(920425)股票行情
(920425)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 | 20.480 | 20.690 | 0.180 | 0.88% | 20.220 | 21.090 | 21264 | 4412.397 | 3.59% |
| 2025-12-11 | 19.770 | 20.510 | 0.660 | 3.32% | 19.610 | 21.130 | 29099 | 5935.049 | 4.91% |
| 2025-12-10 | 20.070 | 19.850 | -0.230 | -1.15% | 19.580 | 20.150 | 11148 | 2199.101 | 1.88% |
| 2025-12-09 | 20.420 | 20.080 | -0.390 | -1.91% | 19.900 | 20.420 | 11751 | 2359.684 | 1.98% |
| 2025-12-08 | 20.470 | 20.470 | 0.080 | 0.39% | 20.300 | 20.750 | 16538 | 3391.651 | 2.79% |
| 2025-12-05 | 19.930 | 20.390 | 0.380 | 1.90% | 19.820 | 20.480 | 13439 | 2711.663 | 2.27% |
| 2025-12-04 | 20.500 | 20.010 | -0.180 | -0.89% | 19.920 | 20.630 | 12144 | 2450.031 | 2.05% |
| 2025-12-03 | 20.860 | 20.190 | -0.610 | -2.93% | 20.110 | 20.870 | 15771 | 3214.594 | 2.66% |
| 2025-12-02 | 21.250 | 20.800 | -0.550 | -2.58% | 20.580 | 21.280 | 16729 | 3492.812 | 2.83% |
| 2025-12-01 | 20.200 | 21.350 | 1.180 | 5.85% | 20.130 | 21.630 | 24335 | 5110.281 | 4.11% |
| 2025-11-28 | 20.220 | 20.170 | 0.030 | 0.15% | 20.000 | 20.290 | 8361 | 1681.540 | 1.41% |
| 2025-11-27 | 20.280 | 20.140 | -0.150 | -0.74% | 20.060 | 20.420 | 7886 | 1596.576 | 1.33% |
| 2025-11-26 | 20.560 | 20.290 | -0.340 | -1.65% | 20.170 | 20.610 | 10141 | 2071.628 | 1.71% |
| 2025-11-25 | 20.530 | 20.630 | 0.230 | 1.13% | 20.410 | 20.970 | 10937 | 2264.642 | 1.85% |
| 2025-11-24 | 20.480 | 20.400 | 0.240 | 1.19% | 20.070 | 20.500 | 8104 | 1644.530 | 1.37% |
| 2025-11-21 | 21.000 | 20.160 | -1.030 | -4.86% | 20.030 | 21.130 | 17076 | 3504.539 | 2.88% |
| 2025-11-20 | 21.180 | 21.190 | 0.140 | 0.67% | 21.120 | 21.450 | 10591 | 2254.991 | 1.79% |
| 2025-11-19 | 21.710 | 21.050 | -0.590 | -2.73% | 20.880 | 21.840 | 13424 | 2845.892 | 2.27% |
| 2025-11-18 | 22.230 | 21.640 | -0.690 | -3.09% | 21.640 | 22.410 | 13195 | 2890.835 | 2.23% |
| 2025-11-17 | 22.700 | 22.330 | -0.430 | -1.89% | 22.200 | 22.850 | 13241 | 2971.725 | 2.24% |
| 2025-11-14 | 23.100 | 22.760 | -0.430 | -1.85% | 22.760 | 23.260 | 10640 | 2448.702 | 1.80% |
| 2025-11-13 | 22.880 | 23.190 | 0.310 | 1.35% | 22.790 | 23.350 | 11393 | 2636.641 | 1.92% |
| 2025-11-12 | 23.090 | 22.880 | -0.110 | -0.48% | 22.720 | 23.170 | 10935 | 2501.947 | 1.85% |
| 2025-11-11 | 23.280 | 22.990 | -0.280 | -1.20% | 22.900 | 23.550 | 10340 | 2398.794 | 1.75% |
| 2025-11-10 | 23.510 | 23.270 | -0.230 | -0.98% | 23.220 | 23.740 | 11339 | 2652.945 | 1.91% |
| 2025-11-07 | 24.010 | 23.500 | -0.540 | -2.25% | 23.480 | 24.190 | 14876 | 3532.690 | 2.51% |
| 2025-11-06 | 24.420 | 24.040 | -0.280 | -1.15% | 23.910 | 24.490 | 15163 | 3665.538 | 2.56% |
