(920284)股票行情
(920284)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 | 41.300 | 39.400 | -1.310 | -3.22% | 39.390 | 41.300 | 23816 | 9499.209 | 3.51% |
| 2025-12-11 | 41.900 | 40.710 | -0.260 | -0.63% | 39.700 | 42.540 | 32120 | 13268.674 | 4.74% |
| 2025-12-10 | 40.900 | 40.970 | -0.030 | -0.07% | 40.500 | 41.590 | 14572 | 5997.853 | 2.15% |
| 2025-12-09 | 41.960 | 41.000 | -0.960 | -2.29% | 40.890 | 42.160 | 19929 | 8231.664 | 2.94% |
| 2025-12-08 | 40.820 | 41.960 | 2.250 | 5.67% | 39.670 | 42.380 | 29862 | 12433.678 | 4.41% |
| 2025-12-05 | 40.290 | 39.710 | -0.270 | -0.68% | 38.500 | 40.390 | 18540 | 7335.925 | 2.74% |
| 2025-12-04 | 40.010 | 39.980 | 0.060 | 0.15% | 39.520 | 40.720 | 16941 | 6808.130 | 2.50% |
| 2025-12-03 | 41.390 | 39.920 | -1.360 | -3.29% | 39.900 | 42.030 | 25025 | 10222.903 | 3.69% |
| 2025-12-02 | 41.990 | 41.280 | -0.850 | -2.02% | 41.280 | 42.160 | 12179 | 5060.525 | 1.80% |
| 2025-12-01 | 43.010 | 42.130 | -1.170 | -2.70% | 41.500 | 43.440 | 26749 | 11239.623 | 3.95% |
| 2025-11-28 | 42.020 | 43.300 | 1.480 | 3.54% | 41.400 | 43.920 | 28474 | 12182.226 | 4.20% |
| 2025-11-27 | 42.790 | 41.820 | -1.130 | -2.63% | 41.810 | 44.980 | 39512 | 17125.188 | 5.83% |
| 2025-11-26 | 42.100 | 42.950 | 1.020 | 2.43% | 40.790 | 43.100 | 33015 | 13791.273 | 4.87% |
| 2025-11-25 | 43.390 | 41.930 | -0.170 | -0.40% | 41.780 | 43.390 | 25075 | 10584.272 | 3.70% |
| 2025-11-24 | 43.100 | 42.100 | -0.400 | -0.94% | 40.740 | 43.680 | 29832 | 12568.812 | 4.40% |
| 2025-11-21 | 44.000 | 42.500 | -3.490 | -7.59% | 42.500 | 46.380 | 42626 | 18671.580 | 6.29% |
| 2025-11-20 | 46.400 | 45.990 | -1.160 | -2.46% | 45.700 | 47.880 | 33215 | 15452.950 | 4.90% |
| 2025-11-19 | 47.990 | 47.150 | 0.040 | 0.08% | 45.440 | 48.700 | 40247 | 18940.822 | 5.94% |
| 2025-11-18 | 52.000 | 47.110 | -5.110 | -9.79% | 46.600 | 53.000 | 72590 | 35554.414 | 10.71% |
| 2025-11-17 | 47.200 | 52.220 | 5.120 | 10.87% | 46.220 | 53.800 | 92248 | 45652.691 | 13.61% |
| 2025-11-14 | 43.960 | 47.100 | 1.950 | 4.32% | 42.350 | 48.990 | 92099 | 41947.871 | 13.59% |
| 2025-11-13 | 43.020 | 45.150 | 1.280 | 2.92% | 42.820 | 46.940 | 62796 | 28506.172 | 9.27% |
| 2025-11-12 | 44.990 | 43.870 | -0.830 | -1.86% | 43.330 | 46.880 | 60541 | 27281.217 | 8.93% |
| 2025-11-11 | 41.740 | 44.700 | 2.630 | 6.25% | 41.740 | 45.900 | 76029 | 33782.406 | 11.22% |
| 2025-11-10 | 41.850 | 42.070 | 1.970 | 4.91% | 40.700 | 44.770 | 60516 | 25580.951 | 8.93% |
| 2025-11-07 | 43.030 | 40.100 | -2.180 | -5.16% | 40.050 | 43.270 | 46858 | 19179.066 | 6.92% |
| 2025-11-06 | 41.800 | 42.280 | 1.180 | 2.87% | 41.550 | 43.500 | 48975 | 20693.475 | 7.23% |
