(920261)股票行情
(920261)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 | 15.100 | 14.800 | -0.250 | -1.66% | 14.700 | 15.190 | 23107 | 3453.225 | 1.35% |
| 2025-12-11 | 14.680 | 15.050 | 0.370 | 2.52% | 14.480 | 15.490 | 28703 | 4324.070 | 1.68% |
| 2025-12-10 | 14.760 | 14.680 | -0.080 | -0.54% | 14.410 | 14.790 | 13066 | 1901.690 | 0.77% |
| 2025-12-09 | 15.100 | 14.760 | -0.240 | -1.60% | 14.680 | 15.100 | 8808 | 1303.852 | 0.52% |
| 2025-12-08 | 14.920 | 15.000 | 0.070 | 0.47% | 14.910 | 15.090 | 9157 | 1375.400 | 0.54% |
| 2025-12-05 | 14.740 | 14.930 | 0.330 | 2.26% | 14.550 | 14.950 | 10030 | 1480.310 | 0.59% |
| 2025-12-04 | 14.770 | 14.600 | -0.220 | -1.48% | 14.540 | 14.930 | 11761 | 1732.050 | 0.69% |
| 2025-12-03 | 14.880 | 14.820 | -0.060 | -0.40% | 14.800 | 15.020 | 7157 | 1065.692 | 0.42% |
| 2025-12-02 | 15.060 | 14.880 | -0.200 | -1.33% | 14.850 | 15.120 | 9222 | 1378.049 | 0.54% |
| 2025-12-01 | 14.840 | 15.080 | 0.240 | 1.62% | 14.700 | 15.130 | 17392 | 2553.540 | 1.02% |
| 2025-11-28 | 14.970 | 14.840 | -0.040 | -0.27% | 14.780 | 14.970 | 9312 | 1338.032 | 0.55% |
| 2025-11-27 | 14.790 | 14.880 | -0.090 | -0.60% | 14.790 | 15.090 | 8516 | 1272.393 | 0.50% |
| 2025-11-26 | 15.230 | 14.970 | -0.120 | -0.80% | 14.850 | 15.240 | 10565 | 1581.195 | 0.62% |
| 2025-11-25 | 14.910 | 15.090 | 0.200 | 1.34% | 14.910 | 15.160 | 13819 | 2081.758 | 0.81% |
| 2025-11-24 | 14.990 | 14.890 | 0.000 | 0.00% | 14.720 | 15.090 | 11821 | 1759.680 | 0.69% |
| 2025-11-21 | 15.050 | 14.890 | -0.360 | -2.36% | 14.760 | 15.280 | 21933 | 3273.462 | 1.29% |
| 2025-11-20 | 15.460 | 15.250 | -0.240 | -1.55% | 15.180 | 15.680 | 19163 | 2942.115 | 1.12% |
| 2025-11-19 | 15.690 | 15.490 | -0.050 | -0.32% | 15.300 | 15.770 | 21182 | 3231.698 | 1.24% |
| 2025-11-18 | 16.150 | 15.540 | -0.550 | -3.42% | 15.500 | 16.170 | 27805 | 4377.340 | 1.63% |
| 2025-11-17 | 16.350 | 16.090 | -0.320 | -1.95% | 16.040 | 16.510 | 32446 | 5256.688 | 1.90% |
| 2025-11-14 | 16.870 | 16.410 | -0.660 | -3.87% | 16.350 | 16.970 | 43790 | 7280.983 | 2.57% |
| 2025-11-13 | 16.380 | 17.070 | 0.800 | 4.92% | 16.350 | 17.120 | 74071 | 12424.918 | 4.34% |
| 2025-11-12 | 16.280 | 16.270 | 0.110 | 0.68% | 16.000 | 16.320 | 21284 | 3441.428 | 1.25% |
| 2025-11-11 | 16.070 | 16.160 | -0.030 | -0.19% | 16.020 | 16.210 | 17350 | 2791.249 | 1.02% |
| 2025-11-10 | 16.400 | 16.190 | -0.290 | -1.76% | 16.020 | 16.460 | 28317 | 4585.570 | 1.66% |
| 2025-11-07 | 16.020 | 16.480 | 0.410 | 2.55% | 15.970 | 16.800 | 38424 | 6261.365 | 2.25% |
