(920266)股票行情
(920266)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 | 9.310 | 9.260 | 0.010 | 0.11% | 9.220 | 9.400 | 11140 | 1038.570 | 0.94% |
| 2025-12-11 | 9.020 | 9.250 | 0.220 | 2.44% | 8.850 | 9.400 | 18971 | 1734.276 | 1.60% |
| 2025-12-10 | 9.040 | 9.030 | -0.060 | -0.66% | 8.930 | 9.110 | 10274 | 923.536 | 0.87% |
| 2025-12-09 | 9.260 | 9.090 | -0.170 | -1.84% | 9.080 | 9.260 | 10231 | 933.461 | 0.86% |
| 2025-12-08 | 9.320 | 9.260 | -0.010 | -0.11% | 9.220 | 9.410 | 8737 | 814.263 | 0.74% |
| 2025-12-05 | 9.050 | 9.270 | 0.120 | 1.31% | 9.050 | 9.320 | 10153 | 934.237 | 0.86% |
| 2025-12-04 | 9.490 | 9.150 | -0.350 | -3.68% | 9.110 | 9.490 | 14821 | 1367.451 | 1.25% |
| 2025-12-03 | 9.400 | 9.500 | 0.100 | 1.06% | 9.300 | 9.570 | 21028 | 1955.758 | 1.77% |
| 2025-12-02 | 9.590 | 9.400 | -0.150 | -1.57% | 9.370 | 9.660 | 10579 | 1001.390 | 0.89% |
| 2025-12-01 | 9.470 | 9.550 | 0.140 | 1.49% | 9.340 | 9.630 | 15650 | 1484.274 | 1.32% |
| 2025-11-28 | 9.490 | 9.410 | 0.010 | 0.11% | 9.350 | 9.490 | 7719 | 724.858 | 0.65% |
| 2025-11-27 | 9.470 | 9.400 | -0.070 | -0.74% | 9.320 | 9.540 | 13716 | 1290.245 | 1.16% |
| 2025-11-26 | 9.580 | 9.470 | -0.130 | -1.35% | 9.420 | 9.790 | 14504 | 1397.424 | 1.22% |
| 2025-11-25 | 9.500 | 9.600 | 0.090 | 0.95% | 9.470 | 9.700 | 10420 | 1001.386 | 0.88% |
| 2025-11-24 | 9.480 | 9.510 | 0.110 | 1.17% | 9.320 | 9.640 | 12908 | 1226.647 | 1.60% |
| 2025-11-21 | 9.810 | 9.400 | -0.500 | -5.05% | 9.300 | 9.980 | 29027 | 2760.213 | 3.59% |
| 2025-11-20 | 10.080 | 9.900 | -0.100 | -1.00% | 9.900 | 10.110 | 9905 | 987.839 | 1.23% |
| 2025-11-19 | 10.180 | 10.000 | -0.100 | -0.99% | 9.900 | 10.180 | 13314 | 1330.435 | 1.65% |
| 2025-11-18 | 10.280 | 10.100 | -0.180 | -1.75% | 10.060 | 10.340 | 16933 | 1719.377 | 2.10% |
| 2025-11-17 | 10.690 | 10.280 | -0.360 | -3.38% | 10.200 | 10.690 | 26257 | 2722.911 | 3.25% |
| 2025-11-14 | 10.600 | 10.640 | -0.050 | -0.47% | 10.580 | 10.950 | 35080 | 3783.502 | 4.34% |
| 2025-11-13 | 10.650 | 10.690 | -0.010 | -0.09% | 10.500 | 10.850 | 27808 | 2947.318 | 3.44% |
| 2025-11-12 | 10.580 | 10.700 | 0.180 | 1.71% | 10.460 | 10.850 | 31924 | 3430.451 | 3.95% |
| 2025-11-11 | 10.350 | 10.520 | 0.140 | 1.35% | 10.350 | 10.590 | 18103 | 1898.249 | 2.24% |
| 2025-11-10 | 10.380 | 10.380 | 0.020 | 0.19% | 10.280 | 10.480 | 15228 | 1583.126 | 1.89% |
| 2025-11-07 | 10.440 | 10.360 | -0.140 | -1.33% | 10.320 | 10.530 | 12240 | 1275.841 | 1.52% |
| 2025-11-06 | 10.760 | 10.500 | -0.170 | -1.59% | 10.400 | 10.760 | 15646 | 1642.885 | 1.94% |
