(920371)股票行情
(920371)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 | 10.210 | 10.470 | 0.220 | 2.15% | 10.160 | 10.900 | 49120 | 5178.936 | 2.54% |
| 2025-12-11 | 10.180 | 10.250 | 0.120 | 1.18% | 9.860 | 10.480 | 44184 | 4488.769 | 2.28% |
| 2025-12-10 | 10.170 | 10.130 | -0.060 | -0.59% | 10.100 | 10.400 | 22316 | 2283.685 | 1.15% |
| 2025-12-09 | 10.510 | 10.190 | -0.230 | -2.21% | 10.160 | 10.510 | 22995 | 2358.547 | 1.19% |
| 2025-12-08 | 10.400 | 10.420 | 0.020 | 0.19% | 10.400 | 10.530 | 15692 | 1640.185 | 0.81% |
| 2025-12-05 | 10.380 | 10.400 | -0.010 | -0.10% | 10.210 | 10.430 | 20943 | 2157.356 | 1.08% |
| 2025-12-04 | 10.470 | 10.410 | -0.060 | -0.57% | 10.350 | 10.500 | 13644 | 1419.773 | 0.70% |
| 2025-12-03 | 10.440 | 10.470 | -0.020 | -0.19% | 10.410 | 10.580 | 14961 | 1567.515 | 0.77% |
| 2025-12-02 | 10.670 | 10.490 | -0.150 | -1.41% | 10.490 | 10.690 | 14494 | 1533.290 | 0.75% |
| 2025-12-01 | 10.510 | 10.640 | 0.040 | 0.38% | 10.370 | 10.670 | 21531 | 2279.530 | 1.11% |
| 2025-11-28 | 10.430 | 10.600 | 0.220 | 2.12% | 10.370 | 10.680 | 19538 | 2058.637 | 1.01% |
| 2025-11-27 | 10.660 | 10.380 | -0.270 | -2.54% | 10.380 | 10.670 | 18400 | 1930.259 | 0.95% |
| 2025-11-26 | 10.500 | 10.650 | 0.150 | 1.43% | 10.430 | 10.670 | 20002 | 2109.538 | 1.03% |
| 2025-11-25 | 10.450 | 10.500 | 0.110 | 1.06% | 10.350 | 10.550 | 17906 | 1873.270 | 0.92% |
| 2025-11-24 | 10.550 | 10.390 | -0.030 | -0.29% | 10.350 | 10.710 | 19135 | 2008.957 | 0.99% |
| 2025-11-21 | 10.620 | 10.420 | -0.190 | -1.79% | 10.410 | 10.750 | 22904 | 2419.802 | 1.18% |
| 2025-11-20 | 11.350 | 10.610 | -0.720 | -6.35% | 10.610 | 11.350 | 39903 | 4340.395 | 2.06% |
| 2025-11-19 | 11.320 | 11.330 | 0.110 | 0.98% | 11.070 | 11.490 | 23536 | 2647.592 | 1.22% |
| 2025-11-18 | 11.520 | 11.220 | -0.320 | -2.77% | 11.070 | 11.560 | 25726 | 2895.961 | 1.33% |
| 2025-11-17 | 11.520 | 11.540 | 0.030 | 0.26% | 11.400 | 11.770 | 18937 | 2182.942 | 0.98% |
| 2025-11-14 | 11.800 | 11.510 | -0.320 | -2.70% | 11.510 | 11.970 | 40279 | 4708.901 | 2.08% |
| 2025-11-13 | 12.010 | 11.830 | -0.170 | -1.42% | 11.830 | 12.240 | 42289 | 5081.782 | 2.18% |
| 2025-11-12 | 12.000 | 12.000 | -0.200 | -1.64% | 11.910 | 12.380 | 70333 | 8539.310 | 3.63% |
| 2025-11-11 | 11.680 | 12.200 | 0.470 | 4.01% | 11.590 | 12.490 | 83244 | 9985.991 | 4.30% |
| 2025-11-10 | 11.300 | 11.730 | 0.450 | 3.99% | 11.220 | 11.870 | 52788 | 6154.143 | 2.73% |
| 2025-11-07 | 11.310 | 11.280 | -0.030 | -0.27% | 11.250 | 11.410 | 14527 | 1645.889 | 0.75% |
| 2025-11-06 | 11.570 | 11.310 | -0.250 | -2.16% | 11.300 | 11.620 | 19196 | 2183.992 | 0.99% |
