(920418)股票行情
(920418)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 | 27.390 | 30.200 | 2.650 | 9.62% | 26.900 | 32.490 | 142112 | 42789.512 | 9.11% |
| 2025-12-11 | 26.620 | 27.550 | 1.040 | 3.92% | 26.220 | 28.420 | 51238 | 14058.348 | 3.28% |
| 2025-12-10 | 26.620 | 26.510 | -0.050 | -0.19% | 26.200 | 26.780 | 17691 | 4673.074 | 1.13% |
| 2025-12-09 | 27.550 | 26.560 | -0.700 | -2.57% | 26.500 | 27.750 | 25976 | 7041.729 | 1.67% |
| 2025-12-08 | 27.400 | 27.260 | 0.020 | 0.07% | 27.160 | 27.480 | 21708 | 5929.406 | 1.39% |
| 2025-12-05 | 27.090 | 27.240 | 0.120 | 0.44% | 26.680 | 27.430 | 20200 | 5483.185 | 1.29% |
| 2025-12-04 | 27.280 | 27.120 | 0.120 | 0.44% | 27.020 | 27.670 | 21251 | 5802.906 | 1.36% |
| 2025-12-03 | 26.970 | 27.000 | 0.030 | 0.11% | 26.770 | 27.370 | 11932 | 3222.252 | 0.76% |
| 2025-12-02 | 27.270 | 26.970 | -0.170 | -0.63% | 26.840 | 27.340 | 11080 | 2994.174 | 0.71% |
| 2025-12-01 | 26.720 | 27.140 | 0.580 | 2.18% | 26.400 | 27.140 | 22304 | 5984.817 | 1.43% |
| 2025-11-28 | 26.220 | 26.560 | 0.470 | 1.80% | 26.010 | 26.820 | 17533 | 4638.651 | 1.12% |
| 2025-11-27 | 26.390 | 26.090 | -0.180 | -0.69% | 26.020 | 26.600 | 15901 | 4185.183 | 1.02% |
| 2025-11-26 | 26.580 | 26.270 | -0.420 | -1.57% | 26.180 | 26.800 | 20488 | 5424.004 | 1.31% |
| 2025-11-25 | 26.660 | 26.690 | 0.160 | 0.60% | 26.530 | 27.150 | 15925 | 4268.151 | 1.02% |
| 2025-11-24 | 26.530 | 26.530 | 0.230 | 0.87% | 26.130 | 26.670 | 14137 | 3738.068 | 0.91% |
| 2025-11-21 | 27.500 | 26.300 | -1.340 | -4.85% | 26.270 | 27.590 | 29414 | 7877.094 | 1.89% |
| 2025-11-20 | 28.260 | 27.640 | -0.440 | -1.57% | 27.520 | 28.510 | 18268 | 5099.711 | 1.17% |
| 2025-11-19 | 28.280 | 28.080 | -0.350 | -1.23% | 28.010 | 28.550 | 17871 | 5037.648 | 1.15% |
| 2025-11-18 | 28.990 | 28.430 | -0.580 | -2.00% | 28.380 | 29.150 | 19817 | 5660.887 | 1.27% |
| 2025-11-17 | 28.880 | 29.010 | -0.020 | -0.07% | 28.850 | 29.320 | 12809 | 3720.746 | 0.82% |
| 2025-11-14 | 29.550 | 29.030 | -0.780 | -2.62% | 29.020 | 29.810 | 18000 | 5291.879 | 1.15% |
| 2025-11-13 | 29.400 | 29.810 | 0.670 | 2.30% | 29.030 | 30.160 | 27787 | 8260.508 | 1.78% |
| 2025-11-12 | 29.040 | 29.140 | -0.020 | -0.07% | 28.940 | 29.400 | 13574 | 3953.458 | 0.87% |
| 2025-11-11 | 29.200 | 29.160 | 0.120 | 0.41% | 28.910 | 29.290 | 15030 | 4365.350 | 0.96% |
| 2025-11-10 | 29.820 | 29.040 | -0.770 | -2.58% | 28.980 | 29.840 | 26395 | 7711.856 | 1.69% |
| 2025-11-07 | 30.030 | 29.810 | -0.190 | -0.63% | 29.510 | 30.100 | 21707 | 6459.767 | 1.39% |
| 2025-11-06 | 30.130 | 30.000 | 0.020 | 0.07% | 29.650 | 30.520 | 25241 | 7595.109 | 1.62% |