| 2025-11-06 | 16.170 | 16.070 | -0.270 | -1.65% | 16.020 | 16.350 | 21198 | 3415.438 | 1.24% |
| 2025-11-05 | 16.030 | 16.340 | 0.260 | 1.62% | 15.950 | 16.480 | 26501 | 4312.203 | 1.55% |
| 2025-11-04 | 16.750 | 16.080 | -0.540 | -3.25% | 15.890 | 16.850 | 39899 | 6453.102 | 2.34% |
| 2025-11-03 | 17.030 | 16.620 | -0.340 | -2.00% | 16.480 | 17.450 | 44296 | 7528.135 | 2.60% |
| 2025-10-31 | 16.740 | 16.960 | 0.340 | 2.05% | 16.330 | 17.150 | 48640 | 8175.815 | 2.85% |
| 2025-10-30 | 16.580 | 16.620 | 0.280 | 1.71% | 16.400 | 17.790 | 97022 | 16447.170 | 5.69% |
| 2025-10-29 | 15.350 | 16.340 | 1.080 | 7.08% | 15.200 | 16.400 | 48035 | 7592.800 | 2.81% |
| 2025-10-28 | 15.210 | 15.260 | 0.050 | 0.33% | 15.100 | 15.350 | 11376 | 1683.509 | 0.67% |
| 2025-10-27 | 15.500 | 15.210 | -0.160 | -1.04% | 15.090 | 15.510 | 17490 | 2661.765 | 1.02% |
| 2025-10-24 | 15.280 | 15.370 | 0.170 | 1.12% | 15.220 | 15.480 | 15358 | 2359.339 | 0.90% |
| 2025-10-23 | 15.150 | 15.200 | -0.030 | -0.20% | 14.950 | 15.280 | 10212 | 1540.253 | 0.60% |
| 2025-10-22 | 15.100 | 15.230 | 0.140 | 0.93% | 15.020 | 15.420 | 18231 | 2777.347 | 1.07% |
| 2025-10-21 | 14.720 | 15.090 | 0.370 | 2.51% | 14.610 | 15.150 | 13834 | 2069.016 | 0.81% |
| 2025-10-20 | 14.840 | 14.720 | 0.010 | 0.07% | 14.610 | 15.010 | 13411 | 1980.134 | 0.78% |
| 2025-10-17 | 15.100 | 14.710 | -0.390 | -2.58% | 14.700 | 15.200 | 13606 | 2028.916 | 0.80% |
| 2025-10-16 | 15.280 | 15.100 | -0.230 | -1.50% | 15.050 | 15.480 | 14110 | 2150.612 | 0.83% |
| 2025-10-15 | 15.040 | 15.330 | 0.290 | 1.93% | 14.900 | 15.470 | 16657 | 2551.250 | 0.97% |
| 2025-10-14 | 15.290 | 15.040 | 0.210 | 1.42% | 14.910 | 15.290 | 22089 | 3336.241 | 1.29% |
| 2025-10-13 | 14.770 | 14.830 | -0.330 | -2.18% | 14.510 | 14.950 | 24816 | 3663.265 | 1.45% |
| 2025-10-10 | 15.230 | 15.160 | 0.010 | 0.07% | 15.030 | 15.340 | 16011 | 2436.429 | 0.94% |
| 2025-10-09 | 15.500 | 15.150 | -0.240 | -1.56% | 14.990 | 15.500 | 24325 | 3677.106 | 1.42% |
| 2025-09-30 | 15.510 | 15.390 | -0.010 | -0.06% | 15.330 | 15.610 | 15337 | 2374.682 | 0.90% |
| 2025-09-29 | 15.270 | 15.400 | 0.270 | 1.78% | 15.150 | 15.640 | 14094 | 2172.982 | 0.82% |
| 2025-09-26 | 15.400 | 15.130 | -0.330 | -2.13% | 15.090 | 15.480 | 18416 | 2811.682 | 1.08% |
| 2025-09-25 | 15.660 | 15.460 | -0.220 | -1.40% | 15.400 | 15.810 | 19981 | 3118.033 | 1.17% |
| 2025-09-24 | 15.500 | 15.680 | 0.250 | 1.62% | 15.300 | 15.860 | 18677 | 2923.753 | 1.09% |
| 2025-09-23 | 15.920 | 15.430 | -0.490 | -3.08% | 15.280 | 15.990 | 26193 | 4062.190 | 1.53% |
| 2025-09-22 | 16.360 | 15.920 | -0.230 | -1.42% | 15.750 | 16.360 | 25304 | 4044.038 | 1.48% |
