(920547)股票行情
(920547)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 | 24.000 | 24.120 | 0.350 | 1.47% | 24.000 | 24.750 | 8850 | 2155.816 | 2.35% |
| 2025-12-12 | 23.700 | 23.770 | -0.100 | -0.42% | 23.570 | 24.280 | 7025 | 1681.326 | 1.86% |
| 2025-12-11 | 23.290 | 23.870 | 0.430 | 1.83% | 23.210 | 24.560 | 11924 | 2869.378 | 3.16% |
| 2025-12-10 | 23.450 | 23.440 | 0.040 | 0.17% | 23.080 | 23.570 | 4170 | 971.514 | 1.11% |
| 2025-12-09 | 24.000 | 23.400 | -0.490 | -2.05% | 23.210 | 24.000 | 4216 | 997.456 | 1.12% |
| 2025-12-08 | 23.770 | 23.890 | 0.260 | 1.10% | 23.750 | 24.130 | 3957 | 949.201 | 1.05% |
| 2025-12-05 | 23.480 | 23.630 | 0.250 | 1.07% | 23.100 | 23.820 | 4074 | 959.555 | 1.08% |
| 2025-12-04 | 23.460 | 23.380 | -0.150 | -0.64% | 23.150 | 23.710 | 4265 | 996.633 | 1.13% |
| 2025-12-03 | 24.080 | 23.530 | -0.340 | -1.42% | 23.470 | 24.080 | 5443 | 1290.556 | 1.44% |
| 2025-12-02 | 24.500 | 23.870 | -0.620 | -2.53% | 23.850 | 24.590 | 4865 | 1175.214 | 1.29% |
| 2025-12-01 | 23.880 | 24.490 | 0.600 | 2.51% | 23.850 | 24.560 | 5335 | 1291.851 | 1.41% |
| 2025-11-28 | 24.350 | 23.890 | -0.280 | -1.16% | 23.710 | 24.350 | 4899 | 1169.928 | 1.30% |
| 2025-11-27 | 24.290 | 24.170 | 0.010 | 0.04% | 23.820 | 24.550 | 4674 | 1128.108 | 1.24% |
| 2025-11-26 | 24.300 | 24.160 | 0.120 | 0.50% | 24.050 | 24.790 | 7678 | 1874.609 | 2.04% |
| 2025-11-25 | 24.050 | 24.040 | 0.030 | 0.12% | 23.910 | 24.530 | 4298 | 1042.815 | 1.14% |
| 2025-11-24 | 23.910 | 24.010 | 0.130 | 0.54% | 23.770 | 24.150 | 4535 | 1087.096 | 1.20% |
| 2025-11-21 | 24.670 | 23.880 | -1.190 | -4.75% | 23.800 | 25.350 | 8970 | 2185.902 | 2.38% |
| 2025-11-20 | 25.790 | 25.070 | -0.390 | -1.53% | 25.070 | 25.790 | 4221 | 1067.889 | 1.12% |
| 2025-11-19 | 26.020 | 25.460 | -0.560 | -2.15% | 25.350 | 26.070 | 8314 | 2126.209 | 2.20% |
| 2025-11-18 | 26.370 | 26.020 | -0.040 | -0.15% | 25.900 | 26.450 | 7428 | 1945.023 | 1.97% |
| 2025-11-17 | 27.370 | 26.060 | -1.120 | -4.12% | 26.010 | 27.370 | 11982 | 3160.972 | 3.18% |
| 2025-11-14 | 27.290 | 27.180 | -0.320 | -1.16% | 27.020 | 27.880 | 8731 | 2402.042 | 2.31% |
| 2025-11-13 | 27.220 | 27.500 | 0.100 | 0.36% | 26.850 | 27.640 | 10819 | 2959.103 | 2.87% |
| 2025-11-12 | 27.160 | 27.400 | 0.240 | 0.88% | 27.080 | 27.700 | 8550 | 2341.853 | 2.27% |
| 2025-11-11 | 27.140 | 27.160 | 0.030 | 0.11% | 26.700 | 27.300 | 7250 | 1958.422 | 1.92% |
| 2025-11-10 | 27.130 | 27.130 | 0.080 | 0.30% | 26.820 | 27.390 | 6992 | 1895.253 | 1.85% |
| 2025-11-07 | 27.270 | 27.050 | -0.070 | -0.26% | 26.950 | 27.680 | 6934 | 1885.697 | 1.84% |