| 2025-11-05 | 29.760 | 29.980 | -0.080 | -0.27% | 29.600 | 30.400 | 25150 | 7554.455 | 1.61% |
| 2025-11-04 | 31.050 | 30.060 | -1.040 | -3.34% | 29.800 | 31.090 | 31456 | 9489.104 | 2.02% |
| 2025-11-03 | 31.440 | 31.100 | -0.250 | -0.80% | 30.840 | 31.810 | 32714 | 10244.634 | 2.10% |
| 2025-10-31 | 30.510 | 31.350 | 0.900 | 2.96% | 30.090 | 31.800 | 52859 | 16571.906 | 3.39% |
| 2025-10-30 | 30.970 | 30.450 | -0.800 | -2.56% | 30.450 | 32.200 | 72594 | 22844.443 | 4.65% |
| 2025-10-29 | 29.260 | 31.250 | 2.010 | 6.87% | 28.720 | 31.470 | 59578 | 18034.756 | 3.82% |
| 2025-10-28 | 29.650 | 29.240 | -0.400 | -1.35% | 29.220 | 29.740 | 15359 | 4518.502 | 0.98% |
| 2025-10-27 | 29.980 | 29.640 | -0.190 | -0.64% | 29.400 | 30.080 | 22105 | 6544.354 | 1.42% |
| 2025-10-24 | 30.000 | 29.830 | -0.090 | -0.30% | 29.700 | 30.460 | 24921 | 7469.966 | 1.60% |
| 2025-10-23 | 29.620 | 29.920 | -0.190 | -0.63% | 29.150 | 30.060 | 23083 | 6832.565 | 1.48% |
| 2025-10-22 | 29.240 | 30.110 | 0.900 | 3.08% | 29.060 | 30.880 | 46108 | 13913.789 | 2.96% |
| 2025-10-21 | 28.530 | 29.210 | 0.840 | 2.96% | 28.300 | 29.300 | 23811 | 6897.013 | 1.53% |
| 2025-10-20 | 28.440 | 28.370 | 0.210 | 0.75% | 28.220 | 28.860 | 15297 | 4353.358 | 0.98% |
| 2025-10-17 | 29.200 | 28.160 | -1.140 | -3.89% | 28.160 | 29.480 | 24659 | 7128.961 | 1.58% |
| 2025-10-16 | 30.000 | 29.300 | -0.320 | -1.08% | 29.100 | 30.000 | 21508 | 6322.158 | 1.38% |
| 2025-10-15 | 29.000 | 29.620 | 0.770 | 2.67% | 28.700 | 29.760 | 27272 | 7969.806 | 1.75% |
| 2025-10-14 | 29.350 | 28.850 | -0.330 | -1.13% | 28.800 | 29.680 | 26691 | 7798.723 | 1.71% |
| 2025-10-13 | 28.880 | 29.180 | -0.830 | -2.77% | 28.580 | 29.390 | 26365 | 7661.131 | 1.69% |
| 2025-10-10 | 29.550 | 30.010 | 0.660 | 2.25% | 29.190 | 30.210 | 37441 | 11187.756 | 2.40% |
| 2025-10-09 | 29.850 | 29.350 | -0.350 | -1.18% | 28.800 | 29.850 | 30561 | 8909.312 | 1.96% |
| 2025-09-30 | 29.990 | 29.700 | -0.120 | -0.40% | 29.590 | 30.000 | 19705 | 5875.362 | 1.26% |
| 2025-09-29 | 29.620 | 29.820 | 0.300 | 1.02% | 29.150 | 29.910 | 24476 | 7238.750 | 1.57% |
| 2025-09-26 | 29.750 | 29.520 | -0.380 | -1.27% | 29.510 | 30.270 | 24602 | 7323.315 | 1.58% |
| 2025-09-25 | 30.150 | 29.900 | -0.210 | -0.70% | 29.860 | 30.590 | 29168 | 8814.736 | 1.87% |
| 2025-09-24 | 29.830 | 30.110 | 0.120 | 0.40% | 29.720 | 30.350 | 30954 | 9299.360 | 1.98% |
| 2025-09-23 | 31.190 | 29.990 | -1.180 | -3.79% | 29.590 | 31.320 | 45529 | 13690.486 | 2.92% |
| 2025-09-22 | 31.710 | 31.170 | -0.680 | -2.14% | 31.010 | 31.830 | 34108 | 10695.484 | 2.19% |