| 2025-11-05 | 23.990 | 24.320 | 0.170 | 0.70% | 23.830 | 24.490 | 13795 | 3345.885 | 2.33% |
| 2025-11-04 | 24.600 | 24.150 | -0.480 | -1.95% | 23.900 | 24.770 | 18508 | 4478.297 | 3.13% |
| 2025-11-03 | 25.150 | 24.630 | -0.460 | -1.83% | 24.500 | 25.550 | 24883 | 6233.860 | 4.20% |
| 2025-10-31 | 24.890 | 25.090 | 0.200 | 0.80% | 24.600 | 25.560 | 30736 | 7724.279 | 5.19% |
| 2025-10-30 | 25.540 | 24.890 | -0.640 | -2.51% | 24.750 | 26.100 | 45993 | 11779.350 | 7.77% |
| 2025-10-29 | 24.180 | 25.530 | 1.420 | 5.89% | 23.520 | 25.610 | 33610 | 8255.358 | 5.68% |
| 2025-10-28 | 24.290 | 24.110 | -0.160 | -0.66% | 23.960 | 24.500 | 11189 | 2708.236 | 1.89% |
| 2025-10-27 | 23.930 | 24.270 | 0.440 | 1.85% | 23.920 | 24.400 | 13326 | 3222.819 | 2.25% |
| 2025-10-24 | 24.020 | 23.830 | 0.110 | 0.46% | 23.770 | 24.250 | 10266 | 2459.634 | 1.73% |
| 2025-10-23 | 24.160 | 23.720 | -0.530 | -2.19% | 23.400 | 24.160 | 15802 | 3739.148 | 2.67% |
| 2025-10-22 | 23.880 | 24.250 | 0.260 | 1.08% | 23.620 | 24.880 | 24673 | 5976.315 | 4.17% |
| 2025-10-21 | 23.100 | 23.990 | 1.170 | 5.13% | 22.900 | 24.020 | 22630 | 5340.550 | 3.82% |
| 2025-10-20 | 22.820 | 22.820 | 0.180 | 0.80% | 22.610 | 23.130 | 8306 | 1898.650 | 1.40% |
| 2025-10-17 | 23.100 | 22.640 | -0.470 | -2.03% | 22.560 | 23.330 | 12595 | 2894.708 | 2.13% |
| 2025-10-16 | 23.480 | 23.110 | -0.540 | -2.28% | 23.050 | 23.800 | 11847 | 2768.252 | 2.00% |
| 2025-10-15 | 23.400 | 23.650 | 0.350 | 1.50% | 23.150 | 23.730 | 13841 | 3247.265 | 2.34% |
| 2025-10-14 | 23.430 | 23.300 | -0.070 | -0.30% | 23.000 | 23.770 | 16454 | 3849.763 | 2.78% |
| 2025-10-13 | 23.400 | 23.370 | -0.730 | -3.03% | 22.500 | 23.600 | 23009 | 5344.150 | 3.89% |
| 2025-10-10 | 23.880 | 24.100 | 0.200 | 0.84% | 23.670 | 24.340 | 17396 | 4196.991 | 2.94% |
| 2025-10-09 | 23.700 | 23.900 | 0.140 | 0.59% | 23.440 | 24.050 | 16460 | 3913.987 | 2.78% |
| 2025-09-30 | 23.840 | 23.760 | 0.020 | 0.08% | 23.610 | 24.060 | 11556 | 2750.771 | 1.95% |
| 2025-09-29 | 23.660 | 23.740 | 0.230 | 0.98% | 23.510 | 23.990 | 14522 | 3453.884 | 2.45% |
| 2025-09-26 | 24.160 | 23.510 | -0.430 | -1.80% | 23.500 | 24.160 | 15397 | 3648.357 | 2.60% |
| 2025-09-25 | 24.700 | 23.940 | -0.780 | -3.16% | 23.860 | 24.790 | 25649 | 6211.823 | 4.33% |
| 2025-09-24 | 24.050 | 24.720 | 0.570 | 2.36% | 24.030 | 24.740 | 23047 | 5626.781 | 3.89% |
| 2025-09-23 | 25.600 | 24.150 | -1.550 | -6.03% | 23.890 | 25.600 | 36779 | 8981.511 | 6.21% |
| 2025-09-22 | 25.950 | 25.700 | 0.000 | 0.00% | 25.450 | 26.390 | 26724 | 6917.466 | 4.51% |
