(920351)股票行情
(920351)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 | 23.190 | 22.780 | 0.180 | 0.80% | 22.500 | 23.270 | 16974 | 3890.404 | 4.81% |
| 2025-12-11 | 22.580 | 22.600 | 0.220 | 0.98% | 21.710 | 23.300 | 20505 | 4642.610 | 5.82% |
| 2025-12-10 | 22.620 | 22.380 | -0.100 | -0.44% | 22.230 | 22.880 | 6718 | 1513.471 | 1.91% |
| 2025-12-09 | 22.600 | 22.480 | -0.320 | -1.40% | 22.420 | 22.880 | 7198 | 1627.947 | 2.04% |
| 2025-12-08 | 22.360 | 22.800 | 0.460 | 2.06% | 22.220 | 23.200 | 11443 | 2592.942 | 3.25% |
| 2025-12-05 | 22.080 | 22.340 | 0.280 | 1.27% | 21.800 | 22.680 | 9438 | 2085.924 | 2.68% |
| 2025-12-04 | 22.950 | 22.060 | -0.730 | -3.20% | 22.050 | 22.950 | 8459 | 1892.704 | 2.40% |
| 2025-12-03 | 22.770 | 22.790 | 0.230 | 1.02% | 22.640 | 23.340 | 10076 | 2313.253 | 2.86% |
| 2025-12-02 | 23.450 | 22.560 | -0.720 | -3.09% | 22.450 | 23.450 | 12329 | 2814.217 | 3.50% |
| 2025-12-01 | 22.800 | 23.280 | 0.720 | 3.19% | 22.490 | 23.380 | 11159 | 2567.701 | 3.16% |
| 2025-11-28 | 22.520 | 22.560 | 0.000 | 0.00% | 22.210 | 22.740 | 7924 | 1777.251 | 2.25% |
| 2025-11-27 | 23.070 | 22.560 | -0.260 | -1.14% | 22.540 | 23.100 | 5543 | 1260.535 | 1.57% |
| 2025-11-26 | 23.050 | 22.820 | -0.310 | -1.34% | 22.710 | 23.250 | 6710 | 1541.434 | 1.90% |
| 2025-11-25 | 22.850 | 23.130 | 0.220 | 0.96% | 22.850 | 23.340 | 7450 | 1723.582 | 2.11% |
| 2025-11-24 | 23.390 | 22.910 | 0.070 | 0.31% | 22.420 | 23.390 | 8618 | 1965.408 | 2.44% |
| 2025-11-21 | 23.310 | 22.840 | -0.530 | -2.27% | 22.770 | 23.650 | 14645 | 3392.041 | 4.15% |
| 2025-11-20 | 24.450 | 23.370 | -0.840 | -3.47% | 23.210 | 24.720 | 17348 | 4091.632 | 4.92% |
| 2025-11-19 | 25.230 | 24.210 | -1.010 | -4.00% | 24.010 | 25.460 | 12590 | 3104.918 | 3.57% |
| 2025-11-18 | 25.840 | 25.220 | -0.840 | -3.22% | 25.050 | 25.840 | 17661 | 4464.174 | 5.01% |
| 2025-11-17 | 26.400 | 26.060 | -0.400 | -1.51% | 26.020 | 26.660 | 14889 | 3912.031 | 4.22% |
| 2025-11-14 | 26.430 | 26.460 | -0.100 | -0.38% | 26.400 | 26.900 | 14474 | 3855.308 | 4.10% |
| 2025-11-13 | 26.500 | 26.560 | 0.180 | 0.68% | 26.370 | 26.740 | 12274 | 3262.164 | 3.48% |
| 2025-11-12 | 26.730 | 26.380 | -0.630 | -2.33% | 26.300 | 26.960 | 16630 | 4419.437 | 4.72% |
| 2025-11-11 | 27.850 | 27.010 | 0.240 | 0.90% | 26.740 | 28.270 | 22223 | 6051.400 | 6.30% |
| 2025-11-10 | 26.380 | 26.770 | 0.360 | 1.36% | 26.230 | 27.080 | 15938 | 4247.268 | 4.52% |
| 2025-11-07 | 26.760 | 26.410 | -0.140 | -0.53% | 26.400 | 26.760 | 13316 | 3535.072 | 3.78% |
| 2025-11-06 | 27.150 | 26.550 | -0.770 | -2.82% | 26.550 | 27.360 | 23007 | 6143.870 | 6.52% |
