(920300)股票行情
(920300)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 | 14.200 | 15.000 | 0.600 | 4.17% | 14.200 | 15.480 | 81523 | 12264.879 | 12.25% |
| 2025-12-11 | 14.030 | 14.400 | 0.540 | 3.90% | 13.700 | 14.890 | 56607 | 8156.025 | 8.51% |
| 2025-12-10 | 13.740 | 13.860 | 0.260 | 1.91% | 13.480 | 13.910 | 15069 | 2062.549 | 2.26% |
| 2025-12-09 | 13.970 | 13.600 | -0.350 | -2.51% | 13.550 | 14.120 | 14696 | 2015.984 | 2.21% |
| 2025-12-08 | 14.390 | 13.950 | 0.090 | 0.65% | 13.910 | 14.390 | 17766 | 2505.348 | 2.67% |
| 2025-12-05 | 13.610 | 13.860 | 0.270 | 1.99% | 13.440 | 13.950 | 18720 | 2568.676 | 2.81% |
| 2025-12-04 | 14.110 | 13.590 | -0.520 | -3.69% | 13.590 | 14.200 | 19163 | 2641.057 | 2.88% |
| 2025-12-03 | 14.230 | 14.110 | -0.050 | -0.35% | 14.050 | 14.300 | 14179 | 2008.974 | 2.13% |
| 2025-12-02 | 14.510 | 14.160 | -0.270 | -1.87% | 14.100 | 14.580 | 14252 | 2033.381 | 2.14% |
| 2025-12-01 | 14.220 | 14.430 | 0.320 | 2.27% | 14.090 | 14.470 | 14031 | 2005.512 | 2.11% |
| 2025-11-28 | 14.270 | 14.110 | -0.100 | -0.70% | 14.060 | 14.380 | 14399 | 2036.628 | 2.16% |
| 2025-11-27 | 14.330 | 14.210 | -0.120 | -0.84% | 14.200 | 14.440 | 13068 | 1868.574 | 1.96% |
| 2025-11-26 | 14.800 | 14.330 | -0.250 | -1.71% | 14.260 | 14.800 | 13653 | 1982.981 | 2.05% |
| 2025-11-25 | 14.790 | 14.580 | 0.040 | 0.28% | 14.520 | 14.860 | 15027 | 2211.740 | 2.26% |
| 2025-11-24 | 14.290 | 14.540 | 0.270 | 1.89% | 14.290 | 14.650 | 15848 | 2293.511 | 2.38% |
| 2025-11-21 | 15.000 | 14.270 | -0.830 | -5.50% | 14.160 | 15.250 | 27382 | 3994.459 | 4.12% |
| 2025-11-20 | 15.350 | 15.100 | -0.190 | -1.24% | 15.080 | 15.420 | 14103 | 2144.537 | 2.12% |
| 2025-11-19 | 15.810 | 15.290 | -0.570 | -3.59% | 15.200 | 15.880 | 23448 | 3624.140 | 3.52% |
| 2025-11-18 | 16.120 | 15.860 | -0.250 | -1.55% | 15.810 | 16.250 | 20571 | 3279.756 | 3.09% |
| 2025-11-17 | 16.090 | 16.110 | 0.040 | 0.25% | 15.900 | 16.270 | 21991 | 3538.974 | 3.31% |
| 2025-11-14 | 16.300 | 16.070 | -0.290 | -1.77% | 16.030 | 16.450 | 24660 | 3999.977 | 3.71% |
| 2025-11-13 | 16.510 | 16.360 | 0.050 | 0.31% | 16.250 | 16.560 | 22131 | 3629.022 | 3.33% |
| 2025-11-12 | 16.450 | 16.310 | -0.050 | -0.31% | 16.130 | 16.590 | 19650 | 3216.617 | 2.95% |
| 2025-11-11 | 16.210 | 16.360 | 0.180 | 1.11% | 16.090 | 16.420 | 22535 | 3672.217 | 3.39% |
| 2025-11-10 | 16.400 | 16.180 | -0.210 | -1.28% | 16.000 | 16.440 | 28299 | 4591.511 | 4.25% |
| 2025-11-07 | 16.520 | 16.390 | -0.210 | -1.27% | 16.260 | 16.660 | 37389 | 6142.257 | 5.62% |
| 2025-11-06 | 17.140 | 16.600 | -0.530 | -3.09% | 16.570 | 17.180 | 57078 | 9598.423 | 8.58% |