| 2025-09-19 | 26.250 | 25.700 | -0.680 | -2.58% | 25.560 | 26.340 | 25164 | 6501.734 | 4.25% |
| 2025-09-18 | 26.620 | 26.380 | -0.370 | -1.38% | 26.000 | 27.450 | 38608 | 10374.323 | 6.52% |
| 2025-09-17 | 26.680 | 26.750 | -0.090 | -0.34% | 26.520 | 27.230 | 30204 | 8127.163 | 5.10% |
| 2025-09-16 | 26.320 | 26.840 | 0.520 | 1.98% | 26.030 | 26.900 | 24809 | 6591.519 | 4.19% |
| 2025-09-15 | 26.260 | 26.320 | 0.250 | 0.96% | 26.070 | 26.680 | 28540 | 7531.876 | 4.82% |
| 2025-09-12 | 26.990 | 26.070 | -0.990 | -3.66% | 25.990 | 27.110 | 38690 | 10210.387 | 6.53% |
| 2025-09-11 | 26.780 | 27.060 | 0.280 | 1.05% | 26.560 | 27.230 | 33950 | 9149.794 | 5.73% |
| 2025-09-10 | 27.010 | 26.780 | -0.670 | -2.44% | 26.600 | 27.550 | 34238 | 9212.492 | 5.78% |
| 2025-09-09 | 28.120 | 27.450 | -1.200 | -4.19% | 27.060 | 28.150 | 56889 | 15633.373 | 9.61% |
| 2025-09-08 | 29.650 | 28.650 | -1.430 | -4.75% | 28.360 | 32.820 | 95647 | 28093.510 | 16.15% |
| 2025-09-05 | 27.360 | 30.080 | 2.290 | 8.24% | 27.360 | 30.950 | 108965 | 31608.400 | 18.40% |
| 2025-09-04 | 26.750 | 27.790 | 1.720 | 6.60% | 26.580 | 29.300 | 107659 | 30003.523 | 18.18% |
| 2025-09-03 | 27.330 | 26.070 | -1.480 | -5.37% | 25.930 | 27.450 | 39908 | 10669.334 | 6.74% |
| 2025-09-02 | 26.490 | 27.550 | 1.290 | 4.91% | 25.180 | 27.880 | 69203 | 18412.059 | 11.69% |
| 2025-09-01 | 26.440 | 26.260 | -0.180 | -0.68% | 25.660 | 26.590 | 31999 | 8330.148 | 5.40% |
| 2025-08-29 | 26.180 | 26.440 | 0.230 | 0.88% | 25.930 | 27.280 | 46371 | 12285.588 | 7.83% |
| 2025-08-28 | 26.000 | 26.210 | 0.090 | 0.34% | 24.920 | 26.350 | 58683 | 15057.408 | 9.91% |
| 2025-08-27 | 27.800 | 26.120 | -1.170 | -4.29% | 26.060 | 28.400 | 90697 | 24580.248 | 15.32% |
| 2025-08-26 | 25.690 | 27.290 | 1.370 | 5.29% | 25.210 | 27.500 | 75517 | 19929.488 | 12.75% |
| 2025-08-25 | 25.330 | 25.920 | 0.820 | 3.27% | 24.760 | 25.980 | 52763 | 13409.164 | 8.91% |
| 2025-08-22 | 25.410 | 25.100 | -0.260 | -1.03% | 24.750 | 25.820 | 38099 | 9581.606 | 6.43% |
| 2025-08-21 | 26.300 | 25.360 | -1.190 | -4.48% | 25.130 | 26.300 | 55148 | 14133.233 | 9.31% |
| 2025-08-20 | 25.010 | 26.550 | 1.210 | 4.78% | 24.850 | 26.900 | 82738 | 21399.152 | 13.97% |
| 2025-08-19 | 25.180 | 25.340 | 0.380 | 1.52% | 24.730 | 25.920 | 65262 | 16538.166 | 11.02% |
| 2025-08-18 | 23.390 | 24.960 | 1.520 | 6.48% | 23.390 | 24.960 | 54333 | 13223.565 | 9.18% |
| 2025-08-15 | 22.600 | 23.440 | 0.840 | 3.72% | 22.440 | 23.590 | 33734 | 7834.875 | 5.70% |
深证大盘股票行情在线 K线走势图
(920425)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