| 2025-11-05 | 41.250 | 41.100 | -0.870 | -2.07% | 39.700 | 42.500 | 49522 | 20313.334 | 7.31% |
| 2025-11-04 | 43.970 | 41.970 | -2.420 | -5.45% | 41.790 | 44.590 | 41690 | 17855.443 | 6.15% |
| 2025-11-03 | 41.310 | 44.390 | 2.230 | 5.29% | 41.310 | 45.200 | 70046 | 30437.594 | 10.34% |
| 2025-10-31 | 42.510 | 42.160 | -1.680 | -3.83% | 41.960 | 47.740 | 89196 | 39871.043 | 13.16% |
| 2025-10-30 | 48.010 | 43.840 | -3.060 | -6.52% | 43.600 | 49.000 | 88417 | 40657.414 | 13.05% |
| 2025-10-29 | 41.200 | 46.900 | 6.240 | 15.35% | 41.000 | 48.000 | 89992 | 39460.199 | 13.28% |
| 2025-10-28 | 40.030 | 40.660 | 0.630 | 1.57% | 39.230 | 41.530 | 52804 | 21398.619 | 7.79% |
| 2025-10-27 | 38.800 | 40.030 | 1.740 | 4.54% | 37.710 | 41.000 | 56785 | 22582.613 | 8.38% |
| 2025-10-24 | 35.810 | 38.290 | 2.080 | 5.74% | 35.810 | 39.600 | 72798 | 27642.838 | 10.74% |
| 2025-10-23 | 37.900 | 36.210 | -1.750 | -4.61% | 35.410 | 37.900 | 50460 | 18285.285 | 7.45% |
| 2025-10-22 | 37.300 | 37.960 | 0.660 | 1.77% | 36.760 | 38.880 | 65814 | 24828.438 | 9.71% |
| 2025-10-21 | 39.230 | 37.300 | -1.670 | -4.29% | 35.910 | 39.800 | 95700 | 35650.367 | 14.12% |
| 2025-10-20 | 41.530 | 38.970 | -1.630 | -4.01% | 37.580 | 43.000 | 74665 | 29843.854 | 11.02% |
| 2025-10-17 | 44.990 | 40.600 | -2.360 | -5.49% | 40.600 | 47.770 | 87858 | 38561.441 | 12.97% |
| 2025-10-16 | 42.200 | 42.960 | -0.720 | -1.65% | 40.000 | 46.000 | 84118 | 35745.320 | 12.41% |
| 2025-10-15 | 43.510 | 43.680 | -0.520 | -1.18% | 40.770 | 47.840 | 90110 | 39596.586 | 13.30% |
| 2025-10-14 | 47.000 | 44.200 | -1.810 | -3.93% | 43.700 | 50.100 | 88489 | 41018.188 | 13.06% |
| 2025-10-13 | 39.360 | 46.010 | 6.650 | 16.90% | 36.100 | 48.500 | 130022 | 56111.598 | 19.19% |
| 2025-10-10 | 37.140 | 39.360 | -0.050 | -0.13% | 36.400 | 42.260 | 154642 | 60638.035 | 22.82% |
| 2025-10-09 | 33.200 | 39.410 | 9.090 | 29.98% | 33.200 | 39.410 | 176270 | 66325.469 | 26.01% |
| 2025-09-30 | 29.250 | 30.320 | 1.070 | 3.66% | 27.780 | 31.700 | 118745 | 35397.883 | 17.52% |
| 2025-09-29 | 25.800 | 29.250 | 3.680 | 14.39% | 25.800 | 29.860 | 125921 | 35669.281 | 18.58% |
| 2025-09-26 | 25.550 | 25.570 | 0.350 | 1.39% | 25.200 | 25.850 | 30006 | 7702.229 | 4.43% |
| 2025-09-25 | 25.800 | 25.220 | -0.760 | -2.93% | 25.020 | 26.150 | 31239 | 7969.448 | 4.61% |
| 2025-09-24 | 26.190 | 25.980 | -0.080 | -0.31% | 25.390 | 26.460 | 26662 | 6922.398 | 3.93% |
| 2025-09-23 | 25.910 | 26.060 | 0.110 | 0.42% | 25.000 | 26.560 | 36566 | 9423.410 | 5.40% |
| 2025-09-22 | 26.320 | 25.950 | -0.420 | -1.59% | 25.880 | 26.740 | 25560 | 6712.958 | 3.77% |
