(920363)股票行情
(920363)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 | 18.340 | 19.130 | 0.610 | 3.29% | 18.320 | 19.900 | 53230 | 10250.172 | 10.26% |
| 2025-12-11 | 17.490 | 18.520 | 1.080 | 6.19% | 17.250 | 18.980 | 33894 | 6243.603 | 6.53% |
| 2025-12-10 | 17.850 | 17.440 | -0.260 | -1.47% | 17.320 | 17.850 | 7321 | 1278.286 | 1.41% |
| 2025-12-09 | 18.000 | 17.700 | -0.380 | -2.10% | 17.630 | 18.130 | 14054 | 2508.666 | 2.71% |
| 2025-12-08 | 17.750 | 18.080 | 0.330 | 1.86% | 17.720 | 18.820 | 21620 | 3969.808 | 4.17% |
| 2025-12-05 | 17.130 | 17.750 | 0.600 | 3.50% | 16.960 | 17.860 | 12699 | 2226.126 | 2.45% |
| 2025-12-04 | 17.500 | 17.150 | -0.410 | -2.33% | 17.150 | 17.700 | 8508 | 1480.325 | 1.64% |
| 2025-12-03 | 18.000 | 17.560 | -0.440 | -2.44% | 17.480 | 18.000 | 8364 | 1478.583 | 1.61% |
| 2025-12-02 | 18.280 | 18.000 | -0.410 | -2.23% | 18.000 | 18.390 | 12185 | 2207.842 | 2.35% |
| 2025-12-01 | 17.710 | 18.410 | 0.870 | 4.96% | 17.510 | 18.420 | 19147 | 3477.224 | 3.69% |
| 2025-11-28 | 17.670 | 17.540 | -0.140 | -0.79% | 17.390 | 17.950 | 7954 | 1399.352 | 1.53% |
| 2025-11-27 | 17.770 | 17.680 | -0.080 | -0.45% | 17.320 | 17.950 | 11396 | 2015.385 | 2.20% |
| 2025-11-26 | 17.780 | 17.760 | 0.000 | 0.00% | 17.610 | 18.350 | 9293 | 1669.441 | 1.79% |
| 2025-11-25 | 17.490 | 17.760 | 0.360 | 2.07% | 17.490 | 18.010 | 7932 | 1410.167 | 1.53% |
| 2025-11-24 | 17.070 | 17.400 | 0.430 | 2.53% | 17.070 | 17.470 | 6546 | 1131.826 | 1.26% |
| 2025-11-21 | 17.850 | 16.970 | -0.940 | -5.25% | 16.900 | 18.060 | 11406 | 1972.331 | 2.20% |
| 2025-11-20 | 18.190 | 17.910 | -0.220 | -1.21% | 17.890 | 18.480 | 6429 | 1157.656 | 1.24% |
| 2025-11-19 | 18.660 | 18.130 | -0.390 | -2.11% | 18.060 | 18.670 | 6906 | 1258.363 | 1.33% |
| 2025-11-18 | 18.970 | 18.520 | -0.450 | -2.37% | 18.400 | 19.040 | 12272 | 2279.441 | 2.37% |
| 2025-11-17 | 19.200 | 18.970 | 0.030 | 0.16% | 18.880 | 19.240 | 9910 | 1886.624 | 1.91% |
| 2025-11-14 | 19.170 | 18.940 | -0.290 | -1.51% | 18.910 | 19.200 | 7941 | 1510.412 | 1.53% |
| 2025-11-13 | 19.150 | 19.230 | 0.210 | 1.10% | 18.930 | 19.350 | 10444 | 2001.191 | 2.01% |
| 2025-11-12 | 19.050 | 19.020 | -0.010 | -0.05% | 18.850 | 19.170 | 6412 | 1216.775 | 1.24% |
| 2025-11-11 | 19.070 | 19.030 | -0.060 | -0.31% | 18.880 | 19.440 | 9832 | 1879.306 | 1.89% |
| 2025-11-10 | 19.130 | 19.090 | 0.000 | 0.00% | 19.020 | 19.230 | 5376 | 1027.718 | 1.04% |
| 2025-11-07 | 19.470 | 19.090 | -0.150 | -0.78% | 19.070 | 19.470 | 9037 | 1734.488 | 1.74% |
| 2025-11-06 | 19.470 | 19.240 | -0.210 | -1.08% | 19.200 | 19.800 | 8889 | 1717.331 | 1.71% |
