26.430 | -1.160 | -4.20% | 26.290 | 28.360 | 29901 | 8013.948 | 2.62% |
| 2025-11-17 | 27.450 | 27.590 | 0.150 | 0.55% | 27.360 | 27.930 | 14857 | 4107.057 | 1.30% |
| 2025-11-14 | 28.140 | 27.440 | -0.710 | -2.52% | 27.400 | 28.150 | 24219 | 6717.612 | 2.12% |
| 2025-11-13 | 27.430 | 28.150 | 0.860 | 3.15% | 27.300 | 28.600 | 37190 | 10471.613 | 3.26% |
| 2025-11-12 | 28.450 | 27.290 | -1.110 | -3.91% | 27.200 | 28.450 | 31296 | 8650.964 | 2.74% |
| 2025-11-11 | 28.550 | 28.400 | -0.340 | -1.18% | 28.260 | 29.080 | 29522 | 8425.050 | 2.58% |
| 2025-11-10 | 29.160 | 28.740 | -1.190 | -3.98% | 28.650 | 29.650 | 43324 | 12548.493 | 3.79% |
| 2025-11-07 | 28.540 | 29.930 | 1.430 | 5.02% | 28.510 | 31.200 | 78780 | 23556.898 | 6.90% |
| 2025-11-06 | 28.160 | 28.500 | 0.340 | 1.21% | 27.800 | 29.000 | 34217 | 9719.058 | 3.00% |
| 2025-11-05 | 28.230 | 28.160 | -0.080 | -0.28% | 27.850 | 28.490 | 21789 | 6132.532 | 1.91% |
| 2025-11-04 | 29.400 | 28.240 | -1.340 | -4.53% | 27.820 | 29.500 | 40982 | 11602.068 | 3.59% |
| 2025-11-03 | 30.510 | 29.580 | -0.720 | -2.38% | 29.270 | 30.770 | 37078 | 11070.393 | 3.25% |
| 2025-10-31 | 29.400 | 30.300 | 0.770 | 2.61% | 29.130 | 30.820 | 50754 | 15396.973 | 4.44% |
| 2025-10-30 | 30.000 | 29.530 | -0.780 | -2.57% | 29.510 | 30.760 | 54047 | 16325.235 | 4.73% |
| 2025-10-29 | 28.670 | 30.310 | 1.740 | 6.09% | 28.020 | 30.380 | 64104 | 18760.275 | 5.61% |
| 2025-10-28 | 28.250 | 28.570 | 0.260 | 0.92% | 28.090 | 28.850 | 26305 | 7499.676 | 2.30% |
| 2025-10-27 | 28.300 | 28.310 | 0.210 | 0.75% | 28.160 | 28.700 | 21133 | 6013.157 | 1.85% |
| 2025-10-24 | 28.250 | 28.100 | 0.200 | 0.72% | 28.000 | 28.460 | 23325 | 6578.658 | 2.04% |
| 2025-10-23 | 29.000 | 27.900 | -1.110 | -3.83% | 27.500 | 29.020 | 29373 | 8238.309 | 2.57% |
| 2025-10-22 | 28.580 | 29.010 | 0.430 | 1.50% | 28.400 | 29.480 | 31768 | 9225.258 | 2.78% |
| 2025-10-21 | 28.300 | 28.580 | 0.300 | 1.06% | 27.930 | 28.580 | 21242 | 6025.771 | 1.86% |
| 2025-10-20 | 28.950 | 28.280 | 0.020 | 0.07% | 28.150 | 29.030 | 18899 | 5408.124 | 1.65% |
| 2025-10-17 | 29.090 | 28.260 | -0.790 | -2.72% | 28.020 | 29.600 | 24874 | 7141.550 | 2.18% |
| 2025-10-16 | 29.340 | 29.050 | -1.230 | -4.06% | 29.050 | 29.990 | 37347 | 10984.825 | 3.27% |
| 2025-10-15 | 28.360 | 30.280 | 1.800 | 6.32% | 28.210 | 30.500 | 58022 | 17230.824 | 5.08% |
| 2025-10-14 | 28.950 | 28.480 | 0.150 | 0.53% | 28.310 | 29.870 | 31738 | 9235.924 | 2.78% |
| 2025-10-13 | 27.800 | 28.330 | -1.120 | -3.80% | 27.210 | 28.800 | 29255 | 8233.674 | 2.56% |
| 2025-10-10 | 29.380 | 29.450 | 0.150 | 0.51% | 29.290 | 30.450 | 31811 | 9485.413 | 2.78% |
| 2025-10-09 | 30.180 | 29.300 | -0.710 | -2.37% | 29.000 | 30.180 | 38008 | 11119.764 | 3.33% |
| 2025-09-30 | 30.990 | 30.010 | -0.800 | -2.60% | 30.010 | 31.000 | 33683 | 10232.836 | 2.95% |
| 2025-09-29 | 30.200 | 30.810 | 1.020 | 3.42% | 29.980 | 31.420 | 39559 | 12187.255 | 3.46% |
| 2025-09-26 | 30.050 | 29.790 | -0.260 | -0.87% | 29.380 | 30.720 | 29724 | 8901.323 | 2.60% |
