(920436)股票行情
(920436)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 |
|---|
| 2025-12-15 | 19.850 | 19.870 | -0.030 | -0.15% | 19.470 | 19.900 | 10442 | 2056.018 | 1.17% |
| 2025-12-12 | 19.280 | 19.900 | 0.410 | 2.10% | 19.020 | 20.420 | 21650 | 4304.312 | 2.44% |
| 2025-12-11 | 18.440 | 19.490 | 0.990 | 5.35% | 18.310 | 19.970 | 32113 | 6188.028 | 3.61% |
| 2025-12-10 | 18.400 | 18.500 | 0.100 | 0.54% | 18.300 | 18.660 | 5293 | 976.714 | 0.60% |
| 2025-12-09 | 18.680 | 18.400 | -0.290 | -1.55% | 18.400 | 18.810 | 8875 | 1649.207 | 1.00% |
| 2025-12-08 | 18.440 | 18.690 | 0.250 | 1.36% | 18.320 | 18.840 | 10042 | 1870.416 | 1.13% |
| 2025-12-05 | 18.030 | 18.440 | 0.460 | 2.56% | 17.750 | 18.480 | 10348 | 1872.012 | 1.16% |
| 2025-12-04 | 19.020 | 17.980 | -1.100 | -5.77% | 17.970 | 19.020 | 19382 | 3554.308 | 2.18% |
| 2025-12-03 | 19.730 | 19.080 | -0.620 | -3.15% | 19.080 | 19.730 | 8732 | 1691.828 | 0.98% |
| 2025-12-02 | 19.790 | 19.700 | -0.160 | -0.81% | 19.530 | 20.040 | 11048 | 2190.912 | 1.24% |
| 2025-12-01 | 19.950 | 19.860 | 0.260 | 1.33% | 19.220 | 19.990 | 10686 | 2098.932 | 1.20% |
| 2025-11-28 | 19.490 | 19.600 | 0.050 | 0.26% | 19.230 | 19.680 | 11013 | 2141.770 | 1.24% |
| 2025-11-27 | 19.730 | 19.550 | -0.210 | -1.06% | 19.150 | 19.970 | 15693 | 3045.570 | 1.77% |
| 2025-11-26 | 20.170 | 19.760 | -0.410 | -2.03% | 19.740 | 20.170 | 8936 | 1777.890 | 1.01% |
| 2025-11-25 | 20.290 | 20.170 | -0.100 | -0.49% | 19.700 | 20.450 | 14686 | 2958.732 | 1.65% |
| 2025-11-24 | 20.240 | 20.270 | 0.020 | 0.10% | 19.880 | 20.980 | 20180 | 4111.653 | 2.27% |
| 2025-11-21 | 20.140 | 20.250 | -0.330 | -1.60% | 19.600 | 20.660 | 18191 | 3647.659 | 2.05% |
| 2025-11-20 | 20.490 | 20.580 | 0.150 | 0.73% | 20.080 | 20.740 | 15281 | 3112.958 | 1.72% |
| 2025-11-19 | 20.450 | 20.430 | -0.160 | -0.78% | 20.030 | 20.810 | 26758 | 5447.406 | 3.01% |
| 2025-11-18 | 19.300 | 20.590 | 1.230 | 6.35% | 19.300 | 20.800 | 52190 | 10538.464 | 5.87% |
| 2025-11-17 | 19.590 | 19.360 | 0.130 | 0.68% | 19.230 | 20.160 | 24750 | 4860.602 | 2.78% |
| 2025-11-14 | 19.130 | 19.230 | 0.010 | 0.05% | 19.050 | 19.640 | 22715 | 4414.422 | 2.56% |
| 2025-11-13 | 19.000 | 19.220 | 0.480 | 2.56% | 18.770 | 19.460 | 24975 | 4802.239 | 2.81% |
| 2025-11-12 | 19.050 | 18.740 | -0.290 | -1.52% | 18.700 | 19.800 | 18295 | 3483.800 | 2.06% |
| 2025-11-11 | 19.220 | 19.030 | -0.290 | -1.50% | 19.010 | 19.550 | 20783 | 3984.362 | 2.34% |
| 2025-11-10 | 19.400 | 19.320 | -0.080 | -0.41% | 18.850 | 19.550 | 28118 | 5389.477 | 3.16% |
