(920533)股票行情
(920533)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 | 28.300 | 28.170 | -0.230 | -0.81% | 27.600 | 29.090 | 37380 | 10592.652 | 5.18% |
| 2025-12-11 | 27.380 | 28.400 | 1.310 | 4.84% | 26.830 | 29.280 | 51704 | 14685.627 | 7.16% |
| 2025-12-10 | 27.000 | 27.090 | -0.180 | -0.66% | 26.800 | 27.380 | 13815 | 3734.754 | 1.91% |
| 2025-12-09 | 28.190 | 27.270 | -0.940 | -3.33% | 27.200 | 28.190 | 20477 | 5637.356 | 2.84% |
| 2025-12-08 | 27.940 | 28.210 | 0.270 | 0.97% | 27.740 | 28.300 | 21268 | 5967.924 | 2.95% |
| 2025-12-05 | 27.150 | 27.940 | 0.140 | 0.50% | 27.150 | 28.360 | 29633 | 8207.515 | 4.10% |
| 2025-12-04 | 28.880 | 27.800 | 0.220 | 0.80% | 27.760 | 29.950 | 45795 | 13260.297 | 6.34% |
| 2025-12-03 | 27.790 | 27.580 | -0.140 | -0.51% | 27.500 | 28.200 | 14607 | 4056.108 | 2.02% |
| 2025-12-02 | 28.330 | 27.720 | -0.460 | -1.63% | 27.620 | 28.330 | 10845 | 3019.728 | 1.50% |
| 2025-12-01 | 27.290 | 28.180 | 1.080 | 3.99% | 26.940 | 28.440 | 25289 | 7065.949 | 3.50% |
| 2025-11-28 | 27.250 | 27.100 | -0.010 | -0.04% | 26.700 | 27.260 | 12611 | 3405.455 | 1.75% |
| 2025-11-27 | 27.490 | 27.110 | -0.450 | -1.63% | 27.060 | 27.790 | 14384 | 3940.746 | 1.99% |
| 2025-11-26 | 27.660 | 27.560 | -0.150 | -0.54% | 27.400 | 27.860 | 12636 | 3491.614 | 1.75% |
| 2025-11-25 | 27.590 | 27.710 | 0.390 | 1.43% | 27.470 | 28.280 | 17406 | 4858.669 | 2.41% |
| 2025-11-24 | 27.460 | 27.320 | 0.020 | 0.07% | 27.030 | 27.890 | 14337 | 3932.524 | 1.99% |
| 2025-11-21 | 28.030 | 27.300 | -1.140 | -4.01% | 26.800 | 28.490 | 24938 | 6858.408 | 3.45% |
| 2025-11-20 | 28.980 | 28.440 | -0.370 | -1.28% | 28.320 | 29.260 | 16833 | 4827.456 | 2.33% |
| 2025-11-19 | 29.400 | 28.810 | -0.560 | -1.91% | 28.660 | 29.780 | 18430 | 5355.426 | 2.55% |
| 2025-11-18 | 30.550 | 29.370 | -0.910 | -3.01% | 29.320 | 30.640 | 23112 | 6884.711 | 3.20% |
| 2025-11-17 | 30.210 | 30.280 | -0.200 | -0.66% | 30.060 | 30.590 | 13963 | 4231.480 | 1.93% |
| 2025-11-14 | 30.860 | 30.480 | -0.580 | -1.87% | 30.460 | 31.150 | 17523 | 5387.166 | 2.43% |
| 2025-11-13 | 30.840 | 31.060 | 0.180 | 0.58% | 30.810 | 31.430 | 21402 | 6657.271 | 2.96% |
| 2025-11-12 | 31.140 | 30.880 | -0.490 | -1.56% | 30.700 | 31.650 | 17941 | 5575.000 | 2.48% |
| 2025-11-11 | 31.180 | 31.370 | 0.190 | 0.61% | 30.900 | 31.660 | 18692 | 5845.086 | 2.59% |
| 2025-11-10 | 31.490 | 31.180 | -0.620 | -1.95% | 31.000 | 31.800 | 24388 | 7614.743 | 3.38% |
| 2025-11-07 | 33.370 | 31.800 | -1.570 | -4.70% | 31.620 | 33.370 | 42967 | 13785.467 | 5.95% |
| 2025-11-06 | 31.380 | 33.370 | 1.880 | 5.97% | 31.380 | 34.370 | 64524 | 21295.980 | 8.94% |
