(920445)股票行情
(920445)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 | 12.600 | 12.250 | -0.860 | -6.56% | 12.230 | 12.970 | 151160 | 18952.842 | 14.44% |
| 2025-12-11 | 12.110 | 13.110 | 0.700 | 5.64% | 11.770 | 13.770 | 223497 | 28451.805 | 21.35% |
| 2025-12-10 | 13.100 | 12.410 | -0.660 | -5.05% | 12.340 | 14.120 | 169949 | 22195.504 | 16.24% |
| 2025-12-09 | 12.300 | 13.070 | 0.600 | 4.81% | 12.010 | 13.680 | 205588 | 26612.525 | 19.64% |
| 2025-12-08 | 12.200 | 12.470 | 0.270 | 2.21% | 11.980 | 12.780 | 142175 | 17682.713 | 13.58% |
| 2025-12-05 | 11.100 | 12.200 | 1.140 | 10.31% | 11.010 | 12.670 | 134464 | 16168.993 | 12.85% |
| 2025-12-04 | 11.500 | 11.060 | -0.460 | -3.99% | 11.000 | 11.600 | 56000 | 6280.664 | 5.35% |
| 2025-12-03 | 12.040 | 11.520 | -0.730 | -5.96% | 11.500 | 12.280 | 87882 | 10395.651 | 8.40% |
| 2025-12-02 | 11.550 | 12.400 | 0.780 | 6.71% | 11.470 | 12.880 | 130817 | 16087.706 | 12.50% |
| 2025-12-01 | 11.400 | 11.620 | 0.160 | 1.40% | 11.260 | 11.740 | 33328 | 3846.400 | 3.18% |
| 2025-11-28 | 11.180 | 11.460 | 0.280 | 2.50% | 11.030 | 11.540 | 41532 | 4691.697 | 3.97% |
| 2025-11-27 | 11.350 | 11.180 | -0.280 | -2.44% | 11.070 | 11.520 | 41968 | 4753.814 | 4.01% |
| 2025-11-26 | 11.790 | 11.460 | -0.350 | -2.96% | 11.330 | 11.900 | 38776 | 4500.929 | 3.70% |
| 2025-11-25 | 11.450 | 11.810 | 0.360 | 3.14% | 11.450 | 11.840 | 29923 | 3506.202 | 2.86% |
| 2025-11-24 | 11.560 | 11.450 | 0.050 | 0.44% | 11.170 | 11.590 | 35826 | 4077.311 | 3.42% |
| 2025-11-21 | 11.730 | 11.400 | -0.400 | -3.39% | 11.320 | 11.890 | 44002 | 5098.195 | 4.20% |
| 2025-11-20 | 11.910 | 11.800 | -0.050 | -0.42% | 11.690 | 12.110 | 35741 | 4247.439 | 3.41% |
| 2025-11-19 | 12.350 | 11.850 | -0.500 | -4.05% | 11.750 | 12.350 | 61390 | 7358.479 | 5.86% |
| 2025-11-18 | 13.060 | 12.350 | -1.050 | -7.84% | 12.340 | 13.280 | 112662 | 14234.737 | 10.75% |
| 2025-11-17 | 13.000 | 13.400 | 0.450 | 3.47% | 12.600 | 13.680 | 138267 | 18131.598 | 13.19% |
| 2025-11-14 | 12.720 | 12.950 | 0.030 | 0.23% | 12.650 | 13.280 | 122243 | 15897.854 | 11.66% |
| 2025-11-13 | 12.320 | 12.920 | 0.610 | 4.96% | 12.200 | 13.110 | 132605 | 16948.998 | 12.65% |
| 2025-11-12 | 12.480 | 12.310 | -0.030 | -0.24% | 12.220 | 12.490 | 47076 | 5818.397 | 4.49% |
| 2025-11-11 | 12.110 | 12.340 | 0.240 | 1.98% | 12.030 | 12.450 | 66679 | 8184.075 | 6.36% |
| 2025-11-10 | 12.230 | 12.100 | -0.210 | -1.71% | 12.000 | 12.340 | 55896 | 6769.906 | 5.33% |
| 2025-11-07 | 12.210 | 12.310 | 0.120 | 0.98% | 12.100 | 12.530 | 74783 | 9125.662 | 7.13% |
