(920367)股票行情
(920367)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 | 20.800 | 20.880 | -0.080 | -0.38% | 20.510 | 21.270 | 12315 | 2582.323 | 2.95% |
| 2025-12-11 | 20.530 | 20.960 | 0.460 | 2.24% | 20.210 | 21.420 | 18924 | 3944.583 | 4.53% |
| 2025-12-10 | 20.890 | 20.500 | -0.260 | -1.25% | 20.290 | 20.890 | 10889 | 2224.887 | 2.61% |
| 2025-12-09 | 21.320 | 20.760 | -0.560 | -2.63% | 20.700 | 21.420 | 11981 | 2509.572 | 2.87% |
| 2025-12-08 | 21.340 | 21.320 | -0.010 | -0.05% | 21.150 | 21.450 | 15474 | 3298.796 | 3.70% |
| 2025-12-05 | 20.950 | 21.330 | 0.220 | 1.04% | 20.630 | 21.460 | 16173 | 3399.856 | 3.87% |
| 2025-12-04 | 21.590 | 21.110 | -0.660 | -3.03% | 21.110 | 21.600 | 19647 | 4180.243 | 4.70% |
| 2025-12-03 | 22.100 | 21.770 | 0.070 | 0.32% | 21.650 | 22.520 | 24877 | 5472.101 | 5.95% |
| 2025-12-02 | 22.240 | 21.700 | -0.590 | -2.65% | 21.650 | 22.530 | 17646 | 3880.027 | 4.22% |
| 2025-12-01 | 21.550 | 22.290 | 0.720 | 3.34% | 21.420 | 22.450 | 29884 | 6572.020 | 7.15% |
| 2025-11-28 | 22.600 | 21.570 | -1.310 | -5.73% | 21.400 | 22.630 | 37720 | 8185.446 | 9.03% |
| 2025-11-27 | 22.530 | 22.880 | -0.240 | -1.04% | 22.200 | 23.400 | 52378 | 11828.727 | 12.54% |
| 2025-11-26 | 22.180 | 23.120 | 1.140 | 5.19% | 21.800 | 25.680 | 73300 | 17544.824 | 17.54% |
| 2025-11-25 | 21.100 | 21.980 | 1.080 | 5.17% | 21.020 | 22.500 | 27643 | 6021.761 | 6.62% |
| 2025-11-24 | 20.860 | 20.900 | 0.300 | 1.46% | 20.600 | 21.120 | 13057 | 2721.939 | 3.12% |
| 2025-11-21 | 21.860 | 20.600 | -1.300 | -5.94% | 20.600 | 21.990 | 16324 | 3449.160 | 3.91% |
| 2025-11-20 | 22.150 | 21.900 | -0.150 | -0.68% | 21.680 | 22.440 | 10793 | 2369.719 | 2.58% |
| 2025-11-19 | 23.150 | 22.050 | -0.900 | -3.92% | 21.910 | 23.280 | 18974 | 4229.928 | 4.54% |
| 2025-11-18 | 23.300 | 22.950 | -0.550 | -2.34% | 22.900 | 24.000 | 20512 | 4765.431 | 4.91% |
| 2025-11-17 | 24.000 | 23.500 | -0.800 | -3.29% | 23.120 | 24.240 | 29890 | 7039.927 | 7.15% |
| 2025-11-14 | 24.570 | 24.300 | -0.430 | -1.74% | 24.300 | 26.500 | 52626 | 13370.284 | 12.60% |
| 2025-11-13 | 23.520 | 24.730 | 0.350 | 1.44% | 23.520 | 25.160 | 42079 | 10214.757 | 10.07% |
| 2025-11-12 | 25.210 | 24.380 | -0.700 | -2.79% | 24.200 | 26.800 | 57376 | 14692.768 | 13.73% |
| 2025-11-11 | 23.350 | 25.080 | 1.450 | 6.14% | 23.000 | 25.570 | 54257 | 13271.708 | 12.99% |
| 2025-11-10 | 23.200 | 23.630 | 0.910 | 4.01% | 22.880 | 24.350 | 35826 | 8510.509 | 8.57% |
| 2025-11-07 | 22.730 | 22.720 | -0.010 | -0.04% | 22.470 | 22.960 | 10965 | 2485.404 | 2.62% |
