(920455)股票行情
(920455)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 | 8.840 | 8.910 | 0.070 | 0.79% | 8.700 | 9.100 | 11162 | 1001.700 | 1.20% |
| 2025-12-11 | 8.610 | 8.840 | 0.280 | 3.27% | 8.440 | 9.030 | 13735 | 1212.029 | 1.48% |
| 2025-12-10 | 8.680 | 8.560 | -0.120 | -1.38% | 8.430 | 8.680 | 6462 | 550.295 | 0.70% |
| 2025-12-09 | 8.830 | 8.680 | -0.200 | -2.25% | 8.650 | 8.880 | 7629 | 667.844 | 0.82% |
| 2025-12-08 | 9.000 | 8.880 | -0.070 | -0.78% | 8.800 | 9.000 | 9657 | 859.110 | 1.04% |
| 2025-12-05 | 8.660 | 8.950 | 0.270 | 3.11% | 8.580 | 8.970 | 7961 | 700.990 | 0.86% |
| 2025-12-04 | 8.710 | 8.680 | -0.060 | -0.69% | 8.660 | 8.860 | 4653 | 406.722 | 0.50% |
| 2025-12-03 | 8.940 | 8.740 | -0.210 | -2.35% | 8.700 | 8.950 | 6080 | 533.465 | 0.66% |
| 2025-12-02 | 9.140 | 8.950 | -0.150 | -1.65% | 8.820 | 9.220 | 8673 | 775.720 | 0.93% |
| 2025-12-01 | 8.880 | 9.100 | 0.220 | 2.48% | 8.800 | 9.120 | 7722 | 694.188 | 0.83% |
| 2025-11-28 | 8.900 | 8.880 | 0.130 | 1.49% | 8.590 | 8.910 | 6146 | 537.549 | 0.66% |
| 2025-11-27 | 8.900 | 8.750 | -0.150 | -1.69% | 8.710 | 9.010 | 7009 | 621.675 | 0.76% |
| 2025-11-26 | 9.180 | 8.900 | -0.210 | -2.31% | 8.880 | 9.180 | 5579 | 502.455 | 0.60% |
| 2025-11-25 | 9.060 | 9.110 | 0.090 | 1.00% | 8.950 | 9.250 | 9214 | 839.065 | 0.99% |
| 2025-11-24 | 9.010 | 9.020 | 0.080 | 0.89% | 8.800 | 9.020 | 8627 | 768.765 | 0.93% |
| 2025-11-21 | 9.390 | 8.940 | -0.490 | -5.20% | 8.940 | 9.400 | 11032 | 1005.092 | 1.19% |
| 2025-11-20 | 9.580 | 9.430 | -0.080 | -0.84% | 9.400 | 9.670 | 5835 | 553.873 | 0.63% |
| 2025-11-19 | 9.660 | 9.510 | -0.150 | -1.55% | 9.470 | 9.670 | 5887 | 562.230 | 0.63% |
| 2025-11-18 | 9.840 | 9.660 | -0.160 | -1.63% | 9.560 | 9.890 | 7920 | 766.730 | 0.85% |
| 2025-11-17 | 9.930 | 9.820 | -0.130 | -1.31% | 9.810 | 10.050 | 7306 | 723.938 | 0.79% |
| 2025-11-14 | 10.300 | 9.950 | -0.140 | -1.39% | 9.950 | 10.300 | 10077 | 1011.600 | 1.09% |
| 2025-11-13 | 10.160 | 10.090 | 0.000 | 0.00% | 9.990 | 10.200 | 9503 | 961.190 | 1.02% |
| 2025-11-12 | 10.070 | 10.090 | 0.060 | 0.60% | 9.940 | 10.170 | 8571 | 865.321 | 0.92% |
| 2025-11-11 | 9.980 | 10.030 | 0.140 | 1.42% | 9.880 | 10.100 | 6469 | 646.258 | 0.70% |
| 2025-11-10 | 9.970 | 9.890 | -0.090 | -0.90% | 9.840 | 10.030 | 9923 | 983.961 | 1.07% |
| 2025-11-07 | 9.840 | 9.980 | 0.000 | 0.00% | 9.840 | 10.100 | 9951 | 989.429 | 1.07% |
| 2025-11-06 | 10.240 | 9.980 | -0.220 | -2.16% | 9.910 | 10.350 | 14911 | 1506.910 | 1.61% |