| 2025-11-05 | 19.300 | 19.450 | 0.030 | 0.15% | 19.050 | 19.620 | 11125 | 2155.319 | 2.14% |
| 2025-11-04 | 19.920 | 19.420 | -0.490 | -2.46% | 19.180 | 19.920 | 16571 | 3217.150 | 3.19% |
| 2025-11-03 | 20.000 | 19.910 | -0.130 | -0.65% | 19.700 | 20.350 | 17287 | 3456.104 | 3.33% |
| 2025-10-31 | 19.930 | 20.040 | 0.140 | 0.70% | 19.650 | 20.370 | 20749 | 4163.253 | 4.00% |
| 2025-10-30 | 19.910 | 19.900 | -0.130 | -0.65% | 19.690 | 20.690 | 37708 | 7665.612 | 7.27% |
| 2025-10-29 | 19.090 | 20.030 | 1.190 | 6.32% | 18.860 | 20.070 | 39313 | 7665.913 | 7.58% |
| 2025-10-28 | 19.190 | 18.840 | -0.240 | -1.26% | 18.720 | 19.190 | 12018 | 2274.177 | 2.32% |
| 2025-10-27 | 19.050 | 19.080 | -0.010 | -0.05% | 18.930 | 19.380 | 16192 | 3102.631 | 3.12% |
| 2025-10-24 | 18.950 | 19.090 | 0.340 | 1.81% | 18.850 | 19.510 | 19869 | 3829.808 | 3.83% |
| 2025-10-23 | 19.250 | 18.750 | -0.340 | -1.78% | 18.540 | 19.250 | 11450 | 2145.679 | 2.21% |
| 2025-10-22 | 19.240 | 19.090 | 0.030 | 0.16% | 18.960 | 19.580 | 18796 | 3615.924 | 3.62% |
| 2025-10-21 | 18.390 | 19.060 | 0.570 | 3.08% | 18.390 | 19.080 | 15836 | 3001.249 | 3.05% |
| 2025-10-20 | 18.480 | 18.490 | 0.190 | 1.04% | 18.330 | 18.700 | 7806 | 1441.620 | 1.50% |
| 2025-10-17 | 18.950 | 18.300 | -0.600 | -3.17% | 18.150 | 19.040 | 9437 | 1747.101 | 1.82% |
| 2025-10-16 | 18.950 | 18.900 | -0.050 | -0.26% | 18.860 | 19.260 | 10560 | 2011.496 | 2.04% |
| 2025-10-15 | 19.100 | 18.950 | 0.000 | 0.00% | 18.800 | 19.100 | 7842 | 1484.954 | 1.51% |
| 2025-10-14 | 19.140 | 18.950 | -0.020 | -0.11% | 18.930 | 19.500 | 10861 | 2083.298 | 2.09% |
| 2025-10-13 | 18.010 | 18.970 | -0.190 | -0.99% | 17.880 | 18.980 | 10942 | 2033.699 | 2.11% |
| 2025-10-10 | 19.100 | 19.160 | 0.080 | 0.42% | 18.920 | 19.390 | 12119 | 2325.777 | 2.34% |
| 2025-10-09 | 19.460 | 19.080 | -0.020 | -0.10% | 18.720 | 19.460 | 10300 | 1958.163 | 1.98% |
| 2025-09-30 | 19.180 | 19.100 | 0.000 | 0.00% | 19.010 | 19.270 | 8743 | 1673.140 | 1.68% |
| 2025-09-29 | 19.050 | 19.100 | 0.190 | 1.00% | 18.600 | 19.130 | 8988 | 1702.546 | 1.73% |
| 2025-09-26 | 19.040 | 18.910 | -0.130 | -0.68% | 18.730 | 19.420 | 13131 | 2495.690 | 2.53% |
| 2025-09-25 | 19.560 | 19.040 | -0.470 | -2.41% | 19.000 | 19.600 | 13865 | 2678.570 | 2.67% |
| 2025-09-24 | 19.350 | 19.510 | 0.120 | 0.62% | 19.280 | 19.790 | 18492 | 3608.533 | 3.56% |
| 2025-09-23 | 20.050 | 19.390 | -0.600 | -3.00% | 18.920 | 20.110 | 21597 | 4177.010 | 4.16% |
| 2025-09-22 | 20.300 | 19.990 | -0.400 | -1.96% | 19.990 | 20.460 | 17203 | 3463.631 | 3.32% |
