(920395)股票行情
(920395)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 |
|---|
| 2025-12-17 | 12.240 | 12.250 | 0.000 | 0.00% | 12.050 | 12.280 | 8062 | 980.474 | 0.78% |
| 2025-12-16 | 12.050 | 12.250 | 0.200 | 1.66% | 12.010 | 12.380 | 13609 | 1663.666 | 1.32% |
| 2025-12-15 | 12.030 | 12.050 | -0.010 | -0.08% | 11.860 | 12.160 | 9076 | 1092.856 | 0.88% |
| 2025-12-12 | 11.930 | 12.060 | 0.030 | 0.25% | 11.810 | 12.220 | 12861 | 1552.068 | 1.24% |
| 2025-12-11 | 11.860 | 12.030 | 0.170 | 1.43% | 11.670 | 12.370 | 21829 | 2635.087 | 2.11% |
| 2025-12-10 | 11.910 | 11.860 | -0.090 | -0.75% | 11.700 | 11.930 | 8366 | 985.837 | 0.81% |
| 2025-12-09 | 12.050 | 11.950 | -0.100 | -0.83% | 11.860 | 12.160 | 6970 | 836.025 | 0.67% |
| 2025-12-08 | 12.210 | 12.050 | 0.090 | 0.75% | 11.980 | 12.210 | 8921 | 1075.525 | 0.86% |
| 2025-12-05 | 11.750 | 11.960 | 0.210 | 1.79% | 11.660 | 12.050 | 10722 | 1276.667 | 1.04% |
| 2025-12-04 | 12.030 | 11.750 | -0.260 | -2.16% | 11.740 | 12.090 | 8442 | 1001.481 | 0.82% |
| 2025-12-03 | 12.110 | 12.010 | -0.100 | -0.83% | 11.900 | 12.190 | 6218 | 747.569 | 0.60% |
| 2025-12-02 | 12.380 | 12.110 | -0.290 | -2.34% | 12.080 | 12.500 | 10379 | 1267.381 | 1.00% |
| 2025-12-01 | 12.030 | 12.400 | 0.420 | 3.51% | 11.930 | 12.650 | 16331 | 2011.940 | 1.58% |
| 2025-11-28 | 12.040 | 11.980 | 0.000 | 0.00% | 11.860 | 12.040 | 6910 | 824.785 | 0.67% |
| 2025-11-27 | 11.900 | 11.980 | 0.080 | 0.67% | 11.840 | 12.090 | 10469 | 1257.203 | 1.01% |
| 2025-11-26 | 12.250 | 11.900 | -0.380 | -3.09% | 11.850 | 12.280 | 14868 | 1787.109 | 1.44% |
| 2025-11-25 | 12.240 | 12.280 | 0.070 | 0.57% | 12.190 | 12.460 | 9373 | 1156.825 | 0.91% |
| 2025-11-24 | 12.110 | 12.210 | 0.110 | 0.91% | 11.980 | 12.260 | 8329 | 1011.956 | 0.81% |
| 2025-11-21 | 12.480 | 12.100 | -0.470 | -3.74% | 11.910 | 12.500 | 13455 | 1632.111 | 1.30% |
| 2025-11-20 | 12.750 | 12.570 | 0.000 | 0.00% | 12.360 | 12.750 | 6699 | 838.924 | 0.65% |
| 2025-11-19 | 12.810 | 12.570 | -0.230 | -1.80% | 12.400 | 12.870 | 13042 | 1635.624 | 1.26% |
| 2025-11-18 | 13.060 | 12.800 | -0.260 | -1.99% | 12.780 | 13.080 | 12484 | 1606.641 | 1.21% |
| 2025-11-17 | 13.310 | 13.060 | -0.260 | -1.95% | 13.050 | 13.310 | 17211 | 2259.522 | 1.66% |
| 2025-11-14 | 13.450 | 13.320 | -0.130 | -0.97% | 13.320 | 13.680 | 13187 | 1782.863 | 1.27% |
| 2025-11-13 | 13.430 | 13.450 | 0.080 | 0.60% | 13.290 | 13.540 | 10168 | 1367.106 | 0.98% |
| 2025-11-12 | 13.310 | 13.370 | 0.070 | 0.53% | 13.250 | 13.430 | 8442 | 1126.213 | 0.82% |