| 2025-09-19 | 26.300 | 26.370 | -0.050 | -0.19% | 26.210 | 27.380 | 37653 | 10077.209 | 5.56% |
| 2025-09-18 | 27.990 | 26.420 | -1.320 | -4.76% | 26.350 | 27.990 | 57400 | 15602.526 | 8.47% |
| 2025-09-17 | 27.210 | 27.740 | 0.310 | 1.13% | 27.000 | 27.800 | 53142 | 14626.541 | 7.84% |
| 2025-09-16 | 26.800 | 27.430 | 0.300 | 1.11% | 26.410 | 27.500 | 54122 | 14587.248 | 7.99% |
| 2025-09-15 | 26.400 | 27.130 | 0.720 | 2.73% | 26.400 | 27.820 | 73152 | 19899.258 | 10.80% |
| 2025-09-12 | 26.990 | 26.410 | -0.490 | -1.82% | 26.070 | 27.120 | 56539 | 14975.697 | 8.34% |
| 2025-09-11 | 27.310 | 26.900 | -0.410 | -1.50% | 26.380 | 27.310 | 63807 | 17018.738 | 9.42% |
| 2025-09-10 | 28.000 | 27.310 | -1.350 | -4.71% | 27.050 | 28.570 | 81175 | 22344.191 | 11.98% |
| 2025-09-09 | 28.820 | 28.660 | -0.220 | -0.76% | 28.280 | 30.300 | 87178 | 25549.217 | 12.87% |
| 2025-09-08 | 30.640 | 28.880 | -1.760 | -5.74% | 28.770 | 30.640 | 126277 | 37213.137 | 18.64% |
| 2025-09-05 | 28.550 | 30.640 | 1.700 | 5.87% | 28.120 | 31.710 | 186127 | 56378.789 | 27.47% |
| 2025-09-04 | 27.450 | 28.940 | 1.820 | 6.71% | 27.180 | 29.870 | 168070 | 48461.527 | 24.80% |
| 2025-09-03 | 27.700 | 27.120 | -0.340 | -1.24% | 26.910 | 28.490 | 83945 | 23356.852 | 12.39% |
| 2025-09-02 | 26.900 | 27.460 | 0.310 | 1.14% | 26.900 | 28.550 | 99737 | 27684.244 | 14.72% |
| 2025-09-01 | 27.000 | 27.150 | -0.030 | -0.11% | 26.400 | 28.230 | 80391 | 21911.383 | 11.86% |
| 2025-08-29 | 25.700 | 27.180 | 1.480 | 5.76% | 25.500 | 28.480 | 120861 | 33009.336 | 17.84% |
| 2025-08-28 | 25.400 | 25.700 | 0.430 | 1.70% | 24.500 | 25.700 | 34010 | 8549.582 | 5.02% |
| 2025-08-27 | 25.630 | 25.270 | -0.600 | -2.32% | 25.210 | 25.980 | 34191 | 8746.569 | 5.05% |
| 2025-08-26 | 26.220 | 25.870 | -0.350 | -1.33% | 25.700 | 26.480 | 38691 | 10042.948 | 5.71% |
| 2025-08-25 | 26.900 | 26.220 | -0.280 | -1.06% | 26.000 | 26.920 | 49227 | 12925.265 | 7.26% |
| 2025-08-22 | 26.560 | 26.500 | -0.070 | -0.26% | 26.050 | 26.850 | 30640 | 8089.437 | 4.52% |
| 2025-08-21 | 27.100 | 26.570 | -0.570 | -2.10% | 26.300 | 27.190 | 41494 | 11095.825 | 6.12% |
| 2025-08-20 | 27.090 | 27.140 | -0.410 | -1.49% | 26.530 | 27.400 | 51403 | 13820.992 | 7.59% |
| 2025-08-19 | 26.850 | 27.550 | 1.120 | 4.24% | 26.500 | 28.490 | 97052 | 26743.580 | 14.32% |
| 2025-08-18 | 24.830 | 26.430 | 1.550 | 6.23% | 24.750 | 26.970 | 70483 | 18387.545 | 10.40% |
| 2025-08-15 | 24.430 | 24.880 | 0.440 | 1.80% | 24.350 | 25.200 | 33637 | 8356.470 | 4.96% |
深证大盘股票行情在线 K线走势图
(920284)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