| 2025-11-06 | 23.040 | 22.730 | -0.300 | -1.30% | 22.600 | 23.260 | 16410 | 3738.932 | 3.93% |
| 2025-11-05 | 22.930 | 23.030 | -0.290 | -1.24% | 22.930 | 24.090 | 22457 | 5281.829 | 5.37% |
| 2025-11-04 | 23.240 | 23.320 | -0.310 | -1.31% | 22.510 | 23.880 | 26038 | 6012.863 | 6.23% |
| 2025-11-03 | 24.050 | 23.630 | 0.170 | 0.72% | 23.140 | 24.360 | 33192 | 7848.834 | 7.94% |
| 2025-10-31 | 22.300 | 23.460 | 0.790 | 3.48% | 22.060 | 23.980 | 39073 | 9064.811 | 9.35% |
| 2025-10-30 | 22.750 | 22.670 | -0.130 | -0.57% | 22.410 | 23.200 | 24888 | 5682.696 | 5.96% |
| 2025-10-29 | 22.000 | 22.800 | 0.780 | 3.54% | 21.650 | 22.800 | 21148 | 4710.045 | 5.06% |
| 2025-10-28 | 22.770 | 22.020 | -0.560 | -2.48% | 21.960 | 22.770 | 14876 | 3300.601 | 3.56% |
| 2025-10-27 | 22.140 | 22.580 | 0.120 | 0.53% | 22.020 | 22.600 | 15830 | 3525.635 | 3.79% |
| 2025-10-24 | 22.920 | 22.460 | -0.620 | -2.69% | 22.340 | 23.120 | 25884 | 5848.229 | 6.20% |
| 2025-10-23 | 23.890 | 23.080 | -1.710 | -6.90% | 22.810 | 24.700 | 46816 | 11017.931 | 11.20% |
| 2025-10-22 | 23.200 | 24.790 | 1.580 | 6.81% | 22.890 | 26.800 | 70424 | 17535.789 | 16.86% |
| 2025-10-21 | 21.440 | 23.210 | 1.920 | 9.02% | 21.230 | 24.580 | 37010 | 8570.832 | 8.86% |
| 2025-10-20 | 21.350 | 21.290 | 0.240 | 1.14% | 21.030 | 21.580 | 6379 | 1355.059 | 1.53% |
| 2025-10-17 | 22.120 | 21.050 | -0.800 | -3.66% | 21.000 | 22.320 | 10177 | 2195.896 | 2.44% |
| 2025-10-16 | 22.000 | 21.850 | -0.480 | -2.15% | 21.850 | 22.700 | 11337 | 2521.071 | 2.71% |
| 2025-10-15 | 21.550 | 22.330 | 0.480 | 2.20% | 21.550 | 22.670 | 12408 | 2766.850 | 2.97% |
| 2025-10-14 | 21.650 | 21.850 | 0.400 | 1.86% | 21.440 | 22.190 | 9643 | 2117.692 | 2.31% |
| 2025-10-13 | 21.000 | 21.450 | -0.280 | -1.29% | 20.650 | 21.580 | 7990 | 1702.226 | 1.91% |
| 2025-10-10 | 21.390 | 21.730 | 0.340 | 1.59% | 21.280 | 21.960 | 9606 | 2090.892 | 2.30% |
| 2025-10-09 | 21.580 | 21.390 | -0.450 | -2.06% | 21.200 | 21.810 | 9581 | 2049.097 | 2.29% |
| 2025-09-30 | 21.980 | 21.840 | -0.040 | -0.18% | 21.790 | 22.090 | 4360 | 955.633 | 1.04% |
| 2025-09-29 | 22.130 | 21.880 | -0.150 | -0.68% | 21.800 | 22.360 | 6747 | 1479.234 | 1.61% |
| 2025-09-26 | 22.500 | 22.030 | -0.470 | -2.09% | 22.000 | 22.650 | 8251 | 1828.946 | 1.97% |
| 2025-09-25 | 22.680 | 22.500 | -0.070 | -0.31% | 22.400 | 22.950 | 8118 | 1840.595 | 1.94% |
| 2025-09-24 | 22.290 | 22.570 | 0.280 | 1.26% | 22.050 | 22.720 | 6560 | 1472.927 | 1.57% |
| 2025-09-23 | 23.300 | 22.290 | -0.930 | -4.01% | 21.990 | 23.300 | 15677 | 3512.103 | 3.75% |
| 2025-09-22 | 23.710 | 23.220 | -0.600 | -2.52% | 23.130 | 23.980 | 13895 | 3246.726 | 3.33% |