| 2025-11-06 | 27.850 | 27.120 | -0.750 | -2.69% | 27.000 | 27.950 | 12363 | 3375.610 | 3.28% |
| 2025-11-05 | 27.400 | 27.870 | 0.400 | 1.46% | 27.220 | 28.640 | 13250 | 3720.629 | 3.51% |
| 2025-11-04 | 28.220 | 27.470 | -0.860 | -3.04% | 27.130 | 28.220 | 12322 | 3392.593 | 3.27% |
| 2025-11-03 | 28.030 | 28.330 | 0.130 | 0.46% | 28.000 | 29.200 | 20988 | 6002.994 | 5.56% |
| 2025-10-31 | 27.800 | 28.200 | 0.420 | 1.51% | 27.750 | 28.790 | 21422 | 6069.302 | 5.68% |
| 2025-10-30 | 27.670 | 27.780 | -0.210 | -0.75% | 27.600 | 28.500 | 21191 | 5948.849 | 5.62% |
| 2025-10-29 | 27.260 | 27.990 | 0.790 | 2.90% | 26.360 | 28.040 | 19224 | 5237.692 | 5.10% |
| 2025-10-28 | 26.700 | 27.200 | 0.500 | 1.87% | 26.420 | 27.240 | 11778 | 3157.713 | 3.12% |
| 2025-10-27 | 26.880 | 26.700 | -0.050 | -0.19% | 26.400 | 26.990 | 6563 | 1750.624 | 1.74% |
| 2025-10-24 | 26.530 | 26.750 | 0.250 | 0.94% | 26.330 | 26.790 | 6641 | 1765.844 | 1.76% |
| 2025-10-23 | 26.750 | 26.500 | -0.340 | -1.27% | 26.030 | 27.090 | 7875 | 2073.526 | 2.09% |
| 2025-10-22 | 26.610 | 26.840 | 0.110 | 0.41% | 26.600 | 27.610 | 11989 | 3250.710 | 3.18% |
| 2025-10-21 | 25.760 | 26.730 | 1.120 | 4.37% | 25.410 | 26.880 | 13898 | 3687.774 | 3.68% |
| 2025-10-20 | 25.410 | 25.610 | 0.430 | 1.71% | 25.150 | 25.780 | 6937 | 1764.150 | 1.84% |
| 2025-10-17 | 26.490 | 25.180 | -1.280 | -4.84% | 25.180 | 26.760 | 12112 | 3137.397 | 3.21% |
| 2025-10-16 | 26.500 | 26.460 | 0.060 | 0.23% | 26.140 | 26.850 | 9275 | 2456.045 | 2.46% |
| 2025-10-15 | 26.000 | 26.400 | 0.400 | 1.54% | 25.650 | 26.550 | 6241 | 1637.654 | 1.65% |
| 2025-10-14 | 26.860 | 26.000 | 0.480 | 1.88% | 25.910 | 26.860 | 10745 | 2820.849 | 2.85% |
| 2025-10-13 | 25.050 | 25.520 | -0.380 | -1.47% | 24.880 | 25.800 | 6483 | 1645.598 | 1.72% |
| 2025-10-10 | 25.760 | 25.900 | 0.140 | 0.54% | 25.690 | 26.480 | 6031 | 1578.249 | 1.60% |
| 2025-10-09 | 26.290 | 25.760 | -0.450 | -1.72% | 25.290 | 26.290 | 9860 | 2530.248 | 2.61% |
| 2025-09-30 | 26.500 | 26.210 | 0.010 | 0.04% | 26.210 | 26.800 | 6486 | 1718.021 | 1.72% |
| 2025-09-29 | 26.230 | 26.200 | -0.020 | -0.08% | 25.870 | 26.580 | 7510 | 1970.514 | 1.99% |
| 2025-09-26 | 26.590 | 26.220 | 0.020 | 0.08% | 25.930 | 26.760 | 10456 | 2743.596 | 2.77% |
| 2025-09-25 | 26.720 | 26.200 | -0.290 | -1.09% | 26.140 | 26.960 | 10579 | 2807.619 | 2.80% |
| 2025-09-24 | 26.180 | 26.490 | 0.310 | 1.18% | 26.000 | 26.800 | 7625 | 2022.010 | 2.02% |
| 2025-09-23 | 27.800 | 26.180 | -1.350 | -4.90% | 25.980 | 27.800 | 16422 | 4341.188 | 4.61% |