| 2025-11-05 | 11.200 | 11.560 | 0.220 | 1.94% | 11.200 | 11.670 | 34724 | 4007.885 | 1.79% |
| 2025-11-04 | 11.520 | 11.340 | -0.180 | -1.56% | 11.150 | 11.610 | 30673 | 3487.982 | 1.58% |
| 2025-11-03 | 11.510 | 11.520 | -0.020 | -0.17% | 11.380 | 11.650 | 36210 | 4181.715 | 1.87% |
| 2025-10-31 | 11.360 | 11.540 | 0.190 | 1.67% | 11.200 | 11.610 | 40943 | 4708.055 | 2.12% |
| 2025-10-30 | 11.140 | 11.350 | 0.160 | 1.43% | 11.000 | 11.590 | 57195 | 6520.862 | 2.95% |
| 2025-10-29 | 10.840 | 11.190 | 0.550 | 5.17% | 10.650 | 11.220 | 45626 | 4987.245 | 2.36% |
| 2025-10-28 | 10.730 | 10.640 | -0.040 | -0.37% | 10.610 | 10.840 | 15838 | 1693.912 | 0.82% |
| 2025-10-27 | 10.780 | 10.680 | -0.230 | -2.11% | 10.610 | 10.890 | 26239 | 2812.825 | 1.35% |
| 2025-10-24 | 11.040 | 10.910 | 0.010 | 0.09% | 10.810 | 11.100 | 30096 | 3305.134 | 1.55% |
| 2025-10-23 | 10.800 | 10.900 | 0.090 | 0.83% | 10.740 | 11.130 | 23075 | 2516.384 | 1.19% |
| 2025-10-22 | 10.680 | 10.810 | 0.080 | 0.75% | 10.680 | 10.930 | 16185 | 1749.650 | 0.84% |
| 2025-10-21 | 10.560 | 10.730 | 0.190 | 1.80% | 10.410 | 10.750 | 17250 | 1832.161 | 0.89% |
| 2025-10-20 | 10.510 | 10.540 | 0.120 | 1.15% | 10.370 | 10.600 | 13130 | 1378.433 | 0.68% |
| 2025-10-17 | 10.600 | 10.420 | -0.160 | -1.51% | 10.410 | 10.710 | 12622 | 1330.962 | 0.65% |
| 2025-10-16 | 10.700 | 10.580 | -0.210 | -1.95% | 10.510 | 10.880 | 22556 | 2402.631 | 1.16% |
| 2025-10-15 | 10.950 | 10.790 | -0.190 | -1.73% | 10.730 | 10.980 | 28358 | 3071.607 | 1.46% |
| 2025-10-14 | 10.610 | 10.980 | 0.180 | 1.67% | 10.600 | 11.080 | 42425 | 4605.357 | 2.19% |
| 2025-10-13 | 10.990 | 10.800 | 0.200 | 1.89% | 10.750 | 11.600 | 54158 | 6013.855 | 2.80% |
| 2025-10-10 | 10.300 | 10.600 | 0.290 | 2.81% | 10.300 | 10.670 | 27292 | 2886.300 | 1.41% |
| 2025-10-09 | 10.620 | 10.310 | -0.200 | -1.90% | 10.210 | 10.630 | 25902 | 2669.712 | 1.34% |
| 2025-09-30 | 10.500 | 10.510 | 0.050 | 0.48% | 10.410 | 10.600 | 14115 | 1481.500 | 0.73% |
| 2025-09-29 | 10.650 | 10.460 | -0.200 | -1.88% | 10.400 | 10.650 | 18450 | 1932.914 | 0.95% |
| 2025-09-26 | 10.500 | 10.660 | 0.100 | 0.95% | 10.340 | 10.700 | 23896 | 2526.388 | 1.23% |
| 2025-09-25 | 11.090 | 10.560 | -0.490 | -4.43% | 10.510 | 11.150 | 40255 | 4313.823 | 2.08% |
| 2025-09-24 | 10.980 | 11.050 | 0.090 | 0.82% | 10.920 | 11.200 | 14475 | 1602.175 | 0.75% |
| 2025-09-23 | 11.350 | 10.960 | -0.320 | -2.84% | 10.820 | 11.380 | 32751 | 3600.702 | 1.69% |
| 2025-09-22 | 11.590 | 11.280 | -0.310 | -2.67% | 11.250 | 11.690 | 24286 | 2763.341 | 1.25% |
