(920370)股票行情
(920370)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 | 4.180 | 4.120 | -0.070 | -1.67% | 4.110 | 4.220 | 44718 | 1863.231 | 1.71% |
| 2025-12-11 | 4.080 | 4.190 | 0.120 | 2.95% | 4.030 | 4.260 | 73844 | 3084.852 | 2.82% |
| 2025-12-10 | 4.040 | 4.070 | 0.030 | 0.74% | 4.000 | 4.110 | 22886 | 924.877 | 0.87% |
| 2025-12-09 | 4.110 | 4.040 | -0.070 | -1.70% | 4.030 | 4.120 | 28542 | 1160.563 | 1.09% |
| 2025-12-08 | 4.150 | 4.110 | 0.010 | 0.24% | 4.110 | 4.200 | 24309 | 1010.125 | 0.93% |
| 2025-12-05 | 4.070 | 4.100 | 0.040 | 0.99% | 4.020 | 4.120 | 30005 | 1221.768 | 1.15% |
| 2025-12-04 | 4.160 | 4.060 | -0.120 | -2.87% | 4.020 | 4.180 | 57593 | 2354.058 | 2.20% |
| 2025-12-03 | 4.300 | 4.180 | -0.060 | -1.42% | 4.150 | 4.300 | 42470 | 1783.448 | 1.62% |
| 2025-12-02 | 4.340 | 4.240 | -0.080 | -1.85% | 4.230 | 4.340 | 27434 | 1169.043 | 1.05% |
| 2025-12-01 | 4.240 | 4.320 | 0.090 | 2.13% | 4.210 | 4.330 | 30516 | 1309.337 | 1.17% |
| 2025-11-28 | 4.240 | 4.230 | 0.010 | 0.24% | 4.200 | 4.240 | 27683 | 1168.432 | 1.06% |
| 2025-11-27 | 4.260 | 4.220 | -0.040 | -0.94% | 4.210 | 4.270 | 25888 | 1097.229 | 0.99% |
| 2025-11-26 | 4.360 | 4.260 | -0.070 | -1.62% | 4.230 | 4.360 | 31953 | 1367.562 | 1.22% |
| 2025-11-25 | 4.290 | 4.330 | 0.050 | 1.17% | 4.270 | 4.360 | 29168 | 1263.872 | 1.12% |
| 2025-11-24 | 4.270 | 4.280 | 0.050 | 1.18% | 4.230 | 4.290 | 27376 | 1166.423 | 1.05% |
| 2025-11-21 | 4.460 | 4.230 | -0.250 | -5.58% | 4.230 | 4.490 | 60897 | 2640.593 | 2.33% |
| 2025-11-20 | 4.500 | 4.480 | -0.020 | -0.44% | 4.450 | 4.560 | 29744 | 1338.913 | 1.14% |
| 2025-11-19 | 4.570 | 4.500 | -0.060 | -1.32% | 4.430 | 4.570 | 41005 | 1845.037 | 1.57% |
| 2025-11-18 | 4.660 | 4.560 | -0.080 | -1.72% | 4.540 | 4.660 | 45347 | 2080.212 | 1.73% |
| 2025-11-17 | 4.730 | 4.640 | -0.050 | -1.07% | 4.620 | 4.730 | 47486 | 2214.750 | 1.82% |
| 2025-11-14 | 4.770 | 4.690 | -0.100 | -2.09% | 4.680 | 4.810 | 55388 | 2631.296 | 2.12% |
| 2025-11-13 | 4.800 | 4.790 | 0.010 | 0.21% | 4.750 | 4.820 | 61017 | 2923.964 | 2.33% |
| 2025-11-12 | 4.780 | 4.780 | 0.010 | 0.21% | 4.760 | 4.840 | 48527 | 2327.172 | 1.86% |
| 2025-11-11 | 4.780 | 4.770 | 0.010 | 0.21% | 4.730 | 4.820 | 42454 | 2023.389 | 1.62% |
| 2025-11-10 | 4.780 | 4.760 | -0.030 | -0.63% | 4.730 | 4.830 | 42655 | 2037.413 | 1.63% |
| 2025-11-07 | 4.780 | 4.790 | -0.010 | -0.21% | 4.760 | 4.870 | 63207 | 3052.284 | 2.42% |
| 2025-11-06 | 4.850 | 4.800 | -0.050 | -1.03% | 4.780 | 4.870 | 40784 | 1960.045 | 1.56% |