| 2025-11-05 | 30.930 | 31.490 | 0.040 | 0.13% | 30.870 | 31.850 | 17905 | 5639.667 | 2.48% |
| 2025-11-04 | 32.780 | 31.450 | -1.350 | -4.12% | 31.100 | 32.780 | 28803 | 9115.661 | 3.99% |
| 2025-11-03 | 33.580 | 32.800 | -0.260 | -0.79% | 32.550 | 33.750 | 24997 | 8263.669 | 3.46% |
| 2025-10-31 | 32.280 | 33.060 | 0.550 | 1.69% | 31.950 | 33.990 | 45418 | 15166.697 | 6.29% |
| 2025-10-30 | 32.500 | 32.510 | -0.650 | -1.96% | 32.410 | 33.760 | 48636 | 16117.802 | 6.74% |
| 2025-10-29 | 31.380 | 33.160 | 1.820 | 5.81% | 30.300 | 33.510 | 57227 | 18170.004 | 7.93% |
| 2025-10-28 | 31.280 | 31.340 | 0.180 | 0.58% | 30.980 | 31.580 | 20457 | 6399.509 | 2.83% |
| 2025-10-27 | 31.690 | 31.160 | -0.240 | -0.76% | 31.010 | 31.890 | 20771 | 6500.442 | 2.88% |
| 2025-10-24 | 31.600 | 31.400 | -0.040 | -0.13% | 31.200 | 31.790 | 18121 | 5698.444 | 2.51% |
| 2025-10-23 | 32.100 | 31.440 | -0.460 | -1.44% | 30.900 | 32.180 | 21343 | 6689.057 | 2.96% |
| 2025-10-22 | 30.780 | 31.900 | 1.120 | 3.64% | 30.750 | 32.880 | 45043 | 14383.604 | 6.24% |
| 2025-10-21 | 30.400 | 30.780 | 0.360 | 1.18% | 30.000 | 30.910 | 19553 | 5989.525 | 2.71% |
| 2025-10-20 | 31.100 | 30.420 | 0.200 | 0.66% | 30.230 | 31.300 | 22034 | 6725.947 | 3.05% |
| 2025-10-17 | 32.750 | 30.220 | -2.360 | -7.24% | 30.220 | 32.850 | 38980 | 12139.015 | 5.40% |
| 2025-10-16 | 32.930 | 32.580 | -1.060 | -3.15% | 32.510 | 33.580 | 25266 | 8308.868 | 3.50% |
| 2025-10-15 | 32.820 | 33.640 | 0.830 | 2.53% | 32.650 | 33.960 | 28831 | 9634.927 | 3.99% |
| 2025-10-14 | 33.390 | 32.810 | -0.210 | -0.64% | 32.790 | 34.150 | 27816 | 9295.018 | 3.85% |
| 2025-10-13 | 33.400 | 33.020 | -1.700 | -4.90% | 32.350 | 33.400 | 40044 | 13190.595 | 5.55% |
| 2025-10-10 | 34.350 | 34.720 | 0.350 | 1.02% | 34.070 | 35.370 | 26246 | 9150.489 | 3.63% |
| 2025-10-09 | 35.720 | 34.370 | -0.990 | -2.80% | 34.270 | 35.730 | 35321 | 12236.721 | 4.89% |
| 2025-09-30 | 35.580 | 35.360 | -0.370 | -1.04% | 35.000 | 36.160 | 35529 | 12587.649 | 4.92% |
| 2025-09-29 | 36.250 | 35.730 | -0.060 | -0.17% | 35.220 | 36.300 | 26186 | 9358.628 | 3.63% |
| 2025-09-26 | 36.030 | 35.790 | -0.540 | -1.49% | 35.760 | 36.600 | 28872 | 10434.093 | 4.00% |
| 2025-09-25 | 37.860 | 36.330 | -1.760 | -4.62% | 36.060 | 37.980 | 57675 | 21272.633 | 7.99% |
| 2025-09-24 | 38.520 | 38.090 | -0.890 | -2.28% | 37.120 | 38.900 | 61541 | 23280.656 | 8.52% |
| 2025-09-23 | 38.090 | 38.980 | 0.610 | 1.59% | 37.050 | 39.490 | 71109 | 27450.076 | 9.85% |
| 2025-09-22 | 38.570 | 38.370 | -0.640 | -1.64% | 38.300 | 40.970 | 71948 | 28405.846 | 9.96% |