| 2025-11-06 | 12.780 | 12.190 | -0.650 | -5.06% | 12.100 | 12.850 | 121003 | 14889.472 | 11.54% |
| 2025-11-05 | 12.750 | 12.840 | -0.530 | -3.96% | 12.530 | 13.080 | 132321 | 16920.480 | 12.62% |
| 2025-11-04 | 12.790 | 13.370 | 0.300 | 2.30% | 12.510 | 13.900 | 193778 | 25631.783 | 18.49% |
| 2025-11-03 | 13.950 | 13.070 | -0.910 | -6.51% | 12.960 | 14.560 | 165067 | 22408.889 | 15.75% |
| 2025-10-31 | 13.350 | 13.980 | 0.780 | 5.91% | 13.110 | 14.290 | 198121 | 27229.961 | 18.82% |
| 2025-10-30 | 13.100 | 13.200 | -0.720 | -5.17% | 12.920 | 13.980 | 168224 | 22383.547 | 15.98% |
| 2025-10-29 | 13.500 | 13.920 | -0.820 | -5.56% | 12.510 | 14.400 | 253449 | 33171.059 | 24.08% |
| 2025-10-28 | 13.700 | 14.740 | 1.490 | 11.25% | 13.610 | 16.300 | 286108 | 42837.000 | 27.18% |
| 2025-10-27 | 11.730 | 13.250 | 1.530 | 13.05% | 11.680 | 15.000 | 168572 | 22375.488 | 16.01% |
| 2025-10-24 | 11.800 | 11.720 | 0.070 | 0.60% | 11.600 | 12.290 | 42584 | 5089.075 | 4.05% |
| 2025-10-23 | 11.430 | 11.650 | 0.110 | 0.95% | 11.120 | 11.750 | 28833 | 3285.647 | 2.74% |
| 2025-10-22 | 12.050 | 11.540 | -0.510 | -4.23% | 11.310 | 12.070 | 46133 | 5394.778 | 4.38% |
| 2025-10-21 | 12.320 | 12.050 | -0.350 | -2.82% | 11.710 | 12.360 | 55361 | 6626.031 | 5.26% |
| 2025-10-20 | 11.950 | 12.400 | 0.430 | 3.59% | 11.640 | 12.580 | 64529 | 7777.823 | 6.13% |
| 2025-10-17 | 10.980 | 11.970 | 0.990 | 9.02% | 10.910 | 13.720 | 84784 | 10350.238 | 8.05% |
| 2025-10-16 | 11.330 | 10.980 | -0.350 | -3.09% | 10.950 | 11.350 | 18592 | 2066.412 | 1.77% |
| 2025-10-15 | 11.390 | 11.330 | -0.120 | -1.05% | 11.050 | 11.520 | 27472 | 3087.746 | 2.61% |
| 2025-10-14 | 11.080 | 11.450 | 0.480 | 4.38% | 10.960 | 11.640 | 44058 | 4993.343 | 4.19% |
| 2025-10-13 | 10.420 | 10.970 | 0.090 | 0.83% | 10.380 | 11.060 | 24805 | 2682.244 | 2.36% |
| 2025-10-10 | 10.830 | 10.880 | 0.040 | 0.37% | 10.820 | 11.150 | 20795 | 2288.772 | 1.98% |
| 2025-10-09 | 10.820 | 10.840 | -0.060 | -0.55% | 10.630 | 11.080 | 25322 | 2719.858 | 2.41% |
| 2025-09-30 | 11.290 | 10.900 | -0.390 | -3.45% | 10.900 | 11.400 | 23409 | 2593.191 | 2.22% |
| 2025-09-29 | 11.050 | 11.290 | 0.230 | 2.08% | 11.040 | 11.490 | 23344 | 2627.893 | 2.22% |
| 2025-09-26 | 11.020 | 11.060 | 0.040 | 0.36% | 11.020 | 11.430 | 19097 | 2142.470 | 1.81% |
| 2025-09-25 | 11.300 | 11.020 | -0.280 | -2.48% | 11.010 | 11.420 | 18168 | 2041.146 | 1.73% |
| 2025-09-24 | 11.100 | 11.300 | 0.200 | 1.80% | 11.090 | 11.430 | 16746 | 1889.724 | 1.59% |
| 2025-09-23 | 11.510 | 11.100 | -0.410 | -3.56% | 10.830 | 11.610 | 30767 | 3431.757 | 2.92% |
| 2025-09-22 | 11.880 | 11.510 | -0.510 | -4.24% | 11.370 | 11.910 | 34896 | 4037.447 | 3.32% |
