(920471)股票行情
(920471)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 | 12.660 | 12.770 | 0.060 | 0.47% | 12.630 | 12.900 | 7637 | 977.174 | 1.44% |
| 2025-12-12 | 13.070 | 12.710 | -0.220 | -1.70% | 12.680 | 13.120 | 12404 | 1602.524 | 2.34% |
| 2025-12-11 | 12.560 | 12.930 | 0.410 | 3.27% | 12.400 | 13.310 | 12369 | 1602.408 | 2.33% |
| 2025-12-10 | 12.530 | 12.520 | -0.080 | -0.63% | 12.340 | 12.590 | 4944 | 615.796 | 0.93% |
| 2025-12-09 | 12.830 | 12.600 | -0.230 | -1.79% | 12.510 | 12.900 | 6169 | 782.013 | 1.16% |
| 2025-12-08 | 12.870 | 12.830 | -0.030 | -0.23% | 12.780 | 13.080 | 7114 | 921.569 | 1.34% |
| 2025-12-05 | 12.530 | 12.860 | 0.250 | 1.98% | 12.400 | 13.050 | 10804 | 1375.414 | 2.04% |
| 2025-12-04 | 12.870 | 12.610 | -0.200 | -1.56% | 12.510 | 12.870 | 7162 | 905.655 | 1.35% |
| 2025-12-03 | 12.950 | 12.810 | -0.180 | -1.39% | 12.720 | 13.110 | 6350 | 816.224 | 1.20% |
| 2025-12-02 | 13.270 | 12.990 | -0.290 | -2.18% | 12.920 | 13.410 | 7200 | 939.647 | 1.36% |
| 2025-12-01 | 12.890 | 13.280 | 0.360 | 2.79% | 12.880 | 13.380 | 8222 | 1081.150 | 1.55% |
| 2025-11-28 | 12.950 | 12.920 | -0.030 | -0.23% | 12.810 | 13.030 | 5428 | 700.057 | 1.02% |
| 2025-11-27 | 13.030 | 12.950 | -0.160 | -1.22% | 12.950 | 13.120 | 5456 | 710.338 | 1.03% |
| 2025-11-26 | 13.340 | 13.110 | -0.110 | -0.83% | 12.980 | 13.350 | 7102 | 932.162 | 1.34% |
| 2025-11-25 | 13.120 | 13.220 | 0.100 | 0.76% | 12.990 | 13.360 | 9949 | 1315.519 | 1.88% |
| 2025-11-24 | 13.340 | 13.120 | -0.150 | -1.13% | 12.920 | 13.460 | 15566 | 2039.972 | 2.94% |
| 2025-11-21 | 14.460 | 13.270 | -0.850 | -6.02% | 13.120 | 14.460 | 18507 | 2559.548 | 3.49% |
| 2025-11-20 | 14.300 | 14.120 | 0.020 | 0.14% | 13.820 | 14.400 | 13155 | 1839.443 | 2.48% |
| 2025-11-19 | 14.100 | 14.100 | 0.050 | 0.36% | 13.830 | 14.320 | 12257 | 1733.093 | 2.31% |
| 2025-11-18 | 14.440 | 14.050 | -0.370 | -2.57% | 13.820 | 14.600 | 13066 | 1840.111 | 2.46% |
| 2025-11-17 | 14.720 | 14.420 | -0.280 | -1.90% | 14.350 | 14.860 | 7866 | 1146.423 | 1.48% |
| 2025-11-14 | 15.060 | 14.700 | -0.450 | -2.97% | 14.680 | 15.150 | 8382 | 1251.196 | 1.58% |
| 2025-11-13 | 15.150 | 15.150 | -0.030 | -0.20% | 15.100 | 15.320 | 11791 | 1790.981 | 2.22% |
| 2025-11-12 | 15.280 | 15.180 | 0.090 | 0.60% | 15.080 | 15.350 | 8682 | 1319.013 | 1.64% |
| 2025-11-11 | 14.980 | 15.090 | 0.180 | 1.21% | 14.820 | 15.150 | 5136 | 772.996 | 0.97% |
| 2025-11-10 | 15.100 | 14.910 | -0.150 | -1.00% | 14.900 | 15.200 | 8987 | 1352.235 | 1.69% |
| 2025-11-07 | 15.350 | 15.060 | -0.020 | -0.13% | 14.960 | 15.390 | 12435 | 1888.152 | 2.34% |