| 2025-09-19 | 20.580 | 20.390 | -0.810 | -3.82% | 20.300 | 20.970 | 37903 | 7763.131 | 7.30% |
| 2025-09-18 | 21.880 | 21.200 | 0.440 | 2.12% | 21.010 | 22.970 | 68121 | 14994.080 | 13.13% |
| 2025-09-17 | 20.780 | 20.760 | -0.100 | -0.48% | 20.660 | 21.120 | 12511 | 2612.159 | 2.41% |
| 2025-09-16 | 20.690 | 20.860 | 0.070 | 0.34% | 20.450 | 20.890 | 16095 | 3324.898 | 3.10% |
| 2025-09-15 | 20.700 | 20.790 | -0.100 | -0.48% | 20.410 | 20.950 | 18962 | 3918.901 | 3.65% |
| 2025-09-12 | 21.520 | 20.890 | -0.640 | -2.97% | 20.840 | 21.520 | 29381 | 6167.078 | 5.66% |
| 2025-09-11 | 21.000 | 21.530 | -0.330 | -1.51% | 20.800 | 21.690 | 53405 | 11289.440 | 10.29% |
| 2025-09-10 | 23.280 | 21.860 | 0.360 | 1.67% | 21.800 | 24.800 | 78336 | 18194.744 | 15.10% |
| 2025-09-09 | 22.300 | 21.500 | -0.880 | -3.93% | 21.200 | 22.430 | 24802 | 5346.245 | 4.78% |
| 2025-09-08 | 22.130 | 22.380 | 0.690 | 3.18% | 21.600 | 22.460 | 39823 | 8820.126 | 7.67% |
| 2025-09-05 | 21.040 | 21.690 | 0.850 | 4.08% | 21.030 | 21.690 | 24411 | 5244.769 | 4.70% |
| 2025-09-04 | 20.760 | 20.840 | -0.030 | -0.14% | 20.550 | 21.340 | 16166 | 3392.518 | 3.12% |
| 2025-09-03 | 21.970 | 20.870 | -1.090 | -4.96% | 20.820 | 22.000 | 22839 | 4877.011 | 4.40% |
| 2025-09-02 | 21.280 | 21.960 | 0.680 | 3.20% | 21.100 | 21.960 | 27985 | 6054.405 | 5.39% |
| 2025-09-01 | 21.390 | 21.280 | -0.180 | -0.84% | 20.950 | 21.670 | 17721 | 3748.517 | 3.42% |
| 2025-08-29 | 21.300 | 21.460 | 0.360 | 1.71% | 20.920 | 21.780 | 22105 | 4739.208 | 4.26% |
| 2025-08-28 | 21.530 | 21.100 | -0.100 | -0.47% | 20.320 | 21.750 | 23701 | 4969.104 | 4.57% |
| 2025-08-27 | 22.300 | 21.200 | -0.920 | -4.16% | 21.090 | 22.310 | 29288 | 6328.120 | 5.64% |
| 2025-08-26 | 22.160 | 22.120 | -0.080 | -0.36% | 22.050 | 22.580 | 21749 | 4839.850 | 4.19% |
| 2025-08-25 | 22.250 | 22.200 | -0.020 | -0.09% | 21.700 | 22.440 | 30421 | 6707.185 | 5.86% |
| 2025-08-22 | 22.320 | 22.220 | -0.100 | -0.45% | 22.010 | 22.450 | 21160 | 4691.169 | 4.08% |
| 2025-08-21 | 22.760 | 22.320 | -0.410 | -1.80% | 22.100 | 22.870 | 21897 | 4931.582 | 4.22% |
| 2025-08-20 | 22.510 | 22.730 | 0.140 | 0.62% | 22.100 | 23.120 | 36653 | 8273.225 | 7.06% |
| 2025-08-19 | 22.690 | 22.590 | 0.060 | 0.27% | 22.430 | 22.990 | 37403 | 8514.573 | 7.21% |
| 2025-08-18 | 21.740 | 22.530 | 0.940 | 4.35% | 21.680 | 22.610 | 38755 | 8660.432 | 7.47% |
| 2025-08-15 | 21.070 | 21.590 | 0.530 | 2.52% | 21.070 | 21.640 | 18731 | 4009.891 | 3.61% |
深证大盘股票行情在线 K线走势图
(920363)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