| 2025-09-19 | 24.060 | 23.820 | -0.910 | -3.68% | 23.720 | 24.530 | 24140 | 5771.561 | 5.78% |
| 2025-09-18 | 24.910 | 24.730 | 0.510 | 2.11% | 24.580 | 25.880 | 39149 | 9901.142 | 9.37% |
| 2025-09-17 | 24.200 | 24.220 | 0.120 | 0.50% | 23.880 | 24.350 | 8823 | 2130.428 | 2.11% |
| 2025-09-16 | 24.300 | 24.100 | -0.160 | -0.66% | 23.710 | 24.300 | 11590 | 2770.802 | 2.77% |
| 2025-09-15 | 24.320 | 24.260 | -0.030 | -0.12% | 24.080 | 24.500 | 9646 | 2341.531 | 2.31% |
| 2025-09-12 | 24.630 | 24.290 | -0.150 | -0.61% | 24.000 | 24.760 | 9895 | 2413.029 | 2.37% |
| 2025-09-11 | 24.590 | 24.440 | -0.140 | -0.57% | 24.030 | 24.700 | 11781 | 2865.548 | 2.82% |
| 2025-09-10 | 24.320 | 24.580 | 0.100 | 0.41% | 24.320 | 24.840 | 7475 | 1833.118 | 1.79% |
| 2025-09-09 | 25.200 | 24.480 | -0.770 | -3.05% | 24.470 | 25.220 | 14794 | 3663.489 | 3.54% |
| 2025-09-08 | 25.580 | 25.250 | -0.330 | -1.29% | 25.080 | 25.860 | 19327 | 4896.055 | 4.63% |
| 2025-09-05 | 25.060 | 25.580 | 1.210 | 4.97% | 25.060 | 25.880 | 31584 | 8054.085 | 7.56% |
| 2025-09-04 | 24.160 | 24.370 | 0.320 | 1.33% | 24.010 | 24.920 | 14337 | 3500.692 | 3.43% |
| 2025-09-03 | 25.000 | 24.050 | -0.810 | -3.26% | 23.890 | 25.290 | 15982 | 3924.314 | 3.83% |
| 2025-09-02 | 24.700 | 24.860 | 0.160 | 0.65% | 24.450 | 25.180 | 20419 | 5078.116 | 4.89% |
| 2025-09-01 | 24.470 | 24.700 | 0.230 | 0.94% | 24.150 | 24.890 | 17357 | 4262.837 | 4.15% |
| 2025-08-29 | 24.910 | 24.470 | -0.300 | -1.21% | 24.450 | 24.980 | 19711 | 4863.754 | 4.72% |
| 2025-08-28 | 24.830 | 24.770 | -1.030 | -3.99% | 23.890 | 25.330 | 40616 | 9992.497 | 9.72% |
| 2025-08-27 | 26.500 | 25.800 | -0.300 | -1.15% | 25.760 | 27.400 | 45444 | 12180.715 | 10.88% |
| 2025-08-26 | 25.920 | 26.100 | 0.110 | 0.42% | 25.540 | 26.250 | 22088 | 5730.757 | 5.29% |
| 2025-08-25 | 25.780 | 25.990 | 0.220 | 0.85% | 25.310 | 25.990 | 22065 | 5660.896 | 5.28% |
| 2025-08-22 | 26.260 | 25.770 | -0.350 | -1.34% | 25.340 | 26.280 | 24337 | 6240.796 | 5.82% |
| 2025-08-21 | 27.000 | 26.120 | -0.460 | -1.73% | 25.910 | 27.000 | 22878 | 6012.379 | 5.48% |
| 2025-08-20 | 26.880 | 26.580 | 0.070 | 0.26% | 26.210 | 27.550 | 33791 | 9090.288 | 8.09% |
| 2025-08-19 | 26.310 | 26.510 | 0.250 | 0.95% | 26.310 | 27.700 | 42428 | 11462.370 | 10.15% |
| 2025-08-18 | 25.530 | 26.260 | 0.910 | 3.59% | 25.210 | 26.260 | 29458 | 7631.007 | 7.05% |
| 2025-08-15 | 25.030 | 25.350 | 0.320 | 1.28% | 24.870 | 25.460 | 15583 | 3934.791 | 3.73% |
深证大盘股票行情在线 K线走势图
(920367)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