| 2025-11-05 | 10.430 | 10.670 | 0.150 | 1.43% | 10.430 | 10.770 | 21709 | 2265.417 | 2.69% |
| 2025-11-04 | 10.740 | 10.520 | -0.140 | -1.31% | 10.340 | 10.740 | 21667 | 2269.456 | 2.68% |
| 2025-11-03 | 10.430 | 10.660 | 0.230 | 2.21% | 10.430 | 10.810 | 38277 | 4086.193 | 4.74% |
| 2025-10-31 | 10.230 | 10.430 | 0.150 | 1.46% | 10.210 | 10.550 | 23749 | 2481.785 | 2.94% |
| 2025-10-30 | 10.390 | 10.280 | -0.130 | -1.25% | 10.240 | 10.550 | 22656 | 2362.868 | 2.81% |
| 2025-10-29 | 10.180 | 10.410 | 0.320 | 3.17% | 9.920 | 10.410 | 23167 | 2358.598 | 2.87% |
| 2025-10-28 | 10.170 | 10.090 | -0.110 | -1.08% | 10.050 | 10.280 | 9549 | 970.701 | 1.18% |
| 2025-10-27 | 10.340 | 10.200 | -0.030 | -0.29% | 10.150 | 10.340 | 10407 | 1062.297 | 1.29% |
| 2025-10-24 | 10.350 | 10.230 | -0.120 | -1.16% | 10.230 | 10.440 | 10865 | 1121.212 | 1.35% |
| 2025-10-23 | 10.330 | 10.350 | -0.090 | -0.86% | 10.140 | 10.430 | 19585 | 2010.641 | 2.42% |
| 2025-10-22 | 10.490 | 10.440 | 0.040 | 0.38% | 10.370 | 10.800 | 29530 | 3114.008 | 3.66% |
| 2025-10-21 | 10.180 | 10.400 | 0.320 | 3.17% | 10.030 | 10.430 | 19541 | 2014.577 | 2.42% |
| 2025-10-20 | 10.200 | 10.080 | 0.080 | 0.80% | 9.980 | 10.200 | 11264 | 1132.145 | 1.39% |
| 2025-10-17 | 10.250 | 10.000 | -0.270 | -2.63% | 9.970 | 10.310 | 13737 | 1390.329 | 1.70% |
| 2025-10-16 | 10.250 | 10.270 | 0.020 | 0.20% | 10.160 | 10.590 | 23053 | 2393.747 | 2.85% |
| 2025-10-15 | 10.020 | 10.250 | 0.190 | 1.89% | 10.020 | 10.250 | 15469 | 1575.512 | 1.92% |
| 2025-10-14 | 10.150 | 10.060 | 0.000 | 0.00% | 10.010 | 10.240 | 10825 | 1096.403 | 1.34% |
| 2025-10-13 | 10.000 | 10.060 | -0.180 | -1.76% | 9.840 | 10.110 | 16927 | 1692.412 | 2.10% |
| 2025-10-10 | 10.060 | 10.240 | 0.140 | 1.39% | 10.060 | 10.380 | 15595 | 1599.548 | 1.93% |
| 2025-10-09 | 10.070 | 10.100 | 0.010 | 0.10% | 9.910 | 10.170 | 21011 | 2101.787 | 2.60% |
| 2025-09-30 | 10.130 | 10.090 | 0.010 | 0.10% | 10.070 | 10.230 | 13160 | 1332.134 | 1.63% |
| 2025-09-29 | 10.270 | 10.080 | -0.120 | -1.18% | 10.030 | 10.280 | 14917 | 1514.423 | 1.85% |
| 2025-09-26 | 10.310 | 10.200 | -0.110 | -1.07% | 10.120 | 10.400 | 13679 | 1399.092 | 1.69% |
| 2025-09-25 | 10.460 | 10.310 | -0.160 | -1.53% | 10.310 | 10.640 | 15814 | 1655.346 | 1.96% |
| 2025-09-24 | 10.340 | 10.470 | 0.170 | 1.65% | 10.200 | 10.550 | 20540 | 2140.522 | 2.54% |
| 2025-09-23 | 10.690 | 10.300 | -0.340 | -3.20% | 10.140 | 10.690 | 28737 | 2967.994 | 3.56% |
| 2025-09-22 | 10.860 | 10.640 | -0.240 | -2.21% | 10.620 | 11.040 | 18925 | 2036.569 | 2.34% |