| 2025-09-19 | 42.020 | 39.010 | -1.810 | -4.43% | 38.910 | 42.060 | 85405 | 34016.070 | 11.83% |
| 2025-09-18 | 41.060 | 40.820 | 1.050 | 2.64% | 39.780 | 43.560 | 164001 | 68782.422 | 22.71% |
| 2025-09-17 | 37.940 | 39.770 | 0.960 | 2.47% | 37.740 | 41.780 | 124462 | 49424.246 | 17.24% |
| 2025-09-16 | 36.450 | 38.810 | 2.800 | 7.78% | 35.910 | 39.290 | 107860 | 40796.016 | 14.94% |
| 2025-09-15 | 35.430 | 36.010 | 0.820 | 2.33% | 35.000 | 36.600 | 36554 | 13133.998 | 5.06% |
| 2025-09-12 | 36.700 | 35.190 | -0.970 | -2.68% | 35.140 | 36.790 | 37828 | 13499.391 | 5.24% |
| 2025-09-11 | 36.800 | 36.160 | -0.560 | -1.53% | 35.350 | 36.870 | 42374 | 15210.571 | 5.87% |
| 2025-09-10 | 36.310 | 36.720 | 0.220 | 0.60% | 36.200 | 37.750 | 35042 | 12948.758 | 4.85% |
| 2025-09-09 | 38.100 | 36.500 | -2.380 | -6.12% | 36.500 | 38.180 | 61228 | 22737.412 | 8.48% |
| 2025-09-08 | 37.540 | 38.880 | 1.820 | 4.91% | 37.000 | 39.980 | 103512 | 40276.895 | 14.33% |
| 2025-09-05 | 35.650 | 37.060 | 1.000 | 2.77% | 35.650 | 37.500 | 63577 | 23474.543 | 8.80% |
| 2025-09-04 | 35.060 | 36.060 | 0.650 | 1.84% | 34.900 | 37.500 | 63267 | 22981.926 | 8.76% |
| 2025-09-03 | 37.000 | 35.410 | -2.200 | -5.85% | 35.370 | 39.260 | 77069 | 28462.627 | 10.67% |
| 2025-09-02 | 33.990 | 37.610 | 3.790 | 11.21% | 33.200 | 39.990 | 131750 | 48613.195 | 18.25% |
| 2025-09-01 | 34.790 | 33.820 | -0.730 | -2.11% | 33.570 | 34.790 | 26459 | 8956.398 | 3.66% |
| 2025-08-29 | 34.420 | 34.550 | 0.170 | 0.49% | 34.200 | 35.760 | 32467 | 11385.206 | 4.50% |
| 2025-08-28 | 34.000 | 34.380 | 0.380 | 1.12% | 33.100 | 34.490 | 31791 | 10770.564 | 4.40% |
| 2025-08-27 | 35.440 | 34.000 | -1.160 | -3.30% | 34.000 | 35.440 | 35594 | 12355.762 | 4.93% |
| 2025-08-26 | 35.620 | 35.160 | -0.690 | -1.92% | 35.000 | 35.790 | 34791 | 12268.132 | 4.82% |
| 2025-08-25 | 35.800 | 35.850 | 0.150 | 0.42% | 35.580 | 36.410 | 35098 | 12618.258 | 4.86% |
| 2025-08-22 | 35.780 | 35.700 | 0.160 | 0.45% | 35.200 | 36.350 | 30717 | 10946.075 | 4.25% |
| 2025-08-21 | 36.560 | 35.540 | -0.840 | -2.31% | 35.400 | 36.870 | 31209 | 11264.481 | 4.32% |
| 2025-08-20 | 36.560 | 36.380 | -0.530 | -1.44% | 35.720 | 37.180 | 49282 | 17967.861 | 6.82% |
| 2025-08-19 | 35.650 | 36.910 | 1.260 | 3.53% | 35.300 | 37.800 | 90739 | 33302.605 | 12.57% |
| 2025-08-18 | 34.310 | 35.650 | 1.390 | 4.06% | 34.070 | 36.250 | 66449 | 23414.404 | 9.20% |
| 2025-08-15 | 34.150 | 34.260 | 0.350 | 1.03% | 33.800 | 34.570 | 27534 | 9422.539 | 3.81% |
深证大盘股票行情在线 K线走势图
(920533)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