| 2025-11-06 | 15.170 | 15.080 | -0.090 | -0.59% | 15.030 | 15.470 | 9609 | 1460.798 | 1.81% |
| 2025-11-05 | 15.030 | 15.170 | 0.140 | 0.93% | 14.860 | 15.290 | 8193 | 1239.424 | 1.54% |
| 2025-11-04 | 15.430 | 15.030 | -0.320 | -2.08% | 14.810 | 15.430 | 12025 | 1808.064 | 2.27% |
| 2025-11-03 | 15.450 | 15.350 | 0.280 | 1.86% | 14.950 | 15.760 | 22197 | 3416.441 | 4.19% |
| 2025-10-31 | 14.870 | 15.070 | 0.100 | 0.67% | 14.750 | 15.270 | 11743 | 1772.641 | 2.21% |
| 2025-10-30 | 15.160 | 14.970 | -0.180 | -1.19% | 14.880 | 15.350 | 12320 | 1863.388 | 2.32% |
| 2025-10-29 | 14.600 | 15.150 | 0.590 | 4.05% | 14.180 | 15.290 | 16341 | 2421.533 | 3.08% |
| 2025-10-28 | 14.720 | 14.560 | -0.200 | -1.36% | 14.520 | 14.780 | 4224 | 618.944 | 0.80% |
| 2025-10-27 | 14.780 | 14.760 | 0.080 | 0.54% | 14.600 | 14.850 | 6270 | 922.442 | 1.18% |
| 2025-10-24 | 14.770 | 14.680 | -0.110 | -0.74% | 14.600 | 15.020 | 7275 | 1074.316 | 1.37% |
| 2025-10-23 | 14.880 | 14.790 | -0.060 | -0.40% | 14.450 | 14.920 | 8805 | 1292.440 | 1.66% |
| 2025-10-22 | 14.870 | 14.850 | 0.130 | 0.88% | 14.600 | 15.250 | 14595 | 2184.796 | 2.75% |
| 2025-10-21 | 14.320 | 14.720 | 0.540 | 3.81% | 14.170 | 14.900 | 12264 | 1796.826 | 2.31% |
| 2025-10-20 | 14.320 | 14.180 | 0.020 | 0.14% | 14.080 | 14.320 | 6463 | 916.761 | 1.22% |
| 2025-10-17 | 14.520 | 14.160 | -0.250 | -1.73% | 13.970 | 14.520 | 7604 | 1078.388 | 1.43% |
| 2025-10-16 | 14.750 | 14.410 | -0.320 | -2.17% | 14.370 | 14.910 | 5947 | 866.590 | 1.12% |
| 2025-10-15 | 14.630 | 14.730 | 0.130 | 0.89% | 14.460 | 14.750 | 5543 | 811.222 | 1.05% |
| 2025-10-14 | 14.700 | 14.600 | 0.000 | 0.00% | 14.350 | 14.960 | 9341 | 1371.895 | 1.76% |
| 2025-10-13 | 14.250 | 14.600 | -0.100 | -0.68% | 14.110 | 14.660 | 7362 | 1065.071 | 1.39% |
| 2025-10-10 | 14.590 | 14.700 | 0.110 | 0.75% | 14.550 | 14.970 | 7912 | 1172.480 | 1.49% |
| 2025-10-09 | 14.650 | 14.590 | -0.210 | -1.42% | 14.360 | 14.930 | 10245 | 1486.695 | 1.93% |
| 2025-09-30 | 15.250 | 14.800 | -0.350 | -2.31% | 14.800 | 15.290 | 12463 | 1864.681 | 2.35% |
| 2025-09-29 | 15.140 | 15.150 | 0.150 | 1.00% | 14.860 | 15.490 | 11377 | 1730.352 | 2.15% |
| 2025-09-26 | 14.920 | 15.000 | 0.040 | 0.27% | 14.700 | 15.380 | 13323 | 2006.552 | 2.51% |
| 2025-09-25 | 15.360 | 14.960 | -0.340 | -2.22% | 14.800 | 15.440 | 10070 | 1518.266 | 1.90% |
| 2025-09-24 | 15.040 | 15.300 | 0.330 | 2.20% | 14.960 | 15.450 | 11393 | 1739.366 | 2.15% |
| 2025-09-23 | 15.320 | 14.970 | -0.430 | -2.79% | 14.600 | 15.400 | 17061 | 2553.225 | 3.22% |