| 2025-11-05 | 4.810 | 4.850 | 0.110 | 2.32% | 4.760 | 4.880 | 65428 | 3161.340 | 2.50% |
| 2025-11-04 | 4.780 | 4.740 | -0.040 | -0.84% | 4.720 | 4.810 | 33676 | 1603.687 | 1.29% |
| 2025-11-03 | 4.810 | 4.780 | 0.000 | 0.00% | 4.770 | 4.870 | 44638 | 2146.265 | 1.71% |
| 2025-10-31 | 4.740 | 4.780 | 0.060 | 1.27% | 4.700 | 4.840 | 48348 | 2312.900 | 1.85% |
| 2025-10-30 | 4.850 | 4.720 | -0.110 | -2.28% | 4.690 | 4.940 | 74970 | 3613.826 | 2.87% |
| 2025-10-29 | 4.650 | 4.830 | 0.180 | 3.87% | 4.610 | 4.860 | 88717 | 4222.020 | 3.39% |
| 2025-10-28 | 4.700 | 4.650 | -0.050 | -1.06% | 4.640 | 4.750 | 41162 | 1929.708 | 1.57% |
| 2025-10-27 | 4.740 | 4.700 | 0.010 | 0.21% | 4.660 | 4.740 | 33216 | 1562.054 | 1.27% |
| 2025-10-24 | 4.740 | 4.690 | -0.090 | -1.88% | 4.650 | 4.790 | 59160 | 2794.696 | 2.26% |
| 2025-10-23 | 4.800 | 4.780 | -0.010 | -0.21% | 4.660 | 4.880 | 79144 | 3780.472 | 3.03% |
| 2025-10-22 | 4.840 | 4.790 | -0.010 | -0.21% | 4.750 | 4.870 | 51645 | 2482.723 | 1.97% |
| 2025-10-21 | 4.660 | 4.800 | 0.150 | 3.23% | 4.630 | 4.810 | 55905 | 2658.497 | 2.14% |
| 2025-10-20 | 4.690 | 4.650 | 0.030 | 0.65% | 4.590 | 4.720 | 40367 | 1876.333 | 1.54% |
| 2025-10-17 | 4.730 | 4.620 | -0.110 | -2.33% | 4.610 | 4.760 | 39530 | 1850.470 | 1.51% |
| 2025-10-16 | 4.820 | 4.730 | -0.090 | -1.87% | 4.710 | 4.870 | 41351 | 1977.945 | 1.58% |
| 2025-10-15 | 4.830 | 4.820 | 0.020 | 0.42% | 4.750 | 4.860 | 40082 | 1921.394 | 1.53% |
| 2025-10-14 | 4.980 | 4.800 | -0.100 | -2.04% | 4.790 | 4.980 | 45819 | 2229.278 | 1.75% |
| 2025-10-13 | 4.600 | 4.900 | 0.120 | 2.51% | 4.500 | 5.030 | 115074 | 5549.483 | 4.40% |
| 2025-10-10 | 4.720 | 4.780 | 0.060 | 1.27% | 4.700 | 4.850 | 59752 | 2857.290 | 2.28% |
| 2025-10-09 | 4.780 | 4.720 | -0.070 | -1.46% | 4.670 | 4.830 | 108241 | 5108.933 | 4.14% |
| 2025-09-30 | 4.840 | 4.790 | -0.010 | -0.21% | 4.790 | 4.850 | 41460 | 1996.243 | 1.59% |
| 2025-09-29 | 4.820 | 4.800 | 0.020 | 0.42% | 4.760 | 4.870 | 63805 | 3072.976 | 2.44% |
| 2025-09-26 | 4.850 | 4.780 | -0.120 | -2.45% | 4.780 | 4.950 | 103286 | 4999.936 | 3.95% |
| 2025-09-25 | 5.160 | 4.900 | -0.420 | -7.89% | 4.890 | 5.260 | 278001 | 14016.845 | 10.63% |
| 2025-09-24 | 5.410 | 5.320 | -0.010 | -0.19% | 5.200 | 5.570 | 196114 | 10574.831 | 7.50% |
| 2025-09-23 | 5.230 | 5.330 | 0.050 | 0.95% | 5.120 | 5.560 | 236755 | 12683.781 | 9.05% |
| 2025-09-22 | 5.500 | 5.280 | -0.330 | -5.88% | 5.240 | 5.550 | 175265 | 9408.515 | 6.70% |