| 2025-09-19 | 11.080 | 10.880 | -0.120 | -1.09% | 10.860 | 11.120 | 20567 | 2254.782 | 2.55% |
| 2025-09-18 | 11.140 | 11.000 | -0.100 | -0.90% | 10.910 | 11.270 | 33269 | 3702.174 | 4.12% |
| 2025-09-17 | 11.100 | 11.100 | 0.030 | 0.27% | 11.000 | 11.170 | 15711 | 1743.457 | 1.95% |
| 2025-09-16 | 11.030 | 11.070 | 0.050 | 0.45% | 10.930 | 11.130 | 16819 | 1855.783 | 2.08% |
| 2025-09-15 | 11.230 | 11.020 | -0.200 | -1.78% | 11.000 | 11.270 | 17083 | 1894.518 | 2.12% |
| 2025-09-12 | 11.300 | 11.220 | -0.070 | -0.62% | 11.140 | 11.380 | 16371 | 1839.333 | 2.03% |
| 2025-09-11 | 11.240 | 11.290 | -0.010 | -0.09% | 11.200 | 11.400 | 17142 | 1935.957 | 2.12% |
| 2025-09-10 | 11.390 | 11.300 | 0.000 | 0.00% | 11.180 | 11.430 | 20585 | 2318.619 | 2.55% |
| 2025-09-09 | 11.710 | 11.300 | -0.310 | -2.67% | 11.270 | 11.710 | 22650 | 2582.912 | 2.80% |
| 2025-09-08 | 11.750 | 11.610 | 0.040 | 0.35% | 11.470 | 11.840 | 37195 | 4327.426 | 4.61% |
| 2025-09-05 | 11.300 | 11.570 | 0.370 | 3.30% | 11.250 | 11.620 | 47978 | 5513.263 | 5.94% |
| 2025-09-04 | 10.930 | 11.200 | 0.260 | 2.38% | 10.930 | 11.360 | 39338 | 4412.262 | 4.87% |
| 2025-09-03 | 11.280 | 10.940 | -0.260 | -2.32% | 10.910 | 11.310 | 27458 | 3062.755 | 3.40% |
| 2025-09-02 | 11.290 | 11.200 | -0.050 | -0.44% | 10.890 | 11.330 | 30268 | 3371.561 | 3.75% |
| 2025-09-01 | 11.140 | 11.250 | 0.100 | 0.90% | 11.060 | 11.270 | 27439 | 3004.080 | 3.40% |
| 2025-08-29 | 10.930 | 11.150 | 0.220 | 2.01% | 10.930 | 11.330 | 37722 | 4215.938 | 4.67% |
| 2025-08-28 | 10.900 | 10.930 | 0.040 | 0.37% | 10.660 | 11.050 | 35000 | 3782.400 | 4.33% |
| 2025-08-27 | 11.360 | 10.890 | -0.490 | -4.31% | 10.890 | 11.360 | 53593 | 5964.479 | 6.64% |
| 2025-08-26 | 11.320 | 11.380 | -0.030 | -0.26% | 11.300 | 11.510 | 32940 | 3754.779 | 4.08% |
| 2025-08-25 | 11.450 | 11.410 | 0.010 | 0.09% | 11.210 | 11.490 | 42446 | 4811.722 | 5.26% |
| 2025-08-22 | 11.680 | 11.400 | -0.360 | -3.06% | 11.290 | 11.750 | 55780 | 6366.500 | 6.91% |
| 2025-08-21 | 11.800 | 11.760 | 0.030 | 0.26% | 11.630 | 11.950 | 49345 | 5827.219 | 6.11% |
| 2025-08-20 | 11.800 | 11.730 | -0.170 | -1.43% | 11.560 | 11.990 | 57858 | 6792.791 | 7.16% |
| 2025-08-19 | 11.600 | 11.900 | 0.300 | 2.59% | 11.560 | 12.220 | 94019 | 11258.463 | 11.64% |
| 2025-08-18 | 11.380 | 11.600 | 0.280 | 2.47% | 11.280 | 11.620 | 60835 | 6983.742 | 7.53% |
| 2025-08-15 | 11.140 | 11.320 | 0.180 | 1.62% | 11.130 | 11.380 | 39068 | 4364.670 | 4.84% |
深证大盘股票行情在线 K线走势图
(920266)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