| 2025-11-05 | 17.060 | 17.130 | -0.230 | -1.32% | 17.010 | 17.650 | 47383 | 8153.375 | 7.12% |
| 2025-11-04 | 17.500 | 17.360 | -0.440 | -2.47% | 17.050 | 17.780 | 62314 | 10804.946 | 9.37% |
| 2025-11-03 | 18.000 | 17.800 | 0.160 | 0.91% | 17.640 | 18.450 | 78399 | 14161.291 | 11.78% |
| 2025-10-31 | 17.980 | 17.640 | -0.750 | -4.08% | 17.580 | 18.490 | 110458 | 19781.037 | 16.60% |
| 2025-10-30 | 17.620 | 18.390 | 0.430 | 2.39% | 17.610 | 20.000 | 173487 | 32761.555 | 26.08% |
| 2025-10-29 | 17.280 | 17.960 | 0.830 | 4.85% | 17.010 | 18.480 | 109118 | 19496.883 | 16.40% |
| 2025-10-28 | 17.290 | 17.130 | -0.370 | -2.11% | 17.020 | 17.970 | 69061 | 12082.586 | 10.38% |
| 2025-10-27 | 17.500 | 17.500 | -0.010 | -0.06% | 16.900 | 18.170 | 69566 | 12240.701 | 10.46% |
| 2025-10-24 | 17.700 | 17.510 | -1.690 | -8.80% | 17.510 | 18.760 | 124017 | 22074.541 | 18.64% |
| 2025-10-23 | 16.870 | 19.200 | 2.650 | 16.01% | 16.550 | 20.470 | 125996 | 22966.498 | 18.94% |
| 2025-10-22 | 16.620 | 16.550 | 0.060 | 0.36% | 16.300 | 17.260 | 34406 | 5760.926 | 5.17% |
| 2025-10-21 | 16.060 | 16.490 | 0.360 | 2.23% | 15.920 | 16.650 | 33025 | 5426.490 | 4.96% |
| 2025-10-20 | 15.890 | 16.130 | 0.480 | 3.07% | 15.700 | 16.270 | 24225 | 3887.877 | 3.64% |
| 2025-10-17 | 16.110 | 15.650 | -0.600 | -3.69% | 15.620 | 16.260 | 26615 | 4224.365 | 4.00% |
| 2025-10-16 | 16.940 | 16.250 | -0.940 | -5.47% | 16.200 | 17.460 | 54149 | 9068.140 | 8.14% |
| 2025-10-15 | 16.410 | 17.190 | 0.540 | 3.24% | 16.410 | 18.270 | 77125 | 13497.073 | 11.59% |
| 2025-10-14 | 17.000 | 16.650 | -0.110 | -0.66% | 16.650 | 17.450 | 38258 | 6503.266 | 5.75% |
| 2025-10-13 | 15.710 | 16.760 | 0.260 | 1.58% | 15.710 | 17.000 | 35147 | 5843.578 | 5.28% |
| 2025-10-10 | 17.100 | 16.500 | -0.400 | -2.37% | 16.250 | 17.160 | 42175 | 7050.947 | 6.34% |
| 2025-10-09 | 16.420 | 16.900 | 1.090 | 6.89% | 16.320 | 17.120 | 60893 | 10254.122 | 9.15% |
| 2025-09-30 | 15.760 | 15.810 | 0.100 | 0.64% | 15.670 | 15.960 | 12202 | 1929.239 | 1.83% |
| 2025-09-29 | 15.780 | 15.710 | -0.120 | -0.76% | 15.590 | 15.990 | 15937 | 2514.296 | 2.40% |
| 2025-09-26 | 16.360 | 15.830 | -0.550 | -3.36% | 15.810 | 16.360 | 29226 | 4660.950 | 4.39% |
| 2025-09-25 | 16.740 | 16.380 | -0.080 | -0.49% | 16.360 | 17.210 | 38092 | 6431.065 | 5.73% |
| 2025-09-24 | 16.420 | 16.460 | 0.030 | 0.18% | 16.260 | 16.720 | 16057 | 2646.123 | 2.41% |
| 2025-09-23 | 16.290 | 16.430 | -0.050 | -0.30% | 15.900 | 16.520 | 24337 | 3936.397 | 3.66% |
| 2025-09-22 | 16.890 | 16.480 | -0.400 | -2.37% | 16.420 | 17.050 | 17949 | 2986.159 | 2.70% |