| 2025-09-25 | 30.860 | 30.050 | -0.830 | -2.69% | 30.010 | 30.990 | 35055 | 10686.019 | 3.07% |
| 2025-09-24 | 30.700 | 30.880 | 0.780 | 2.59% | 30.100 | 31.420 | 39369 | 12133.058 | 3.45% |
| 2025-09-23 | 31.280 | 30.100 | -1.250 | -3.99% | 29.580 | 31.280 | 42244 | 12800.588 | 3.70% |
| 2025-09-22 | 30.940 | 31.350 | 0.160 | 0.51% | 30.940 | 31.800 | 31554 | 9887.157 | 2.76% |
| 2025-09-19 | 32.760 | 31.190 | -2.090 | -6.28% | 31.150 | 32.980 | 69795 | 22140.314 | 6.11% |
| 2025-09-18 | 34.290 | 33.280 | -1.520 | -4.37% | 33.070 | 34.980 | 90225 | 30569.562 | 7.90% |
| 2025-09-17 | 34.420 | 34.800 | 0.500 | 1.46% | 33.910 | 36.480 | 101793 | 35827.512 | 8.91% |
| 2025-09-16 | 34.010 | 34.300 | 0.570 | 1.69% | 33.110 | 34.860 | 76935 | 26132.266 | 6.73% |
| 2025-09-15 | 33.050 | 33.730 | 0.200 | 0.60% | 33.000 | 35.420 | 75276 | 25941.133 | 6.59% |
| 2025-09-12 | 35.120 | 33.530 | -1.590 | -4.53% | 33.500 | 35.440 | 85628 | 29222.121 | 7.50% |
| 2025-09-11 | 34.910 | 35.120 | -0.100 | -0.28% | 33.480 | 35.960 | 107870 | 37278.664 | 9.44% |
| 2025-09-10 | 34.000 | 35.220 | 0.350 | 1.00% | 33.890 | 36.490 | 96325 | 34060.027 | 8.43% |
| 2025-09-09 | 34.400 | 34.870 | -1.410 | -3.89% | 33.510 | 37.390 | 140329 | 49412.062 | 12.28% |
| 2025-09-08 | 31.030 | 36.280 | 4.940 | 15.76% | 31.000 | 39.000 | 213424 | 76942.461 | 18.68% |
| 2025-09-05 | 30.160 | 31.340 | 0.440 | 1.42% | 30.150 | 32.550 | 69152 | 21974.439 | 6.05% |
| 2025-09-04 | 31.250 | 30.900 | -0.650 | -2.06% | 29.900 | 32.600 | 67152 | 21166.143 | 5.88% |
| 2025-09-03 | 33.900 | 31.550 | -2.650 | -7.75% | 31.290 | 34.200 | 93475 | 30601.734 | 8.18% |
| 2025-09-02 | 31.140 | 34.200 | 3.060 | 9.83% | 29.040 | 36.980 | 165736 | 54309.484 | 14.51% |
| 2025-09-01 | 31.670 | 31.140 | -1.380 | -4.24% | 30.830 | 32.000 | 64096 | 19981.152 | 5.61% |
| 2025-08-29 | 30.470 | 32.520 | 2.130 | 7.01% | 30.160 | 33.150 | 107856 | 34390.703 | 9.44% |
| 2025-08-28 | 31.450 | 30.390 | -1.050 | -3.34% | 29.390 | 31.720 | 72112 | 21791.340 | 6.31% |
| 2025-08-27 | 31.150 | 31.440 | 0.130 | 0.42% | 31.120 | 32.300 | 65281 | 20678.668 | 5.71% |
| 2025-08-26 | 32.560 | 31.310 | -1.380 | -4.22% | 31.200 | 32.860 | 75415 | 23836.402 | 6.60% |
| 2025-08-25 | 33.000 | 32.690 | 0.120 | 0.37% | 32.170 | 33.550 | 75413 | 24711.041 | 6.60% |
| 2025-08-22 | 33.100 | 32.570 | -0.430 | -1.30% | 32.120 | 33.580 | 78895 | 25817.996 | 6.91% |
| 2025-08-21 | 34.660 | 33.000 | -2.370 | -6.70% | 32.470 | 35.340 | 123851 | 41505.043 | 10.84% |
| 2025-08-20 | 37.000 | 35.370 | -1.930 | -5.17% | 35.200 | 39.400 | 136467 | 50469.031 | 11.95% |
| 2025-08-19 | 37.030 | 37.300 | -0.760 | -2.00% | 36.000 | 40.020 | 168951 | 64072.422 | 14.79% |
| 2025-08-18 | 35.000 | 38.060 | 3.060 | 8.74% | 33.000 | 41.300 | 208595 | 75511.203 | 18.26% |
| 2025-08-15 | 32.690 | 35.000 | 1.550 | 4.63% | 32.690 | 39.000 | 206480 | 74099.320 | 18.07% |
深证大盘股票行情在线 K线走势图
(920247)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
