(920299)股票行情
(920299)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 | 21.770 | 24.540 | 2.490 | 11.29% | 21.680 | 27.960 | 138209 | 34082.383 | 31.36% |
| 2025-12-11 | 20.280 | 22.050 | 1.600 | 7.82% | 20.030 | 23.590 | 85991 | 18914.715 | 19.51% |
| 2025-12-10 | 21.210 | 20.450 | -0.250 | -1.21% | 19.810 | 21.210 | 39854 | 8089.443 | 9.04% |
| 2025-12-09 | 19.680 | 20.700 | 1.080 | 5.50% | 19.680 | 21.590 | 69266 | 14313.606 | 15.72% |
| 2025-12-08 | 19.280 | 19.620 | 0.410 | 2.13% | 19.100 | 19.760 | 29319 | 5716.919 | 6.65% |
| 2025-12-05 | 18.790 | 19.210 | 0.400 | 2.13% | 18.620 | 19.460 | 29946 | 5722.857 | 6.80% |
| 2025-12-04 | 19.490 | 18.810 | -0.840 | -4.27% | 18.800 | 19.780 | 31066 | 5941.750 | 7.05% |
| 2025-12-03 | 19.900 | 19.650 | -0.190 | -0.96% | 19.550 | 20.320 | 30912 | 6165.395 | 7.02% |
| 2025-12-02 | 20.880 | 19.840 | -0.750 | -3.64% | 19.600 | 20.880 | 32084 | 6445.108 | 7.28% |
| 2025-12-01 | 20.500 | 20.590 | 0.070 | 0.34% | 20.030 | 20.600 | 34909 | 7100.590 | 7.92% |
| 2025-11-28 | 21.200 | 20.520 | -0.030 | -0.15% | 19.900 | 21.200 | 52847 | 10840.513 | 11.99% |
| 2025-11-27 | 19.450 | 20.550 | 1.010 | 5.17% | 19.150 | 21.200 | 81633 | 16703.893 | 18.53% |
| 2025-11-26 | 19.090 | 19.540 | 0.330 | 1.72% | 18.870 | 19.550 | 48756 | 9372.305 | 11.06% |
| 2025-11-25 | 19.120 | 19.210 | 0.120 | 0.63% | 18.670 | 19.450 | 43905 | 8408.594 | 9.96% |
| 2025-11-24 | 19.700 | 19.090 | -1.050 | -5.21% | 18.580 | 20.070 | 60369 | 11512.857 | 13.70% |
| 2025-11-21 | 20.200 | 20.140 | 0.360 | 1.82% | 19.910 | 21.380 | 90151 | 18572.984 | 20.46% |
| 2025-11-20 | 19.600 | 19.780 | 0.300 | 1.54% | 19.340 | 20.510 | 58009 | 11599.208 | 13.16% |
| 2025-11-19 | 20.380 | 19.480 | -0.520 | -2.60% | 19.420 | 20.380 | 32344 | 6379.305 | 7.34% |
| 2025-11-18 | 21.120 | 20.000 | -1.020 | -4.85% | 19.770 | 21.180 | 44944 | 9082.919 | 10.20% |
| 2025-11-17 | 21.120 | 21.020 | -0.130 | -0.61% | 20.520 | 21.300 | 53323 | 11114.197 | 12.10% |
| 2025-11-14 | 22.300 | 21.150 | -1.360 | -6.04% | 21.150 | 22.320 | 82939 | 17920.240 | 18.82% |
| 2025-11-13 | 22.180 | 22.510 | -0.020 | -0.09% | 22.000 | 23.500 | 93441 | 21391.510 | 21.21% |
| 2025-11-12 | 23.340 | 22.530 | -1.520 | -6.32% | 22.510 | 24.660 | 87471 | 20548.623 | 19.85% |
| 2025-11-11 | 24.400 | 24.050 | -1.480 | -5.80% | 23.360 | 25.760 | 122632 | 30001.764 | 27.83% |
| 2025-11-10 | 23.330 | 25.530 | 1.730 | 7.27% | 21.700 | 25.600 | 164970 | 38074.898 | 37.44% |
| 2025-11-07 | 22.930 | 23.800 | 0.160 | 0.68% | 22.540 | 26.000 | 156168 | 37875.301 | 35.44% |