| 2025-11-11 | 13.290 | 13.300 | 0.020 | 0.15% | 13.200 | 13.560 | 9843 | 1313.792 | 0.95% |
| 2025-11-10 | 13.260 | 13.280 | 0.100 | 0.76% | 13.130 | 13.280 | 9587 | 1265.934 | 0.93% |
| 2025-11-07 | 13.430 | 13.180 | -0.280 | -2.08% | 13.150 | 13.440 | 23431 | 3108.819 | 2.26% |
| 2025-11-06 | 13.790 | 13.460 | -0.490 | -3.51% | 13.350 | 13.820 | 31005 | 4182.802 | 3.00% |
| 2025-11-05 | 13.890 | 13.950 | 0.050 | 0.36% | 13.710 | 14.110 | 9899 | 1380.417 | 0.96% |
| 2025-11-04 | 14.120 | 13.900 | -0.220 | -1.56% | 13.750 | 14.130 | 12304 | 1713.361 | 1.19% |
| 2025-11-03 | 14.260 | 14.120 | -0.140 | -0.98% | 14.010 | 14.430 | 10486 | 1492.310 | 1.01% |
| 2025-10-31 | 14.240 | 14.260 | 0.040 | 0.28% | 14.070 | 14.490 | 16386 | 2345.534 | 1.58% |
| 2025-10-30 | 14.410 | 14.220 | -0.430 | -2.94% | 14.180 | 14.780 | 27762 | 4034.264 | 2.68% |
| 2025-10-29 | 14.150 | 14.650 | 0.460 | 3.24% | 13.980 | 14.770 | 21742 | 3130.465 | 2.10% |
| 2025-10-28 | 14.210 | 14.190 | 0.050 | 0.35% | 14.000 | 14.260 | 7831 | 1111.014 | 0.75% |
| 2025-10-27 | 14.100 | 14.140 | 0.030 | 0.21% | 14.040 | 14.350 | 9820 | 1388.609 | 0.95% |
| 2025-10-24 | 14.190 | 14.110 | 0.180 | 1.29% | 13.940 | 14.190 | 8543 | 1202.721 | 0.82% |
| 2025-10-23 | 14.250 | 13.930 | -0.340 | -2.38% | 13.700 | 14.250 | 10767 | 1498.768 | 1.04% |
| 2025-10-22 | 14.270 | 14.270 | 0.150 | 1.06% | 13.980 | 14.460 | 15927 | 2272.777 | 1.54% |
| 2025-10-21 | 13.580 | 14.120 | 0.520 | 3.82% | 13.530 | 14.260 | 19036 | 2662.132 | 1.83% |
| 2025-10-20 | 13.620 | 13.600 | 0.110 | 0.82% | 13.380 | 13.650 | 10673 | 1442.126 | 1.03% |
| 2025-10-17 | 13.960 | 13.490 | -0.460 | -3.30% | 13.420 | 13.990 | 13085 | 1788.101 | 1.26% |
| 2025-10-16 | 14.190 | 13.950 | -0.190 | -1.34% | 13.880 | 14.310 | 10630 | 1497.152 | 1.02% |
| 2025-10-15 | 14.180 | 14.140 | 0.120 | 0.86% | 13.940 | 14.190 | 7703 | 1086.799 | 0.74% |
| 2025-10-14 | 13.810 | 14.020 | 0.270 | 1.96% | 13.800 | 14.210 | 18064 | 2543.208 | 1.74% |
| 2025-10-13 | 13.410 | 13.750 | -0.260 | -1.86% | 13.150 | 13.960 | 14129 | 1924.639 | 1.36% |
| 2025-10-10 | 13.970 | 14.010 | 0.050 | 0.36% | 13.890 | 14.240 | 9921 | 1400.332 | 0.96% |
| 2025-10-09 | 13.850 | 13.960 | 0.130 | 0.94% | 13.540 | 14.090 | 16682 | 2307.878 | 1.61% |
| 2025-09-30 | 13.980 | 13.830 | -0.170 | -1.21% | 13.790 | 14.070 | 11329 | 1573.665 | 1.09% |
| 2025-09-29 | 13.810 | 14.000 | 0.120 | 0.86% | 13.520 | 14.040 | 15109 | 2085.956 | 1.46% |
| 2025-09-26 | 13.930 | 13.880 | -0.050 | -0.36% | 13.730 | 14.060 | 14262 | 1979.632 | 1.37% |
| 2025-09-25 | 14.350 | 13.930 | -0.310 | -2.18% | 13.880 | 14.350 | 18169 | 2558.002 | 1.75% |