| 2025-09-22 | 27.700 | 27.530 | -0.170 | -0.61% | 27.300 | 28.010 | 8605 | 2374.172 | 2.42% |
| 2025-09-19 | 28.320 | 27.700 | -0.770 | -2.70% | 27.640 | 28.470 | 18270 | 5101.975 | 5.13% |
| 2025-09-18 | 29.240 | 28.470 | -0.850 | -2.90% | 28.300 | 29.920 | 20273 | 5920.281 | 5.69% |
| 2025-09-17 | 28.850 | 29.320 | 0.420 | 1.45% | 28.560 | 29.460 | 15992 | 4644.713 | 4.49% |
| 2025-09-16 | 29.160 | 28.900 | -0.010 | -0.03% | 28.150 | 29.160 | 11950 | 3404.056 | 3.36% |
| 2025-09-15 | 28.790 | 28.910 | 0.190 | 0.66% | 28.400 | 29.190 | 10588 | 3044.289 | 2.97% |
| 2025-09-12 | 29.280 | 28.720 | -0.560 | -1.91% | 28.580 | 29.640 | 16430 | 4757.622 | 4.61% |
| 2025-09-11 | 29.000 | 29.280 | 0.400 | 1.39% | 28.510 | 29.400 | 17234 | 4996.205 | 4.84% |
| 2025-09-10 | 29.900 | 28.880 | -1.460 | -4.81% | 28.570 | 29.990 | 31086 | 9076.063 | 8.73% |
| 2025-09-09 | 30.100 | 30.340 | 0.120 | 0.40% | 29.500 | 30.680 | 26194 | 7882.883 | 7.36% |
| 2025-09-08 | 30.660 | 30.220 | -0.670 | -2.17% | 30.210 | 31.970 | 41321 | 12727.993 | 11.61% |
| 2025-09-05 | 32.390 | 30.890 | -0.420 | -1.34% | 29.570 | 32.390 | 53241 | 16319.592 | 14.95% |
| 2025-09-04 | 33.000 | 31.310 | -1.640 | -4.98% | 29.900 | 33.600 | 70088 | 22056.748 | 19.69% |
| 2025-09-03 | 29.900 | 32.950 | 2.760 | 9.14% | 28.900 | 33.960 | 78707 | 24691.674 | 22.11% |
| 2025-09-02 | 27.700 | 30.190 | 2.500 | 9.03% | 27.600 | 32.220 | 72271 | 21384.922 | 20.30% |
| 2025-09-01 | 27.320 | 27.690 | 0.370 | 1.35% | 27.000 | 28.080 | 22806 | 6291.636 | 6.41% |
| 2025-08-29 | 27.100 | 27.320 | 0.130 | 0.48% | 27.070 | 27.980 | 20450 | 5631.486 | 5.74% |
| 2025-08-28 | 26.800 | 27.190 | 0.790 | 2.99% | 26.020 | 27.190 | 18667 | 4971.485 | 5.24% |
| 2025-08-27 | 27.000 | 26.400 | -0.580 | -2.15% | 26.400 | 27.300 | 14473 | 3882.951 | 4.07% |
| 2025-08-26 | 27.800 | 26.980 | -0.620 | -2.25% | 26.900 | 28.100 | 18525 | 5052.017 | 5.20% |
| 2025-08-25 | 28.000 | 27.600 | 0.190 | 0.69% | 26.930 | 28.490 | 27074 | 7449.569 | 7.60% |
| 2025-08-22 | 27.880 | 27.410 | -0.050 | -0.18% | 27.160 | 28.170 | 21042 | 5790.313 | 5.91% |
| 2025-08-21 | 27.200 | 27.460 | 0.370 | 1.37% | 27.040 | 27.670 | 21170 | 5792.250 | 5.95% |
| 2025-08-20 | 26.910 | 27.090 | 0.200 | 0.74% | 26.540 | 27.370 | 19755 | 5327.245 | 5.55% |
| 2025-08-19 | 26.340 | 26.890 | 0.540 | 2.05% | 26.300 | 27.400 | 28592 | 7727.733 | 8.03% |
| 2025-08-18 | 25.570 | 26.350 | 0.790 | 3.09% | 25.570 | 26.460 | 19750 | 5164.008 | 5.55% |
深证大盘股票行情在线 K线走势图
(920547)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