| 2025-11-07 | 20.050 | 19.400 | -1.150 | -5.60% | 19.290 | 21.600 | 56271 | 11259.379 | 6.33% |
| 2025-11-06 | 18.560 | 20.550 | 2.060 | 11.14% | 18.120 | 22.170 | 71388 | 14544.980 | 8.03% |
| 2025-11-05 | 18.120 | 18.490 | 0.540 | 3.01% | 17.850 | 18.580 | 17889 | 3266.490 | 2.01% |
| 2025-11-04 | 18.210 | 17.950 | -0.250 | -1.37% | 17.710 | 18.440 | 10768 | 1941.311 | 1.21% |
| 2025-11-03 | 18.240 | 18.200 | -0.240 | -1.30% | 18.130 | 18.700 | 15277 | 2813.561 | 1.72% |
| 2025-10-31 | 18.150 | 18.440 | 0.110 | 0.60% | 18.080 | 18.770 | 15690 | 2917.083 | 1.77% |
| 2025-10-30 | 18.390 | 18.330 | 0.070 | 0.38% | 18.130 | 18.900 | 23871 | 4435.787 | 2.69% |
| 2025-10-29 | 17.620 | 18.260 | 0.770 | 4.40% | 17.200 | 18.370 | 20072 | 3581.745 | 2.26% |
| 2025-10-28 | 17.810 | 17.490 | -0.280 | -1.58% | 17.400 | 17.950 | 11070 | 1951.829 | 1.25% |
| 2025-10-27 | 17.740 | 17.770 | 0.030 | 0.17% | 17.610 | 18.020 | 10608 | 1889.408 | 1.19% |
| 2025-10-24 | 18.120 | 17.740 | -0.240 | -1.33% | 17.650 | 18.120 | 10343 | 1845.844 | 1.16% |
| 2025-10-23 | 17.800 | 17.980 | 0.070 | 0.39% | 17.580 | 18.020 | 9051 | 1606.805 | 1.02% |
| 2025-10-22 | 17.960 | 17.910 | 0.140 | 0.79% | 17.630 | 18.280 | 12701 | 2283.098 | 1.43% |
| 2025-10-21 | 17.580 | 17.770 | 0.450 | 2.60% | 17.240 | 17.770 | 13000 | 2289.644 | 1.46% |
| 2025-10-20 | 17.250 | 17.320 | 0.180 | 1.05% | 17.050 | 17.560 | 8104 | 1400.214 | 0.91% |
| 2025-10-17 | 17.780 | 17.140 | -0.720 | -4.03% | 17.030 | 17.780 | 13472 | 2341.984 | 1.52% |
| 2025-10-16 | 18.200 | 17.860 | -0.070 | -0.39% | 17.790 | 18.600 | 17472 | 3169.170 | 1.97% |
| 2025-10-15 | 17.880 | 17.930 | 0.220 | 1.24% | 17.720 | 18.070 | 8502 | 1525.252 | 0.96% |
| 2025-10-14 | 18.260 | 17.710 | -0.090 | -0.51% | 17.620 | 18.260 | 8586 | 1538.992 | 0.97% |
| 2025-10-13 | 17.300 | 17.800 | -0.300 | -1.66% | 17.180 | 17.880 | 14654 | 2574.621 | 1.65% |
| 2025-10-10 | 18.300 | 18.100 | 0.000 | 0.00% | 17.970 | 18.350 | 13805 | 2509.509 | 1.55% |
| 2025-10-09 | 18.270 | 18.100 | 0.020 | 0.11% | 17.820 | 18.270 | 15979 | 2881.814 | 1.80% |
| 2025-09-30 | 19.000 | 18.080 | -0.570 | -3.06% | 18.000 | 19.000 | 24890 | 4560.381 | 2.80% |
| 2025-09-29 | 19.140 | 18.650 | -0.330 | -1.74% | 18.420 | 19.140 | 18231 | 3415.134 | 2.05% |
| 2025-09-26 | 20.000 | 18.980 | -1.100 | -5.48% | 18.770 | 20.000 | 38480 | 7375.374 | 4.33% |
| 2025-09-25 | 23.360 | 20.080 | -2.150 | -9.67% | 20.080 | 23.360 | 61013 | 12908.028 | 6.87% |
| 2025-09-24 | 21.040 | 22.230 | 1.190 | 5.66% | 20.760 | 22.360 | 40158 | 8717.035 | 4.52% |
| 2025-09-23 | 21.340 | 21.040 | -0.420 | -1.96% | 20.520 | 21.450 | 23172 | 4845.904 | 2.61% |