| 2025-11-05 | 10.000 | 10.200 | 0.160 | 1.59% | 9.830 | 10.240 | 15550 | 1567.849 | 1.68% |
| 2025-11-04 | 9.970 | 10.040 | 0.060 | 0.60% | 9.890 | 10.110 | 9888 | 989.171 | 1.07% |
| 2025-11-03 | 10.030 | 9.980 | -0.050 | -0.50% | 9.890 | 10.170 | 10924 | 1095.572 | 1.18% |
| 2025-10-31 | 9.900 | 10.030 | 0.080 | 0.80% | 9.860 | 10.250 | 9609 | 971.511 | 1.04% |
| 2025-10-30 | 10.100 | 9.950 | -0.150 | -1.49% | 9.910 | 10.380 | 14251 | 1446.853 | 1.54% |
| 2025-10-29 | 9.890 | 10.100 | 0.320 | 3.27% | 9.470 | 10.160 | 14332 | 1416.527 | 1.54% |
| 2025-10-28 | 9.990 | 9.780 | -0.200 | -2.00% | 9.720 | 9.990 | 6232 | 612.766 | 0.67% |
| 2025-10-27 | 9.980 | 9.980 | 0.070 | 0.71% | 9.860 | 10.130 | 5413 | 539.640 | 0.58% |
| 2025-10-24 | 10.040 | 9.910 | -0.150 | -1.49% | 9.870 | 10.170 | 9240 | 919.500 | 1.00% |
| 2025-10-23 | 10.010 | 10.060 | 0.050 | 0.50% | 9.750 | 10.090 | 9502 | 941.501 | 1.02% |
| 2025-10-22 | 10.140 | 10.010 | 0.140 | 1.42% | 9.870 | 10.440 | 23463 | 2383.558 | 2.53% |
| 2025-10-21 | 9.550 | 9.870 | 0.330 | 3.46% | 9.400 | 9.990 | 14096 | 1378.171 | 1.52% |
| 2025-10-20 | 9.380 | 9.540 | 0.210 | 2.25% | 9.250 | 9.600 | 12541 | 1184.265 | 1.35% |
| 2025-10-17 | 9.420 | 9.330 | -0.090 | -0.96% | 9.250 | 9.480 | 11502 | 1075.518 | 1.24% |
| 2025-10-16 | 9.620 | 9.420 | -0.220 | -2.28% | 9.420 | 9.790 | 9499 | 908.868 | 1.02% |
| 2025-10-15 | 9.640 | 9.640 | -0.020 | -0.21% | 9.420 | 9.720 | 12424 | 1183.524 | 1.34% |
| 2025-10-14 | 9.640 | 9.660 | 0.080 | 0.84% | 9.520 | 9.750 | 8495 | 819.102 | 0.92% |
| 2025-10-13 | 9.500 | 9.580 | -0.270 | -2.74% | 9.300 | 9.800 | 16172 | 1550.178 | 1.74% |
| 2025-10-10 | 9.660 | 9.850 | 0.160 | 1.65% | 9.620 | 9.920 | 8739 | 856.737 | 0.94% |
| 2025-10-09 | 9.720 | 9.690 | 0.020 | 0.21% | 9.340 | 9.780 | 12341 | 1177.662 | 1.33% |
| 2025-09-30 | 9.840 | 9.670 | -0.170 | -1.73% | 9.670 | 9.920 | 10203 | 996.269 | 1.10% |
| 2025-09-29 | 9.750 | 9.840 | 0.100 | 1.03% | 9.600 | 9.920 | 8940 | 875.185 | 0.96% |
| 2025-09-26 | 9.810 | 9.740 | -0.070 | -0.71% | 9.610 | 9.920 | 11556 | 1128.247 | 1.25% |
| 2025-09-25 | 10.300 | 9.810 | -0.500 | -4.85% | 9.750 | 10.310 | 25267 | 2528.131 | 2.72% |
| 2025-09-24 | 10.080 | 10.310 | 0.230 | 2.28% | 9.960 | 10.520 | 21237 | 2172.528 | 2.29% |
| 2025-09-23 | 10.560 | 10.080 | -0.450 | -4.27% | 9.700 | 10.560 | 30377 | 3033.142 | 3.27% |
| 2025-09-22 | 10.950 | 10.530 | -0.470 | -4.27% | 10.460 | 11.000 | 17054 | 1824.170 | 1.84% |