| 2025-11-06 | 24.770 | 23.640 | -1.260 | -5.06% | 23.600 | 29.080 | 218891 | 56465.512 | 49.67% |
| 2025-11-05 | 18.810 | 24.900 | 5.740 | 29.96% | 18.500 | 24.900 | 181085 | 40204.238 | 41.10% |
| 2025-11-04 | 18.680 | 19.160 | 0.860 | 4.70% | 18.500 | 19.880 | 65537 | 12706.958 | 14.87% |
| 2025-11-03 | 18.280 | 18.300 | 0.150 | 0.83% | 18.120 | 18.500 | 14834 | 2722.609 | 3.37% |
| 2025-10-31 | 18.170 | 18.150 | 0.110 | 0.61% | 18.000 | 18.390 | 17334 | 3153.884 | 3.93% |
| 2025-10-30 | 18.660 | 18.040 | -0.280 | -1.53% | 18.000 | 18.770 | 25829 | 4763.868 | 5.86% |
| 2025-10-29 | 17.820 | 18.320 | 0.620 | 3.50% | 17.330 | 18.430 | 28522 | 5134.928 | 6.33% |
| 2025-10-28 | 18.000 | 17.700 | -0.130 | -0.73% | 17.640 | 18.000 | 6840 | 1217.662 | 1.52% |
| 2025-10-27 | 17.830 | 17.830 | 0.010 | 0.06% | 17.720 | 18.090 | 7360 | 1316.455 | 1.63% |
| 2025-10-24 | 17.800 | 17.820 | 0.020 | 0.11% | 17.710 | 18.000 | 7883 | 1405.495 | 1.75% |
| 2025-10-23 | 18.160 | 17.800 | -0.210 | -1.17% | 17.680 | 18.160 | 8021 | 1431.284 | 1.78% |
| 2025-10-22 | 18.000 | 18.010 | 0.030 | 0.17% | 17.790 | 18.180 | 14554 | 2618.647 | 3.23% |
| 2025-10-21 | 17.710 | 17.980 | 0.310 | 1.75% | 17.490 | 17.980 | 11423 | 2038.375 | 2.53% |
| 2025-10-20 | 17.720 | 17.670 | 0.160 | 0.91% | 17.430 | 17.780 | 5505 | 967.908 | 1.22% |
| 2025-10-17 | 18.000 | 17.510 | -0.430 | -2.40% | 17.500 | 18.230 | 14044 | 2488.672 | 3.12% |
| 2025-10-16 | 18.760 | 17.940 | -0.860 | -4.57% | 17.910 | 18.910 | 21555 | 3945.959 | 4.78% |
| 2025-10-15 | 18.140 | 18.800 | 0.660 | 3.64% | 17.710 | 18.900 | 28811 | 5308.001 | 6.39% |
| 2025-10-14 | 17.800 | 18.140 | 0.430 | 2.43% | 17.680 | 18.340 | 17567 | 3172.440 | 3.90% |
| 2025-10-13 | 17.430 | 17.710 | -0.550 | -3.01% | 17.100 | 17.800 | 14765 | 2596.796 | 3.28% |
| 2025-10-10 | 18.400 | 18.260 | 0.110 | 0.61% | 18.010 | 18.860 | 21646 | 3988.158 | 4.80% |
| 2025-10-09 | 17.300 | 18.150 | 0.710 | 4.07% | 17.300 | 18.150 | 14220 | 2525.887 | 3.15% |
| 2025-09-30 | 17.520 | 17.440 | -0.070 | -0.40% | 17.370 | 17.730 | 7934 | 1391.142 | 1.76% |
| 2025-09-29 | 17.710 | 17.510 | 0.210 | 1.21% | 17.310 | 17.900 | 11204 | 1966.748 | 2.49% |
| 2025-09-26 | 17.850 | 17.300 | -0.550 | -3.08% | 17.280 | 17.940 | 10363 | 1835.276 | 2.30% |
| 2025-09-25 | 17.950 | 17.850 | -0.110 | -0.61% | 17.810 | 18.150 | 10228 | 1837.645 | 2.27% |
| 2025-09-24 | 18.100 | 17.960 | 0.080 | 0.45% | 17.680 | 18.100 | 11764 | 2107.386 | 2.61% |
| 2025-09-23 | 18.700 | 17.880 | -0.820 | -4.39% | 17.660 | 18.870 | 16368 | 2959.579 | 3.63% |
| 2025-09-22 | 19.130 | 18.700 | -0.410 | -2.15% | 18.600 | 19.270 | 10767 | 2022.068 | 2.39% |
