(920489)股票行情
(920489)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 | 18.650 | 19.300 | 0.640 | 3.43% | 18.280 | 19.750 | 74409 | 14264.604 | 8.57% |
| 2025-12-11 | 18.310 | 18.660 | 0.400 | 2.19% | 17.840 | 19.190 | 60387 | 11181.558 | 6.95% |
| 2025-12-10 | 18.270 | 18.260 | -0.160 | -0.87% | 18.100 | 18.500 | 27096 | 4951.915 | 3.17% |
| 2025-12-09 | 18.880 | 18.420 | -0.180 | -0.97% | 18.420 | 19.110 | 30723 | 5771.725 | 3.59% |
| 2025-12-08 | 18.530 | 18.600 | 0.130 | 0.70% | 18.320 | 18.930 | 21917 | 4081.671 | 2.56% |
| 2025-12-05 | 18.280 | 18.470 | 0.130 | 0.71% | 18.150 | 18.630 | 24995 | 4591.007 | 2.92% |
| 2025-12-04 | 18.860 | 18.340 | -0.640 | -3.37% | 18.340 | 18.950 | 27345 | 5076.958 | 3.20% |
| 2025-12-03 | 19.370 | 18.980 | -0.440 | -2.27% | 18.700 | 19.600 | 44710 | 8499.166 | 5.22% |
| 2025-12-02 | 19.140 | 19.420 | 0.000 | 0.00% | 19.100 | 20.080 | 59584 | 11714.132 | 6.96% |
| 2025-12-01 | 18.350 | 19.420 | 1.120 | 6.12% | 18.160 | 19.950 | 66740 | 12788.091 | 7.80% |
| 2025-11-28 | 18.700 | 18.300 | -0.400 | -2.14% | 18.110 | 18.770 | 38540 | 7086.294 | 4.50% |
| 2025-11-27 | 19.210 | 18.700 | -0.750 | -3.86% | 18.700 | 19.660 | 45183 | 8676.245 | 5.28% |
| 2025-11-26 | 20.010 | 19.450 | -0.650 | -3.23% | 19.450 | 20.090 | 43399 | 8533.448 | 5.07% |
| 2025-11-25 | 20.410 | 20.100 | -0.610 | -2.95% | 20.010 | 20.710 | 58207 | 11770.728 | 6.80% |
| 2025-11-24 | 20.400 | 20.710 | 0.320 | 1.57% | 20.280 | 21.190 | 71964 | 14898.418 | 8.41% |
| 2025-11-21 | 19.590 | 20.390 | 0.490 | 2.46% | 19.500 | 21.270 | 88550 | 18050.377 | 10.35% |
| 2025-11-20 | 20.500 | 19.900 | -0.540 | -2.64% | 19.750 | 21.590 | 68760 | 14292.483 | 8.03% |
| 2025-11-19 | 19.730 | 20.440 | 0.690 | 3.49% | 19.450 | 20.680 | 75648 | 15334.764 | 8.84% |
| 2025-11-18 | 19.650 | 19.750 | 0.000 | 0.00% | 19.120 | 20.360 | 47386 | 9376.713 | 5.54% |
| 2025-11-17 | 20.120 | 19.750 | 0.150 | 0.77% | 19.710 | 20.460 | 26967 | 5392.272 | 3.15% |
| 2025-11-14 | 19.780 | 19.600 | -0.390 | -1.95% | 19.600 | 19.940 | 23456 | 4632.555 | 2.74% |
| 2025-11-13 | 19.900 | 19.990 | 0.190 | 0.96% | 19.780 | 20.130 | 23802 | 4757.410 | 2.78% |
| 2025-11-12 | 19.670 | 19.800 | 0.120 | 0.61% | 19.620 | 19.920 | 20392 | 4031.007 | 2.38% |
| 2025-11-11 | 19.900 | 19.680 | -0.060 | -0.30% | 19.610 | 19.940 | 18008 | 3555.331 | 2.10% |
| 2025-11-10 | 19.990 | 19.740 | -0.160 | -0.80% | 19.670 | 19.990 | 20042 | 3964.490 | 2.34% |
| 2025-11-07 | 20.140 | 19.900 | -0.090 | -0.45% | 19.780 | 20.320 | 25378 | 5088.781 | 2.97% |
| 2025-11-06 | 20.100 | 19.990 | -0.100 | -0.50% | 19.920 | 20.220 | 20396 | 4088.033 | 2.38% |