| 2025-09-19 | 5.350 | 5.610 | 0.090 | 1.63% | 5.150 | 5.780 | 388411 | 20771.643 | 14.85% |
| 2025-09-18 | 5.170 | 5.520 | 0.340 | 6.56% | 5.150 | 5.950 | 461524 | 25762.635 | 17.64% |
| 2025-09-17 | 5.270 | 5.180 | -0.220 | -4.07% | 5.090 | 5.390 | 231134 | 11936.100 | 8.84% |
| 2025-09-16 | 5.540 | 5.400 | -0.110 | -2.00% | 5.260 | 5.640 | 236632 | 12793.741 | 9.05% |
| 2025-09-15 | 5.150 | 5.510 | 0.400 | 7.83% | 5.100 | 5.720 | 396899 | 21621.096 | 15.17% |
| 2025-09-12 | 4.970 | 5.110 | 0.150 | 3.02% | 4.940 | 5.130 | 153158 | 7712.676 | 5.86% |
| 2025-09-11 | 4.980 | 4.960 | 0.010 | 0.20% | 4.860 | 4.980 | 57154 | 2815.517 | 2.19% |
| 2025-09-10 | 5.000 | 4.950 | 0.010 | 0.20% | 4.910 | 5.010 | 51237 | 2541.057 | 1.96% |
| 2025-09-09 | 5.030 | 4.940 | -0.080 | -1.59% | 4.930 | 5.050 | 86357 | 4294.544 | 3.30% |
| 2025-09-08 | 5.100 | 5.020 | -0.070 | -1.38% | 4.980 | 5.180 | 132568 | 6721.588 | 5.07% |
| 2025-09-05 | 5.000 | 5.090 | 0.110 | 2.21% | 5.000 | 5.160 | 130434 | 6635.067 | 4.99% |
| 2025-09-04 | 4.860 | 4.980 | 0.120 | 2.47% | 4.810 | 5.050 | 122837 | 6068.912 | 4.70% |
| 2025-09-03 | 5.140 | 4.860 | -0.320 | -6.18% | 4.840 | 5.180 | 166022 | 8264.968 | 6.35% |
| 2025-09-02 | 5.050 | 5.180 | 0.150 | 2.98% | 4.920 | 5.240 | 260103 | 13262.564 | 9.94% |
| 2025-09-01 | 4.850 | 5.030 | 0.180 | 3.71% | 4.800 | 5.160 | 175675 | 8848.646 | 6.72% |
| 2025-08-29 | 4.920 | 4.850 | -0.030 | -0.61% | 4.840 | 4.940 | 71521 | 3499.744 | 2.73% |
| 2025-08-28 | 4.800 | 4.880 | 0.100 | 2.09% | 4.660 | 4.930 | 99029 | 4737.879 | 3.79% |
| 2025-08-27 | 4.940 | 4.780 | -0.180 | -3.63% | 4.750 | 4.970 | 112190 | 5453.657 | 4.29% |
| 2025-08-26 | 4.960 | 4.960 | -0.030 | -0.60% | 4.920 | 5.050 | 83209 | 4140.778 | 3.18% |
| 2025-08-25 | 5.030 | 4.990 | -0.030 | -0.60% | 4.940 | 5.050 | 62302 | 3104.759 | 2.38% |
| 2025-08-22 | 5.070 | 5.020 | -0.010 | -0.20% | 4.950 | 5.110 | 87058 | 4365.261 | 3.33% |
| 2025-08-21 | 5.110 | 5.030 | -0.090 | -1.76% | 5.010 | 5.200 | 117416 | 5998.088 | 4.49% |
| 2025-08-20 | 5.030 | 5.120 | 0.080 | 1.59% | 4.970 | 5.130 | 128557 | 6494.039 | 4.91% |
| 2025-08-19 | 5.100 | 5.040 | -0.040 | -0.79% | 5.020 | 5.220 | 181745 | 9304.424 | 6.95% |
| 2025-08-18 | 4.950 | 5.080 | 0.190 | 3.89% | 4.890 | 5.120 | 137452 | 6928.856 | 5.26% |
| 2025-08-15 | 4.880 | 4.890 | 0.090 | 1.88% | 4.800 | 4.950 | 85739 | 4190.942 | 3.28% |
深证大盘股票行情在线 K线走势图
(920370)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