| 2025-11-05 | 27.550 | 27.320 | -0.690 | -2.46% | 27.110 | 28.240 | 23233 | 6434.756 | 6.59% |
| 2025-11-04 | 28.000 | 28.010 | -0.280 | -0.99% | 27.540 | 28.830 | 33171 | 9356.281 | 9.41% |
| 2025-11-03 | 28.300 | 28.290 | -0.080 | -0.28% | 27.590 | 28.830 | 33534 | 9376.193 | 9.51% |
| 2025-10-31 | 29.370 | 28.370 | -0.980 | -3.34% | 28.200 | 30.330 | 53415 | 15604.935 | 15.15% |
| 2025-10-30 | 28.960 | 29.350 | 0.390 | 1.35% | 28.960 | 31.980 | 79186 | 24318.203 | 22.46% |
| 2025-10-29 | 28.000 | 28.960 | 0.600 | 2.12% | 26.730 | 29.260 | 44676 | 12355.062 | 12.67% |
| 2025-10-28 | 27.800 | 28.360 | 0.390 | 1.39% | 27.800 | 29.290 | 40032 | 11447.562 | 11.35% |
| 2025-10-27 | 27.640 | 27.970 | -0.230 | -0.82% | 27.560 | 28.600 | 37629 | 10538.286 | 10.67% |
| 2025-10-24 | 27.360 | 28.200 | 1.370 | 5.11% | 27.070 | 28.200 | 45683 | 12683.363 | 12.96% |
| 2025-10-23 | 26.490 | 26.830 | 0.370 | 1.40% | 26.120 | 27.590 | 34215 | 9253.538 | 9.70% |
| 2025-10-22 | 26.180 | 26.460 | 0.020 | 0.08% | 25.820 | 26.600 | 20830 | 5461.127 | 5.91% |
| 2025-10-21 | 26.310 | 26.440 | 0.070 | 0.27% | 25.700 | 26.860 | 21109 | 5542.178 | 5.99% |
| 2025-10-20 | 26.450 | 26.370 | -0.210 | -0.79% | 26.040 | 27.000 | 24855 | 6551.705 | 7.05% |
| 2025-10-17 | 27.200 | 26.580 | -1.620 | -5.74% | 26.020 | 28.770 | 36262 | 10005.154 | 10.28% |
| 2025-10-16 | 27.310 | 28.200 | 0.150 | 0.53% | 27.200 | 29.860 | 50248 | 14258.661 | 14.25% |
| 2025-10-15 | 28.800 | 28.050 | -1.750 | -5.87% | 27.500 | 28.960 | 52540 | 14700.163 | 14.90% |
| 2025-10-14 | 26.760 | 29.800 | 2.890 | 10.74% | 26.620 | 31.310 | 83677 | 24394.195 | 23.73% |
| 2025-10-13 | 25.190 | 26.910 | 0.890 | 3.42% | 24.910 | 27.890 | 35075 | 9391.454 | 9.95% |
| 2025-10-10 | 25.600 | 26.020 | 0.470 | 1.84% | 25.500 | 26.600 | 14883 | 3892.380 | 4.22% |
| 2025-10-09 | 25.990 | 25.550 | -0.090 | -0.35% | 25.210 | 26.000 | 12767 | 3252.912 | 3.62% |
| 2025-09-30 | 25.980 | 25.640 | -0.450 | -1.72% | 25.630 | 26.160 | 12491 | 3227.566 | 3.54% |
| 2025-09-29 | 25.790 | 26.090 | 0.330 | 1.28% | 25.420 | 26.240 | 14762 | 3827.856 | 4.19% |
| 2025-09-26 | 26.800 | 25.760 | -0.730 | -2.76% | 25.760 | 26.800 | 18076 | 4735.306 | 5.13% |
| 2025-09-25 | 27.030 | 26.490 | -0.860 | -3.14% | 26.490 | 27.210 | 22506 | 6025.168 | 6.38% |
| 2025-09-24 | 27.310 | 27.350 | -0.640 | -2.29% | 26.900 | 28.120 | 30942 | 8433.413 | 8.78% |
| 2025-09-23 | 27.300 | 27.990 | -0.010 | -0.04% | 26.730 | 29.480 | 43201 | 12150.413 | 12.25% |
| 2025-09-22 | 30.000 | 28.000 | -2.380 | -7.83% | 27.360 | 30.280 | 52987 | 14923.502 | 15.03% |