| 2025-09-19 | 32.820 | 31.850 | -1.250 | -3.78% | 31.680 | 33.200 | 53312 | 17146.643 | 3.42% |
| 2025-09-18 | 32.490 | 33.100 | 0.590 | 1.81% | 32.430 | 34.370 | 86962 | 29093.789 | 5.57% |
| 2025-09-17 | 33.050 | 32.510 | -0.230 | -0.70% | 32.400 | 33.210 | 49302 | 16146.401 | 3.16% |
| 2025-09-16 | 31.710 | 32.740 | 1.020 | 3.22% | 31.640 | 33.100 | 61525 | 19955.668 | 3.94% |
| 2025-09-15 | 31.500 | 31.720 | 0.370 | 1.18% | 31.350 | 32.160 | 35138 | 11169.409 | 2.25% |
| 2025-09-12 | 32.000 | 31.350 | -0.600 | -1.88% | 31.300 | 32.230 | 40311 | 12761.553 | 2.58% |
| 2025-09-11 | 31.770 | 31.950 | 0.280 | 0.88% | 31.420 | 32.100 | 31736 | 10095.824 | 2.03% |
| 2025-09-10 | 32.120 | 31.670 | -0.480 | -1.49% | 31.520 | 32.340 | 31907 | 10162.810 | 2.05% |
| 2025-09-09 | 33.350 | 32.150 | -1.500 | -4.46% | 32.070 | 33.350 | 44986 | 14609.528 | 2.88% |
| 2025-09-08 | 32.900 | 33.650 | 0.810 | 2.47% | 32.580 | 34.300 | 65209 | 21950.539 | 4.18% |
| 2025-09-05 | 32.150 | 32.840 | 0.990 | 3.11% | 31.680 | 32.890 | 48888 | 15883.514 | 3.13% |
| 2025-09-04 | 32.370 | 31.850 | -0.650 | -2.00% | 31.580 | 32.980 | 53165 | 17210.525 | 3.41% |
| 2025-09-03 | 34.500 | 32.500 | -1.880 | -5.47% | 32.200 | 34.660 | 62873 | 20813.891 | 4.03% |
| 2025-09-02 | 33.200 | 34.380 | 1.300 | 3.93% | 31.950 | 35.960 | 112657 | 37992.273 | 7.22% |
| 2025-09-01 | 33.800 | 33.080 | -1.140 | -3.33% | 32.840 | 33.980 | 59310 | 19649.775 | 3.80% |
| 2025-08-29 | 35.110 | 34.220 | -0.560 | -1.61% | 33.880 | 35.940 | 76265 | 26582.254 | 4.89% |
| 2025-08-28 | 35.810 | 34.780 | -1.030 | -2.88% | 33.720 | 37.110 | 109169 | 38354.965 | 7.00% |
| 2025-08-27 | 35.890 | 35.810 | 0.130 | 0.36% | 34.580 | 38.000 | 139613 | 50609.020 | 8.95% |
| 2025-08-26 | 32.930 | 35.680 | 3.230 | 9.95% | 32.200 | 37.500 | 159650 | 55596.250 | 10.23% |
| 2025-08-25 | 32.710 | 32.450 | 0.060 | 0.19% | 32.100 | 33.400 | 59158 | 19346.824 | 3.79% |
| 2025-08-22 | 32.510 | 32.390 | -0.200 | -0.61% | 32.000 | 33.280 | 58962 | 19116.605 | 3.78% |
| 2025-08-21 | 33.550 | 32.590 | -1.360 | -4.01% | 32.300 | 34.250 | 73390 | 24319.195 | 4.70% |
| 2025-08-20 | 32.200 | 33.950 | 1.630 | 5.04% | 31.800 | 34.990 | 107688 | 36371.793 | 6.90% |
| 2025-08-19 | 31.750 | 32.320 | 0.990 | 3.16% | 31.510 | 33.870 | 115655 | 37607.176 | 7.41% |
| 2025-08-18 | 29.610 | 31.330 | 1.430 | 4.78% | 29.610 | 31.490 | 76164 | 23517.146 | 4.88% |
| 2025-08-15 | 28.820 | 29.900 | 1.210 | 4.22% | 28.670 | 30.210 | 46091 | 13613.346 | 2.95% |
深证大盘股票行情在线 K线走势图
(920418)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