| 2025-09-19 | 11.260 | 11.000 | -0.160 | -1.43% | 10.810 | 11.320 | 26115 | 2868.566 | 2.81% |
| 2025-09-18 | 10.780 | 11.160 | 0.390 | 3.62% | 10.680 | 11.450 | 55537 | 6201.170 | 5.99% |
| 2025-09-17 | 10.580 | 10.770 | 0.210 | 1.99% | 10.430 | 10.820 | 14176 | 1514.753 | 1.53% |
| 2025-09-16 | 10.550 | 10.560 | -0.030 | -0.28% | 10.330 | 10.640 | 14356 | 1507.624 | 1.55% |
| 2025-09-15 | 10.300 | 10.590 | 0.080 | 0.76% | 10.300 | 10.780 | 16593 | 1753.546 | 1.79% |
| 2025-09-12 | 10.690 | 10.510 | -0.120 | -1.13% | 10.400 | 10.750 | 21640 | 2285.816 | 2.33% |
| 2025-09-11 | 10.800 | 10.630 | -0.270 | -2.48% | 10.390 | 10.810 | 36261 | 3829.365 | 3.91% |
| 2025-09-10 | 11.000 | 10.900 | 0.090 | 0.83% | 10.700 | 11.870 | 56138 | 6306.030 | 6.05% |
| 2025-09-09 | 11.020 | 10.810 | -0.270 | -2.44% | 10.710 | 11.020 | 17674 | 1909.073 | 1.90% |
| 2025-09-08 | 10.950 | 11.080 | 0.140 | 1.28% | 10.870 | 11.150 | 24647 | 2713.335 | 2.66% |
| 2025-09-05 | 10.490 | 10.940 | 0.560 | 5.39% | 10.400 | 11.090 | 43326 | 4709.022 | 4.67% |
| 2025-09-04 | 10.220 | 10.380 | 0.150 | 1.47% | 10.130 | 10.550 | 22914 | 2371.486 | 2.47% |
| 2025-09-03 | 10.900 | 10.230 | -0.630 | -5.80% | 10.150 | 10.990 | 28564 | 2994.211 | 3.08% |
| 2025-09-02 | 10.450 | 10.860 | 0.510 | 4.93% | 10.250 | 10.880 | 40201 | 4271.950 | 4.33% |
| 2025-09-01 | 10.460 | 10.350 | 0.080 | 0.78% | 10.010 | 10.460 | 15623 | 1590.699 | 1.68% |
| 2025-08-29 | 10.110 | 10.270 | 0.190 | 1.88% | 10.000 | 10.560 | 26979 | 2788.001 | 2.91% |
| 2025-08-28 | 10.020 | 10.080 | 0.150 | 1.51% | 9.730 | 10.110 | 19375 | 1926.723 | 2.09% |
| 2025-08-27 | 10.270 | 9.930 | -0.310 | -3.03% | 9.920 | 10.270 | 21884 | 2208.326 | 2.36% |
| 2025-08-26 | 10.430 | 10.240 | -0.190 | -1.82% | 10.130 | 10.520 | 24891 | 2552.591 | 2.68% |
| 2025-08-25 | 10.760 | 10.430 | -0.200 | -1.88% | 10.260 | 10.760 | 28527 | 2982.160 | 3.07% |
| 2025-08-22 | 10.710 | 10.630 | -0.070 | -0.65% | 10.620 | 10.820 | 11669 | 1247.720 | 1.27% |
| 2025-08-21 | 10.620 | 10.700 | 0.050 | 0.47% | 10.550 | 10.850 | 21123 | 2260.200 | 2.30% |
| 2025-08-20 | 10.700 | 10.650 | -0.010 | -0.09% | 10.340 | 10.750 | 13713 | 1443.021 | 1.50% |
| 2025-08-19 | 10.570 | 10.660 | 0.180 | 1.72% | 10.490 | 10.740 | 24790 | 2639.569 | 2.67% |
| 2025-08-18 | 10.100 | 10.480 | 0.390 | 3.87% | 10.070 | 10.480 | 19030 | 1976.753 | 2.05% |
| 2025-08-15 | 9.840 | 10.090 | 0.250 | 2.54% | 9.840 | 10.130 | 10499 | 1052.174 | 1.13% |
深证大盘股票行情在线 K线走势图
(920455)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