| 2025-09-19 | 29.300 | 30.380 | 1.100 | 3.76% | 29.200 | 31.400 | 63319 | 19334.926 | 17.96% |
| 2025-09-18 | 30.390 | 29.280 | -0.970 | -3.21% | 29.070 | 30.390 | 48808 | 14384.554 | 13.84% |
| 2025-09-17 | 31.160 | 30.250 | -2.550 | -7.77% | 30.030 | 31.770 | 79621 | 24405.553 | 22.58% |
| 2025-09-16 | 29.600 | 32.800 | 4.100 | 14.29% | 29.160 | 35.320 | 116774 | 37479.656 | 33.12% |
| 2025-09-15 | 28.300 | 28.700 | 0.160 | 0.56% | 28.000 | 29.180 | 24197 | 6892.845 | 6.86% |
| 2025-09-12 | 28.740 | 28.540 | 0.360 | 1.28% | 28.460 | 29.460 | 23248 | 6718.065 | 6.59% |
| 2025-09-11 | 28.400 | 28.180 | 0.350 | 1.26% | 27.920 | 28.800 | 15339 | 4340.222 | 4.35% |
| 2025-09-10 | 28.450 | 27.830 | -0.340 | -1.21% | 27.720 | 28.450 | 12004 | 3354.578 | 3.40% |
| 2025-09-09 | 29.000 | 28.170 | -1.250 | -4.25% | 28.150 | 29.490 | 22135 | 6287.138 | 6.28% |
| 2025-09-08 | 28.900 | 29.420 | 0.670 | 2.33% | 28.800 | 30.290 | 28802 | 8534.920 | 8.17% |
| 2025-09-05 | 28.100 | 28.750 | 1.010 | 3.64% | 27.880 | 28.810 | 19099 | 5451.749 | 5.42% |
| 2025-09-04 | 28.150 | 27.740 | -0.230 | -0.82% | 27.500 | 28.330 | 12991 | 3637.508 | 3.68% |
| 2025-09-03 | 29.500 | 27.970 | -0.860 | -2.98% | 27.770 | 29.550 | 16920 | 4790.559 | 4.80% |
| 2025-09-02 | 29.600 | 28.830 | 0.150 | 0.52% | 28.620 | 29.700 | 20451 | 5948.771 | 5.80% |
| 2025-09-01 | 28.340 | 28.680 | 0.280 | 0.99% | 27.900 | 28.990 | 16952 | 4807.126 | 4.81% |
| 2025-08-29 | 28.400 | 28.400 | 0.170 | 0.60% | 28.230 | 28.870 | 14518 | 4144.117 | 4.12% |
| 2025-08-28 | 28.880 | 28.230 | -0.380 | -1.33% | 27.370 | 29.000 | 22869 | 6443.627 | 6.49% |
| 2025-08-27 | 29.730 | 28.610 | -1.100 | -3.70% | 28.500 | 29.930 | 21503 | 6251.201 | 6.10% |
| 2025-08-26 | 30.000 | 29.710 | -0.470 | -1.56% | 29.630 | 30.360 | 18682 | 5588.258 | 5.30% |
| 2025-08-25 | 29.930 | 30.180 | 0.260 | 0.87% | 29.710 | 30.880 | 23437 | 7074.933 | 6.65% |
| 2025-08-22 | 30.750 | 29.920 | -0.780 | -2.54% | 29.660 | 30.750 | 26721 | 8007.583 | 7.58% |
| 2025-08-21 | 31.880 | 30.700 | 0.220 | 0.72% | 30.000 | 32.300 | 43308 | 13520.413 | 12.28% |
| 2025-08-20 | 29.500 | 30.480 | 0.980 | 3.32% | 28.950 | 30.540 | 34493 | 10368.917 | 9.78% |
| 2025-08-19 | 29.630 | 29.500 | 0.420 | 1.44% | 29.460 | 30.660 | 33382 | 10040.571 | 9.47% |
| 2025-08-18 | 28.590 | 29.080 | 0.600 | 2.11% | 28.400 | 29.380 | 24540 | 7093.559 | 6.96% |
| 2025-08-15 | 28.200 | 28.480 | 0.330 | 1.17% | 28.190 | 28.700 | 12950 | 3684.304 | 3.67% |
深证大盘股票行情在线 K线走势图
(920351)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