| 2025-09-19 | 12.050 | 12.020 | 0.000 | 0.00% | 11.820 | 12.190 | 35123 | 4211.564 | 3.34% |
| 2025-09-18 | 12.100 | 12.020 | 0.040 | 0.33% | 11.850 | 12.500 | 38859 | 4724.190 | 3.69% |
| 2025-09-17 | 12.010 | 11.980 | 0.100 | 0.84% | 11.880 | 12.120 | 25510 | 3056.128 | 2.42% |
| 2025-09-16 | 11.980 | 11.880 | 0.000 | 0.00% | 11.740 | 12.170 | 30112 | 3590.585 | 2.86% |
| 2025-09-15 | 12.300 | 11.880 | -0.420 | -3.41% | 11.860 | 12.350 | 35244 | 4260.271 | 3.35% |
| 2025-09-12 | 12.800 | 12.300 | -0.430 | -3.38% | 12.300 | 12.800 | 23495 | 2926.392 | 2.23% |
| 2025-09-11 | 12.480 | 12.730 | 0.250 | 2.00% | 12.360 | 12.760 | 30197 | 3810.518 | 2.87% |
| 2025-09-10 | 12.390 | 12.480 | 0.140 | 1.13% | 12.300 | 12.670 | 29117 | 3639.558 | 2.77% |
| 2025-09-09 | 13.000 | 12.340 | -0.760 | -5.80% | 12.340 | 13.100 | 46640 | 5928.636 | 4.43% |
| 2025-09-08 | 13.000 | 13.100 | -0.020 | -0.15% | 13.000 | 13.480 | 35046 | 4632.800 | 3.33% |
| 2025-09-05 | 13.200 | 13.120 | 0.220 | 1.71% | 12.670 | 13.370 | 42664 | 5554.903 | 4.05% |
| 2025-09-04 | 12.740 | 12.900 | 0.140 | 1.10% | 12.220 | 13.560 | 77739 | 9965.520 | 7.39% |
| 2025-09-03 | 13.210 | 12.760 | -0.490 | -3.70% | 12.760 | 13.420 | 33629 | 4397.322 | 3.19% |
| 2025-09-02 | 13.860 | 13.250 | -0.590 | -4.26% | 12.930 | 13.950 | 58142 | 7699.450 | 5.52% |
| 2025-09-01 | 13.910 | 13.840 | -0.150 | -1.07% | 13.200 | 14.060 | 61093 | 8268.196 | 5.80% |
| 2025-08-29 | 14.690 | 13.990 | -0.580 | -3.98% | 13.700 | 14.690 | 77316 | 10817.099 | 7.35% |
| 2025-08-28 | 12.990 | 14.570 | 1.510 | 11.56% | 12.880 | 14.800 | 127461 | 17762.547 | 12.11% |
| 2025-08-27 | 13.020 | 13.060 | 0.060 | 0.46% | 12.920 | 14.810 | 115233 | 15780.188 | 10.95% |
| 2025-08-26 | 12.980 | 13.000 | -0.280 | -2.11% | 12.750 | 13.890 | 103212 | 13704.223 | 9.81% |
| 2025-08-25 | 11.680 | 13.280 | 1.620 | 13.89% | 11.510 | 13.580 | 129230 | 16262.768 | 12.28% |
| 2025-08-22 | 11.320 | 11.660 | 0.390 | 3.46% | 11.220 | 11.770 | 52525 | 6039.649 | 4.99% |
| 2025-08-21 | 11.520 | 11.270 | -0.290 | -2.51% | 11.210 | 11.520 | 33181 | 3760.074 | 3.15% |
| 2025-08-20 | 11.570 | 11.560 | -0.070 | -0.60% | 11.320 | 11.700 | 37760 | 4352.607 | 3.59% |
| 2025-08-19 | 11.550 | 11.630 | 0.040 | 0.35% | 11.470 | 12.050 | 62251 | 7306.978 | 5.91% |
| 2025-08-18 | 11.230 | 11.590 | 0.360 | 3.21% | 11.130 | 11.750 | 62580 | 7178.765 | 5.95% |
| 2025-08-15 | 10.720 | 11.230 | 0.500 | 4.66% | 10.720 | 11.380 | 46873 | 5218.017 | 4.45% |
深证大盘股票行情在线 K线走势图
(920445)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