| 2025-09-19 | 16.920 | 16.880 | -0.160 | -0.94% | 16.750 | 17.200 | 21326 | 3614.206 | 3.21% |
| 2025-09-18 | 17.150 | 17.040 | -0.010 | -0.06% | 16.910 | 17.550 | 33720 | 5816.057 | 5.07% |
| 2025-09-17 | 17.250 | 17.050 | -0.070 | -0.41% | 17.010 | 17.280 | 19731 | 3375.195 | 2.97% |
| 2025-09-16 | 17.260 | 17.120 | -0.190 | -1.10% | 17.030 | 17.350 | 24834 | 4253.673 | 3.73% |
| 2025-09-15 | 17.130 | 17.310 | 0.020 | 0.12% | 17.060 | 17.570 | 22022 | 3810.772 | 3.31% |
| 2025-09-12 | 17.520 | 17.290 | -0.230 | -1.31% | 17.200 | 17.710 | 21853 | 3803.812 | 3.28% |
| 2025-09-11 | 17.300 | 17.520 | 0.070 | 0.40% | 17.120 | 17.570 | 22194 | 3858.937 | 3.34% |
| 2025-09-10 | 17.990 | 17.450 | -0.540 | -3.00% | 17.360 | 17.990 | 30656 | 5394.833 | 4.61% |
| 2025-09-09 | 19.000 | 17.990 | -0.720 | -3.85% | 17.700 | 19.000 | 46637 | 8449.695 | 7.01% |
| 2025-09-08 | 18.270 | 18.710 | 0.750 | 4.18% | 17.940 | 19.000 | 82896 | 15370.727 | 12.46% |
| 2025-09-05 | 17.640 | 17.960 | 0.520 | 2.98% | 17.520 | 17.990 | 47711 | 8490.564 | 7.17% |
| 2025-09-04 | 17.280 | 17.440 | 0.280 | 1.63% | 17.080 | 17.600 | 33955 | 5916.547 | 5.10% |
| 2025-09-03 | 17.640 | 17.160 | -0.240 | -1.38% | 16.860 | 17.690 | 23240 | 4031.941 | 3.49% |
| 2025-09-02 | 17.150 | 17.400 | 0.250 | 1.46% | 17.000 | 17.480 | 32881 | 5683.281 | 4.94% |
| 2025-09-01 | 17.030 | 17.150 | 0.200 | 1.18% | 16.810 | 17.190 | 21806 | 3705.485 | 3.28% |
| 2025-08-29 | 17.060 | 16.950 | -0.090 | -0.53% | 16.860 | 17.270 | 21846 | 3739.307 | 3.28% |
| 2025-08-28 | 17.080 | 17.040 | -0.090 | -0.53% | 16.600 | 17.280 | 22107 | 3751.936 | 3.32% |
| 2025-08-27 | 17.450 | 17.130 | -0.290 | -1.66% | 17.010 | 17.560 | 27629 | 4764.646 | 4.15% |
| 2025-08-26 | 17.800 | 17.420 | -0.130 | -0.74% | 17.400 | 17.930 | 21911 | 3854.878 | 3.29% |
| 2025-08-25 | 17.650 | 17.550 | 0.020 | 0.11% | 17.310 | 17.730 | 30158 | 5271.507 | 4.53% |
| 2025-08-22 | 18.070 | 17.530 | -0.190 | -1.07% | 17.350 | 18.070 | 30257 | 5313.971 | 4.55% |
| 2025-08-21 | 18.170 | 17.720 | -0.320 | -1.77% | 17.600 | 18.280 | 35027 | 6272.438 | 5.26% |
| 2025-08-20 | 18.050 | 18.040 | 0.060 | 0.33% | 17.620 | 18.480 | 38795 | 6957.257 | 5.83% |
| 2025-08-19 | 18.050 | 17.980 | 0.240 | 1.35% | 17.960 | 18.940 | 74944 | 13848.416 | 11.26% |
| 2025-08-18 | 17.360 | 17.740 | 0.590 | 3.44% | 17.180 | 17.950 | 47967 | 8436.727 | 7.21% |
| 2025-08-15 | 16.920 | 17.150 | 0.230 | 1.36% | 16.850 | 17.280 | 25745 | 4408.103 | 3.87% |
深证大盘股票行情在线 K线走势图
(920300)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