| 2025-09-24 | 14.000 | 14.240 | 0.220 | 1.57% | 13.920 | 14.290 | 16696 | 2361.837 | 1.61% |
| 2025-09-23 | 14.820 | 14.020 | -0.810 | -5.46% | 13.780 | 14.820 | 38323 | 5402.048 | 3.69% |
| 2025-09-22 | 15.380 | 14.830 | -0.550 | -3.58% | 14.730 | 15.380 | 33166 | 4978.404 | 3.20% |
| 2025-09-19 | 15.390 | 15.380 | 0.040 | 0.26% | 15.230 | 15.800 | 22286 | 3459.930 | 2.15% |
| 2025-09-18 | 15.680 | 15.340 | -0.260 | -1.67% | 15.130 | 15.880 | 28996 | 4520.718 | 2.80% |
| 2025-09-17 | 15.350 | 15.600 | 0.250 | 1.63% | 15.300 | 15.760 | 20252 | 3155.115 | 1.95% |
| 2025-09-16 | 15.490 | 15.350 | -0.030 | -0.20% | 15.020 | 15.490 | 20052 | 3059.407 | 1.93% |
| 2025-09-15 | 15.530 | 15.380 | -0.050 | -0.32% | 15.180 | 15.630 | 20553 | 3160.215 | 1.98% |
| 2025-09-12 | 16.250 | 15.430 | -0.560 | -3.50% | 15.390 | 16.250 | 35174 | 5487.775 | 3.39% |
| 2025-09-11 | 15.550 | 15.990 | 0.330 | 2.11% | 15.520 | 16.090 | 24636 | 3912.865 | 2.37% |
| 2025-09-10 | 15.870 | 15.660 | -0.090 | -0.57% | 15.500 | 15.940 | 21580 | 3383.080 | 2.08% |
| 2025-09-09 | 16.680 | 15.750 | -0.800 | -4.83% | 15.670 | 16.680 | 46045 | 7344.955 | 4.44% |
| 2025-09-08 | 16.250 | 16.550 | 0.290 | 1.78% | 15.850 | 16.670 | 64674 | 10530.650 | 6.23% |
| 2025-09-05 | 15.620 | 16.260 | 0.810 | 5.24% | 15.300 | 16.310 | 75780 | 12171.148 | 7.30% |
| 2025-09-04 | 15.120 | 15.450 | 0.330 | 2.18% | 15.020 | 15.790 | 41817 | 6443.467 | 4.03% |
| 2025-09-03 | 15.950 | 15.120 | -1.030 | -6.38% | 15.120 | 16.080 | 46142 | 7155.947 | 4.45% |
| 2025-09-02 | 16.300 | 16.150 | -0.200 | -1.22% | 15.510 | 16.300 | 68020 | 10812.861 | 6.56% |
| 2025-09-01 | 15.370 | 16.350 | 1.080 | 7.07% | 15.200 | 16.380 | 89515 | 14228.808 | 8.63% |
| 2025-08-29 | 15.390 | 15.270 | 0.040 | 0.26% | 15.130 | 15.580 | 39124 | 6018.492 | 3.77% |
| 2025-08-28 | 14.840 | 15.230 | 0.530 | 3.61% | 14.530 | 15.230 | 38507 | 5750.462 | 3.71% |
| 2025-08-27 | 15.080 | 14.700 | -0.360 | -2.39% | 14.680 | 15.290 | 31883 | 4802.022 | 3.07% |
| 2025-08-26 | 15.040 | 15.060 | 0.060 | 0.40% | 14.910 | 15.200 | 25860 | 3893.409 | 2.49% |
| 2025-08-25 | 15.260 | 15.000 | -0.120 | -0.79% | 14.750 | 15.300 | 38442 | 5758.553 | 3.71% |
| 2025-08-22 | 15.200 | 15.120 | 0.110 | 0.73% | 14.910 | 15.200 | 19268 | 2900.436 | 1.86% |
| 2025-08-21 | 15.480 | 15.010 | -0.250 | -1.64% | 14.830 | 15.480 | 34195 | 5177.738 | 3.30% |
| 2025-08-20 | 15.320 | 15.260 | -0.070 | -0.46% | 14.910 | 15.370 | 29784 | 4516.680 | 2.87% |
深证大盘股票行情在线 K线走势图
(920395)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