| 2025-11-05 | 19.950 | 20.090 | 0.070 | 0.35% | 19.650 | 20.170 | 27809 | 5544.683 | 3.25% |
| 2025-11-04 | 20.870 | 20.020 | -0.860 | -4.12% | 19.900 | 20.870 | 37711 | 7634.707 | 4.41% |
| 2025-11-03 | 20.810 | 20.880 | 0.080 | 0.38% | 20.660 | 21.030 | 27586 | 5743.509 | 3.22% |
| 2025-10-31 | 20.900 | 20.800 | -0.390 | -1.84% | 20.670 | 21.450 | 47299 | 9932.413 | 5.52% |
| 2025-10-30 | 21.610 | 21.190 | -0.460 | -2.12% | 21.150 | 21.970 | 53766 | 11602.004 | 6.28% |
| 2025-10-29 | 20.700 | 21.650 | 0.830 | 3.99% | 20.300 | 21.810 | 69717 | 14572.755 | 8.14% |
| 2025-10-28 | 20.500 | 20.820 | -0.380 | -1.79% | 20.500 | 21.170 | 64878 | 13478.131 | 7.57% |
| 2025-10-27 | 21.610 | 21.200 | 0.880 | 4.33% | 21.180 | 23.230 | 107263 | 23837.328 | 12.52% |
| 2025-10-24 | 20.200 | 20.320 | 0.320 | 1.60% | 20.060 | 20.750 | 26060 | 5297.809 | 3.04% |
| 2025-10-23 | 20.130 | 20.000 | -0.300 | -1.48% | 19.800 | 20.240 | 22568 | 4502.931 | 2.63% |
| 2025-10-22 | 20.300 | 20.300 | 0.000 | 0.00% | 20.130 | 20.660 | 27324 | 5579.104 | 3.19% |
| 2025-10-21 | 20.010 | 20.300 | 0.450 | 2.27% | 19.920 | 20.420 | 24036 | 4856.505 | 2.81% |
| 2025-10-20 | 20.000 | 19.850 | 0.080 | 0.40% | 19.800 | 20.330 | 20720 | 4142.932 | 2.42% |
| 2025-10-17 | 20.880 | 19.770 | -1.200 | -5.72% | 19.770 | 21.100 | 40453 | 8244.522 | 4.72% |
| 2025-10-16 | 21.850 | 20.970 | -0.770 | -3.54% | 20.870 | 21.980 | 40101 | 8532.488 | 4.68% |
| 2025-10-15 | 21.850 | 21.740 | -0.090 | -0.41% | 21.520 | 21.940 | 27446 | 5954.671 | 3.20% |
| 2025-10-14 | 22.440 | 21.830 | -0.730 | -3.24% | 21.680 | 22.640 | 55460 | 12269.441 | 6.47% |
| 2025-10-13 | 21.520 | 22.560 | 0.410 | 1.85% | 21.270 | 22.750 | 59459 | 13279.338 | 6.94% |
| 2025-10-10 | 21.640 | 22.150 | -0.050 | -0.23% | 21.600 | 22.660 | 58003 | 12773.133 | 6.77% |
| 2025-10-09 | 22.470 | 22.200 | -0.180 | -0.80% | 22.090 | 22.550 | 41812 | 9294.891 | 4.88% |
| 2025-09-30 | 22.790 | 22.380 | -0.130 | -0.58% | 22.360 | 22.860 | 41462 | 9345.667 | 4.84% |
| 2025-09-29 | 22.500 | 22.510 | -0.060 | -0.27% | 22.300 | 22.700 | 36340 | 8166.437 | 4.24% |
| 2025-09-26 | 23.460 | 22.570 | -1.150 | -4.85% | 22.540 | 23.760 | 73614 | 16857.820 | 8.59% |
| 2025-09-25 | 24.030 | 23.720 | -0.810 | -3.30% | 23.600 | 24.580 | 95437 | 22830.561 | 11.14% |
| 2025-09-24 | 23.230 | 24.530 | 1.020 | 4.34% | 23.210 | 25.500 | 172441 | 42304.359 | 20.13% |
| 2025-09-23 | 23.450 | 23.510 | -0.180 | -0.76% | 22.220 | 23.650 | 83780 | 19129.723 | 9.78% |
| 2025-09-22 | 23.440 | 23.690 | 0.220 | 0.94% | 23.110 | 24.100 | 89132 | 21091.924 | 10.41% |