| 2025-09-19 | 19.270 | 19.110 | -0.070 | -0.36% | 19.030 | 19.460 | 10935 | 2098.596 | 2.43% |
| 2025-09-18 | 19.510 | 19.180 | -0.340 | -1.74% | 19.120 | 19.660 | 17893 | 3472.761 | 3.97% |
| 2025-09-17 | 19.440 | 19.520 | 0.120 | 0.62% | 19.330 | 19.690 | 10773 | 2099.729 | 2.39% |
| 2025-09-16 | 19.870 | 19.400 | -0.250 | -1.27% | 19.370 | 19.870 | 16614 | 3233.940 | 3.69% |
| 2025-09-15 | 19.500 | 19.650 | -0.190 | -0.96% | 19.500 | 19.890 | 15672 | 3076.271 | 3.48% |
| 2025-09-12 | 20.260 | 19.840 | 0.180 | 0.92% | 19.800 | 20.830 | 25671 | 5198.611 | 5.69% |
| 2025-09-11 | 19.700 | 19.660 | 0.090 | 0.46% | 19.500 | 19.830 | 11505 | 2258.758 | 2.55% |
| 2025-09-10 | 19.890 | 19.570 | -0.200 | -1.01% | 19.520 | 19.900 | 15320 | 3008.580 | 3.40% |
| 2025-09-09 | 20.630 | 19.770 | -0.860 | -4.17% | 19.740 | 20.800 | 26666 | 5346.039 | 5.92% |
| 2025-09-08 | 20.680 | 20.630 | -0.070 | -0.34% | 20.530 | 21.500 | 35649 | 7429.950 | 7.91% |
| 2025-09-05 | 20.230 | 20.700 | 0.540 | 2.68% | 20.070 | 20.770 | 32500 | 6692.852 | 7.21% |
| 2025-09-04 | 19.700 | 20.160 | 0.500 | 2.54% | 19.590 | 20.190 | 25229 | 5054.104 | 5.60% |
| 2025-09-03 | 20.180 | 19.660 | -0.350 | -1.75% | 19.510 | 20.180 | 15141 | 2987.196 | 3.36% |
| 2025-09-02 | 19.800 | 20.010 | 0.170 | 0.86% | 19.710 | 20.200 | 22060 | 4402.145 | 4.89% |
| 2025-09-01 | 19.900 | 19.840 | 0.490 | 2.53% | 19.330 | 19.900 | 18838 | 3699.975 | 4.18% |
| 2025-08-29 | 19.620 | 19.350 | -0.280 | -1.43% | 19.310 | 19.820 | 18676 | 3642.868 | 4.14% |
| 2025-08-28 | 20.050 | 19.630 | -0.660 | -3.25% | 19.030 | 20.230 | 32411 | 6370.216 | 7.19% |
| 2025-08-27 | 20.120 | 20.290 | 0.220 | 1.10% | 20.010 | 20.970 | 40141 | 8270.259 | 8.90% |
| 2025-08-26 | 20.490 | 20.070 | -0.300 | -1.47% | 20.050 | 20.580 | 21222 | 4309.745 | 4.71% |
| 2025-08-25 | 20.440 | 20.370 | -0.070 | -0.34% | 20.120 | 20.500 | 26246 | 5322.167 | 5.82% |
| 2025-08-22 | 21.000 | 20.440 | -0.350 | -1.68% | 20.280 | 21.180 | 24777 | 5085.244 | 5.50% |
| 2025-08-21 | 20.520 | 20.790 | 0.270 | 1.32% | 20.460 | 20.800 | 21930 | 4524.908 | 4.86% |
| 2025-08-20 | 20.880 | 20.520 | -0.050 | -0.24% | 20.070 | 20.930 | 22301 | 4562.178 | 4.95% |
| 2025-08-19 | 20.290 | 20.570 | 0.290 | 1.43% | 20.290 | 20.950 | 32766 | 6770.073 | 7.27% |
| 2025-08-18 | 19.700 | 20.280 | 0.680 | 3.47% | 19.620 | 20.280 | 23803 | 4775.521 | 5.28% |
| 2025-08-15 | 19.900 | 19.600 | 0.210 | 1.08% | 19.430 | 19.900 | 18326 | 3592.564 | 4.07% |
深证大盘股票行情在线 K线走势图
(920299)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