| 2025-09-19 | 11.650 | 11.590 | -0.130 | -1.11% | 11.500 | 11.720 | 22223 | 2577.898 | 1.15% |
| 2025-09-18 | 11.700 | 11.720 | 0.100 | 0.86% | 11.500 | 11.840 | 40501 | 4733.230 | 2.09% |
| 2025-09-17 | 11.950 | 11.620 | -0.350 | -2.92% | 11.550 | 11.960 | 49234 | 5746.395 | 2.54% |
| 2025-09-16 | 12.270 | 11.970 | -0.430 | -3.47% | 11.900 | 12.310 | 62013 | 7459.700 | 3.20% |
| 2025-09-15 | 12.040 | 12.400 | 0.540 | 4.55% | 12.000 | 12.500 | 81858 | 10102.802 | 4.23% |
| 2025-09-12 | 12.020 | 11.860 | -0.190 | -1.58% | 11.860 | 12.180 | 34733 | 4170.157 | 1.79% |
| 2025-09-11 | 12.180 | 12.050 | -0.150 | -1.23% | 11.980 | 12.480 | 50747 | 6157.822 | 2.62% |
| 2025-09-10 | 12.140 | 12.200 | 0.030 | 0.25% | 11.930 | 12.400 | 47623 | 5795.229 | 2.46% |
| 2025-09-09 | 12.490 | 12.170 | -0.340 | -2.72% | 12.040 | 12.490 | 60739 | 7405.841 | 3.14% |
| 2025-09-08 | 12.690 | 12.510 | -0.160 | -1.26% | 12.390 | 13.060 | 73019 | 9205.674 | 3.77% |
| 2025-09-05 | 12.730 | 12.670 | -0.110 | -0.86% | 12.230 | 12.800 | 114034 | 14214.870 | 5.89% |
| 2025-09-04 | 11.410 | 12.780 | 1.310 | 11.42% | 11.380 | 12.900 | 160661 | 19791.424 | 8.30% |
| 2025-09-03 | 12.250 | 11.470 | -0.790 | -6.44% | 11.400 | 12.380 | 70995 | 8410.925 | 3.67% |
| 2025-09-02 | 11.860 | 12.260 | 0.380 | 3.20% | 11.730 | 12.390 | 103830 | 12650.356 | 5.36% |
| 2025-09-01 | 11.640 | 11.880 | 0.260 | 2.24% | 11.350 | 11.900 | 66822 | 7827.922 | 3.45% |
| 2025-08-29 | 11.520 | 11.620 | 0.160 | 1.40% | 11.300 | 11.870 | 46514 | 5424.660 | 2.40% |
| 2025-08-28 | 11.450 | 11.460 | -0.100 | -0.87% | 11.150 | 11.870 | 60169 | 6892.613 | 3.11% |
| 2025-08-27 | 11.790 | 11.560 | -0.300 | -2.53% | 11.550 | 12.400 | 90817 | 10888.501 | 4.69% |
| 2025-08-26 | 11.600 | 11.860 | 0.240 | 2.07% | 11.350 | 11.950 | 79713 | 9273.492 | 4.12% |
| 2025-08-25 | 11.150 | 11.620 | 0.510 | 4.59% | 11.120 | 11.790 | 93261 | 10755.269 | 4.82% |
| 2025-08-22 | 11.350 | 11.110 | -0.240 | -2.11% | 11.000 | 11.350 | 37430 | 4175.463 | 1.93% |
| 2025-08-21 | 11.490 | 11.350 | -0.250 | -2.16% | 11.200 | 11.580 | 62060 | 7041.458 | 3.20% |
| 2025-08-20 | 10.940 | 11.600 | 0.570 | 5.17% | 10.860 | 11.690 | 109968 | 12434.884 | 5.68% |
| 2025-08-19 | 11.150 | 11.030 | 0.080 | 0.73% | 10.960 | 11.300 | 61780 | 6883.649 | 3.19% |
| 2025-08-18 | 10.770 | 10.950 | 0.250 | 2.34% | 10.640 | 10.960 | 40769 | 4417.924 | 2.11% |
| 2025-08-15 | 10.580 | 10.700 | 0.120 | 1.13% | 10.530 | 10.740 | 18832 | 2006.270 | 0.97% |
深证大盘股票行情在线 K线走势图
(920371)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