| 2025-09-19 | 22.630 | 23.470 | 0.660 | 2.89% | 22.450 | 24.890 | 140109 | 33406.742 | 16.36% |
| 2025-09-18 | 22.780 | 22.810 | -0.270 | -1.17% | 22.620 | 23.780 | 89451 | 20590.721 | 10.44% |
| 2025-09-17 | 22.300 | 23.080 | 1.010 | 4.58% | 22.300 | 23.970 | 123818 | 28851.084 | 14.46% |
| 2025-09-16 | 22.300 | 22.070 | -0.220 | -0.99% | 22.000 | 22.440 | 36258 | 8009.782 | 4.23% |
| 2025-09-15 | 22.510 | 22.290 | -0.040 | -0.18% | 22.250 | 22.750 | 25714 | 5767.388 | 3.00% |
| 2025-09-12 | 22.600 | 22.330 | -0.270 | -1.19% | 22.280 | 22.640 | 27653 | 6201.512 | 3.23% |
| 2025-09-11 | 22.450 | 22.600 | 0.290 | 1.30% | 22.220 | 22.640 | 30969 | 6962.051 | 3.62% |
| 2025-09-10 | 22.820 | 22.310 | -0.290 | -1.28% | 22.310 | 22.820 | 25659 | 5760.422 | 3.00% |
| 2025-09-09 | 23.130 | 22.600 | -0.610 | -2.63% | 22.310 | 23.130 | 50046 | 11297.381 | 5.84% |
| 2025-09-08 | 23.200 | 23.210 | -0.040 | -0.17% | 22.870 | 23.500 | 59074 | 13727.704 | 6.90% |
| 2025-09-05 | 22.600 | 23.250 | 0.820 | 3.66% | 22.390 | 23.430 | 68424 | 15759.301 | 7.99% |
| 2025-09-04 | 22.450 | 22.430 | -0.270 | -1.19% | 22.190 | 22.800 | 58885 | 13248.833 | 6.87% |
| 2025-09-03 | 22.800 | 22.700 | 0.180 | 0.80% | 22.180 | 23.630 | 74185 | 17093.312 | 8.66% |
| 2025-09-02 | 22.580 | 22.520 | 0.150 | 0.67% | 22.030 | 22.720 | 37320 | 8361.803 | 4.36% |
| 2025-09-01 | 22.660 | 22.370 | -0.110 | -0.49% | 22.220 | 22.820 | 35070 | 7880.988 | 4.09% |
| 2025-08-29 | 23.060 | 22.480 | -0.830 | -3.56% | 22.470 | 23.180 | 55631 | 12617.215 | 6.49% |
| 2025-08-28 | 22.490 | 23.310 | 0.510 | 2.24% | 22.100 | 23.340 | 66394 | 15092.144 | 7.75% |
| 2025-08-27 | 23.440 | 22.800 | -0.500 | -2.15% | 22.800 | 23.500 | 48424 | 11192.949 | 5.65% |
| 2025-08-26 | 23.740 | 23.300 | -0.450 | -1.89% | 23.280 | 23.750 | 47172 | 11057.880 | 5.50% |
| 2025-08-25 | 24.520 | 23.750 | -0.450 | -1.86% | 23.550 | 24.580 | 71647 | 17073.635 | 8.36% |
| 2025-08-22 | 23.700 | 24.200 | 0.520 | 2.20% | 23.560 | 24.480 | 84670 | 20426.381 | 9.88% |
| 2025-08-21 | 24.180 | 23.680 | -0.620 | -2.55% | 23.430 | 24.210 | 56626 | 13490.710 | 6.61% |
| 2025-08-20 | 23.630 | 24.300 | 0.450 | 1.89% | 23.100 | 24.330 | 75726 | 17986.721 | 8.84% |
| 2025-08-19 | 23.780 | 23.850 | 0.020 | 0.08% | 23.600 | 24.370 | 88279 | 21200.076 | 10.30% |
| 2025-08-18 | 23.090 | 23.830 | 1.010 | 4.43% | 22.910 | 24.300 | 106102 | 25092.760 | 12.38% |
| 2025-08-15 | 22.200 | 22.820 | 0.470 | 2.10% | 22.130 | 22.990 | 45328 | 10307.453 | 5.29% |
深证大盘股票行情在线 K线走势图
(920489)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