| 2025-09-22 | 16.050 | 15.400 | -0.890 | -5.46% | 15.130 | 16.150 | 28516 | 4415.362 | 5.38% |
| 2025-09-19 | 16.100 | 16.290 | 0.220 | 1.37% | 16.030 | 16.780 | 22360 | 3654.643 | 4.22% |
| 2025-09-18 | 16.350 | 16.070 | -0.280 | -1.71% | 15.900 | 16.690 | 27024 | 4428.575 | 5.10% |
| 2025-09-17 | 16.130 | 16.350 | 0.220 | 1.36% | 15.930 | 16.420 | 18284 | 2966.344 | 3.45% |
| 2025-09-16 | 16.460 | 16.130 | -0.220 | -1.35% | 16.040 | 16.460 | 16276 | 2629.978 | 3.07% |
| 2025-09-15 | 16.690 | 16.350 | -0.530 | -3.14% | 16.300 | 16.830 | 21907 | 3612.553 | 4.13% |
| 2025-09-12 | 16.510 | 16.880 | 0.580 | 3.56% | 16.180 | 16.930 | 39897 | 6613.826 | 7.52% |
| 2025-09-11 | 16.090 | 16.300 | 0.230 | 1.43% | 15.930 | 16.360 | 25834 | 4166.095 | 4.87% |
| 2025-09-10 | 16.510 | 16.070 | -0.310 | -1.89% | 15.980 | 16.600 | 24781 | 4019.992 | 4.67% |
| 2025-09-09 | 17.250 | 16.380 | -1.320 | -7.46% | 16.380 | 17.310 | 40015 | 6700.882 | 7.55% |
| 2025-09-08 | 17.000 | 17.700 | 0.120 | 0.68% | 16.820 | 17.700 | 66504 | 11417.936 | 12.54% |
| 2025-09-05 | 17.000 | 17.580 | 1.320 | 8.12% | 17.000 | 19.970 | 104589 | 19131.510 | 19.72% |
| 2025-09-04 | 15.570 | 16.260 | 0.800 | 5.17% | 15.460 | 16.670 | 36934 | 5986.659 | 6.96% |
| 2025-09-03 | 15.880 | 15.460 | -0.420 | -2.64% | 15.360 | 16.090 | 14118 | 2229.196 | 2.66% |
| 2025-09-02 | 15.690 | 15.880 | 0.270 | 1.73% | 15.600 | 15.980 | 14629 | 2311.197 | 2.76% |
| 2025-09-01 | 15.250 | 15.610 | 0.400 | 2.63% | 15.110 | 15.620 | 12641 | 1944.498 | 2.38% |
| 2025-08-29 | 15.350 | 15.210 | -0.050 | -0.33% | 15.080 | 15.550 | 13288 | 2033.413 | 2.51% |
| 2025-08-28 | 15.180 | 15.260 | 0.110 | 0.73% | 14.500 | 15.380 | 16338 | 2435.653 | 3.08% |
| 2025-08-27 | 15.830 | 15.150 | -0.610 | -3.87% | 15.020 | 15.850 | 15074 | 2326.288 | 2.84% |
| 2025-08-26 | 15.900 | 15.760 | -0.060 | -0.38% | 15.620 | 15.920 | 12871 | 2029.343 | 2.43% |
| 2025-08-25 | 16.160 | 15.820 | -0.180 | -1.13% | 15.620 | 16.160 | 13609 | 2158.078 | 2.57% |
| 2025-08-22 | 16.140 | 16.000 | -0.050 | -0.31% | 15.800 | 16.200 | 12233 | 1954.172 | 2.31% |
| 2025-08-21 | 16.140 | 16.050 | 0.020 | 0.12% | 15.900 | 16.370 | 13538 | 2186.500 | 2.55% |
| 2025-08-20 | 16.040 | 16.030 | 0.200 | 1.26% | 15.630 | 16.080 | 14459 | 2297.031 | 2.73% |
| 2025-08-19 | 15.880 | 15.830 | 0.170 | 1.09% | 15.740 | 16.240 | 26056 | 4180.529 | 4.91% |
| 2025-08-18 | 15.100 | 15.660 | 0.630 | 4.19% | 15.010 | 15.700 | 18219 | 2815.729 | 3.44% |
深证大盘股票行情在线 K线走势图
(920471)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