| 2025-09-19 | 16.320 | 16.150 | -0.170 | -1.04% | 15.990 | 16.390 | 21865 | 3536.572 | 1.28% |
| 2025-09-18 | 16.570 | 16.320 | -0.180 | -1.09% | 16.200 | 16.850 | 29151 | 4834.014 | 1.71% |
| 2025-09-17 | 16.560 | 16.500 | -0.020 | -0.12% | 16.320 | 16.650 | 20331 | 3355.880 | 1.19% |
| 2025-09-16 | 16.690 | 16.520 | -0.080 | -0.48% | 16.270 | 16.690 | 22823 | 3744.168 | 1.34% |
| 2025-09-15 | 16.700 | 16.600 | 0.050 | 0.30% | 16.390 | 16.700 | 16999 | 2814.893 | 0.99% |
| 2025-09-12 | 16.870 | 16.550 | -0.320 | -1.90% | 16.500 | 16.950 | 29222 | 4856.916 | 1.71% |
| 2025-09-11 | 16.700 | 16.870 | 0.100 | 0.60% | 16.600 | 16.890 | 35257 | 5905.271 | 2.06% |
| 2025-09-10 | 17.130 | 16.770 | -0.350 | -2.04% | 16.650 | 17.220 | 38288 | 6465.864 | 2.24% |
| 2025-09-09 | 17.990 | 17.120 | -0.980 | -5.41% | 17.000 | 17.990 | 73101 | 12685.600 | 4.28% |
| 2025-09-08 | 16.850 | 18.100 | 1.100 | 6.47% | 16.680 | 18.100 | 107018 | 18751.826 | 6.26% |
| 2025-09-05 | 17.800 | 17.000 | 0.700 | 4.29% | 16.900 | 18.380 | 114248 | 19927.119 | 6.69% |
| 2025-09-04 | 16.080 | 16.300 | 0.180 | 1.12% | 16.000 | 16.540 | 50249 | 8210.166 | 2.94% |
| 2025-09-03 | 16.610 | 16.120 | -0.480 | -2.89% | 15.830 | 16.710 | 39567 | 6426.951 | 2.32% |
| 2025-09-02 | 16.380 | 16.600 | 0.220 | 1.34% | 15.880 | 16.680 | 49452 | 8066.750 | 2.89% |
| 2025-09-01 | 16.350 | 16.380 | 0.030 | 0.18% | 16.170 | 16.520 | 34272 | 5604.497 | 2.01% |
| 2025-08-29 | 16.250 | 16.350 | 0.090 | 0.55% | 16.100 | 16.570 | 40128 | 6570.185 | 2.35% |
| 2025-08-28 | 15.710 | 16.260 | 0.560 | 3.57% | 15.490 | 16.260 | 38235 | 5980.282 | 2.24% |
| 2025-08-27 | 16.370 | 15.700 | -0.670 | -4.09% | 15.660 | 16.370 | 45526 | 7295.180 | 2.66% |
| 2025-08-26 | 16.550 | 16.370 | 0.000 | 0.00% | 16.200 | 16.690 | 52184 | 8502.093 | 3.05% |
| 2025-08-25 | 16.320 | 16.370 | 0.060 | 0.37% | 16.210 | 16.960 | 52687 | 8691.482 | 3.08% |
| 2025-08-22 | 16.500 | 16.310 | -0.310 | -1.87% | 16.180 | 16.940 | 47323 | 7770.005 | 2.77% |
| 2025-08-21 | 17.360 | 16.620 | -0.020 | -0.12% | 16.530 | 18.050 | 92680 | 16118.890 | 5.42% |
| 2025-08-20 | 16.390 | 16.640 | 0.270 | 1.65% | 16.160 | 16.750 | 39491 | 6443.188 | 2.31% |
| 2025-08-19 | 16.580 | 16.370 | 0.250 | 1.55% | 16.110 | 16.860 | 49549 | 8167.319 | 2.90% |
| 2025-08-18 | 15.430 | 16.120 | 0.810 | 5.29% | 15.320 | 16.130 | 53123 | 8376.717 | 3.11% |
| 2025-08-15 | 15.030 | 15.310 | 0.290 | 1.93% | 15.000 | 15.470 | 18938 | 2901.473 | 1.11% |
深证大盘股票行情在线 K线走势图
(920261)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