| 2025-09-22 | 21.400 | 21.460 | 0.360 | 1.71% | 20.810 | 21.750 | 25492 | 5443.970 | 2.87% |
| 2025-09-19 | 21.560 | 21.100 | -0.270 | -1.26% | 20.570 | 21.840 | 22778 | 4759.625 | 2.56% |
| 2025-09-18 | 21.180 | 21.370 | 0.430 | 2.05% | 20.880 | 22.130 | 38300 | 8241.243 | 4.31% |
| 2025-09-17 | 21.590 | 20.940 | -0.370 | -1.74% | 20.840 | 21.600 | 20794 | 4368.640 | 2.34% |
| 2025-09-16 | 20.520 | 21.310 | 0.640 | 3.10% | 20.030 | 21.850 | 34445 | 7303.573 | 3.88% |
| 2025-09-15 | 20.380 | 20.670 | 0.230 | 1.13% | 20.200 | 20.950 | 19200 | 3975.085 | 2.16% |
| 2025-09-12 | 20.420 | 20.440 | -0.080 | -0.39% | 20.020 | 20.630 | 16675 | 3387.608 | 1.88% |
| 2025-09-11 | 20.480 | 20.520 | 0.030 | 0.15% | 19.910 | 20.590 | 21103 | 4267.891 | 2.37% |
| 2025-09-10 | 21.050 | 20.490 | -0.980 | -4.56% | 20.310 | 21.350 | 27062 | 5618.043 | 3.05% |
| 2025-09-09 | 21.040 | 21.470 | 0.210 | 0.99% | 21.010 | 22.480 | 32794 | 7144.074 | 3.69% |
| 2025-09-08 | 21.600 | 21.260 | 0.360 | 1.72% | 21.230 | 22.760 | 45372 | 9922.288 | 5.11% |
| 2025-09-05 | 20.420 | 20.900 | 0.550 | 2.70% | 20.180 | 20.900 | 30995 | 6448.293 | 3.49% |
| 2025-09-04 | 19.580 | 20.350 | 0.550 | 2.78% | 19.580 | 20.460 | 24206 | 4906.016 | 2.72% |
| 2025-09-03 | 20.200 | 19.800 | -0.360 | -1.79% | 19.510 | 20.720 | 19742 | 3978.705 | 2.22% |
| 2025-09-02 | 19.660 | 20.160 | 0.490 | 2.49% | 19.380 | 20.310 | 24254 | 4826.472 | 2.73% |
| 2025-09-01 | 20.160 | 19.670 | -0.520 | -2.58% | 19.480 | 20.160 | 19821 | 3897.694 | 2.23% |
| 2025-08-29 | 20.330 | 20.190 | -0.540 | -2.60% | 19.950 | 20.600 | 35788 | 7231.294 | 4.03% |
| 2025-08-28 | 20.560 | 20.730 | 1.050 | 5.34% | 20.410 | 21.600 | 51490 | 10798.839 | 5.79% |
| 2025-08-27 | 20.660 | 19.680 | -0.770 | -3.77% | 19.670 | 20.820 | 18489 | 3723.770 | 2.08% |
| 2025-08-26 | 20.370 | 20.450 | 0.090 | 0.44% | 20.260 | 20.680 | 16151 | 3316.035 | 1.82% |
| 2025-08-25 | 20.850 | 20.360 | -0.310 | -1.50% | 20.080 | 20.850 | 21402 | 4358.565 | 2.41% |
| 2025-08-22 | 20.790 | 20.670 | -0.090 | -0.43% | 20.500 | 20.960 | 12371 | 2556.077 | 1.39% |
| 2025-08-21 | 20.980 | 20.760 | -0.080 | -0.38% | 20.520 | 20.990 | 12959 | 2687.440 | 1.46% |
| 2025-08-20 | 20.900 | 20.840 | -0.120 | -0.57% | 20.320 | 20.980 | 22448 | 4641.034 | 2.53% |
| 2025-08-19 | 20.670 | 20.960 | 0.310 | 1.50% | 20.670 | 21.440 | 28092 | 5914.390 | 3.16% |
| 2025-08-18 | 19.650 | 20.650 | 1.100 | 5.63% | 19.640 | 20.980 | 33424 | 6841.901 | 3.76% |
深证大盘股票行情在线 K线走势图
(920436)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
