(920556)股票行情
(920556)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 | 10.340 | 10.370 | 0.050 | 0.48% | 10.220 | 10.790 | 88226 | 9297.909 | 7.51% |
| 2025-12-11 | 9.700 | 10.320 | 0.620 | 6.39% | 9.640 | 10.350 | 63438 | 6425.233 | 5.40% |
| 2025-12-10 | 9.780 | 9.700 | -0.080 | -0.82% | 9.520 | 9.810 | 20537 | 1976.032 | 1.75% |
| 2025-12-09 | 9.860 | 9.780 | -0.160 | -1.61% | 9.750 | 9.990 | 19467 | 1916.549 | 1.66% |
| 2025-12-08 | 9.950 | 9.940 | 0.040 | 0.40% | 9.800 | 10.050 | 18246 | 1818.257 | 1.55% |
| 2025-12-05 | 9.750 | 9.900 | 0.200 | 2.06% | 9.690 | 9.960 | 22796 | 2237.714 | 1.94% |
| 2025-12-04 | 10.050 | 9.700 | -0.340 | -3.39% | 9.690 | 10.110 | 24323 | 2402.360 | 2.07% |
| 2025-12-03 | 10.120 | 10.040 | -0.070 | -0.69% | 10.030 | 10.160 | 15909 | 1604.449 | 1.35% |
| 2025-12-02 | 10.350 | 10.110 | -0.210 | -2.03% | 10.100 | 10.380 | 17711 | 1800.584 | 1.51% |
| 2025-12-01 | 10.220 | 10.320 | 0.200 | 1.98% | 10.080 | 10.390 | 20947 | 2156.504 | 1.78% |
| 2025-11-28 | 10.260 | 10.120 | -0.050 | -0.49% | 10.050 | 10.260 | 16678 | 1689.232 | 1.42% |
| 2025-11-27 | 10.510 | 10.170 | -0.140 | -1.36% | 10.110 | 10.510 | 30074 | 3082.869 | 2.56% |
| 2025-11-26 | 10.550 | 10.310 | -0.220 | -2.09% | 10.310 | 10.820 | 40754 | 4333.672 | 3.47% |
| 2025-11-25 | 10.360 | 10.530 | 0.240 | 2.33% | 10.290 | 10.650 | 30442 | 3192.543 | 2.59% |
| 2025-11-24 | 10.230 | 10.290 | 0.220 | 2.18% | 10.020 | 10.400 | 22427 | 2290.294 | 1.91% |
| 2025-11-21 | 10.470 | 10.070 | -0.540 | -5.09% | 10.050 | 10.690 | 28507 | 2934.795 | 2.43% |
| 2025-11-20 | 10.800 | 10.610 | -0.130 | -1.21% | 10.560 | 10.860 | 21917 | 2338.285 | 1.87% |
| 2025-11-19 | 11.150 | 10.740 | -0.460 | -4.11% | 10.720 | 11.160 | 43026 | 4691.210 | 3.66% |
| 2025-11-18 | 11.320 | 11.200 | -0.090 | -0.80% | 10.950 | 11.410 | 54314 | 6066.508 | 4.62% |
| 2025-11-17 | 11.300 | 11.290 | -0.080 | -0.70% | 11.190 | 11.510 | 36387 | 4118.908 | 3.10% |
| 2025-11-14 | 11.500 | 11.370 | -0.600 | -5.01% | 11.350 | 11.550 | 79155 | 9056.660 | 6.74% |
| 2025-11-13 | 11.240 | 11.970 | 0.770 | 6.88% | 11.180 | 11.990 | 91005 | 10531.558 | 7.75% |
| 2025-11-12 | 11.200 | 11.200 | 0.000 | 0.00% | 11.080 | 11.260 | 31903 | 3561.674 | 2.72% |
| 2025-11-11 | 11.550 | 11.200 | -0.240 | -2.10% | 11.180 | 11.660 | 44472 | 5062.846 | 3.78% |
| 2025-11-10 | 11.590 | 11.440 | -0.200 | -1.72% | 11.300 | 11.690 | 49751 | 5685.680 | 4.23% |
| 2025-11-07 | 11.570 | 11.640 | 0.110 | 0.95% | 11.500 | 12.060 | 67744 | 7966.934 | 5.77% |
| 2025-11-06 | 11.780 | 11.530 | -0.310 | -2.62% | 11.510 | 11.790 | 82937 | 9634.900 | 7.06% |
| 2025-11-05 | 11.270 | 11.840 | 0.480 | 4.23% | 11.150 | 12.100 | 136843 | 16048.240 | 11.65% |
| 2025-11-04 | 11.440 | 11.360 | 0.100 | 0.89% | 11.210 | 11.450 | 39444 | 4471.245 | 3.36% |
| 2025-11-03 | 11.380 | 11.260 | -0.010 | -0.09% | 11.140 | 11.450 | 42319 | 4763.585 | 3.60% |
| 2025-10-31 | 11.300 | 11.270 | 0.000 | 0.00% | 11.140 | 11.580 | 40548 | 4601.875 | 3.45% |
| 2025-10-30 | 11.510 | 11.270 | -0.190 | -1.66% | 11.240 | 11.720 | 64889 | 7466.608 | 5.52% |
| 2025-10-29 | 11.000 | 11.460 | 0.390 | 3.52% | 10.830 | 11.580 | 69385 | 7795.335 | 5.87% |
| 2025-10-28 | 11.080 | 11.070 | -0.010 | -0.09% | 10.970 | 11.180 | 23888 | 2645.559 | 2.02% |
| 2025-10-27 | 11.170 | 11.080 | -0.010 | -0.09% | 10.990 | 11.210 | 20363 | 2259.657 | 1.72% |
| 2025-10-24 | 11.070 | 11.090 | 0.040 | 0.36% | 11.030 | 11.180 | 19300 | 2142.323 | 1.63% |
| 2025-10-23 | 11.180 | 11.050 | -0.140 | -1.25% | 10.880 | 11.180 | 27798 | 3051.540 | 2.35% |
| 2025-10-22 | 11.330 | 11.190 | -0.140 | -1.24% | 11.030 | 11.420 | 48616 | 5441.331 | 4.11% |
| 2025-10-21 | 11.200 | 11.330 | 0.160 | 1.43% | 11.120 | 11.370 | 39395 | 4451.925 | 3.33% |
| 2025-10-20 | 11.050 | 11.170 | 0.020 | 0.18% | 11.050 | 11.280 | 27079 | 3021.711 | 2.29% |
| 2025-10-17 | 11.030 | 11.150 | -0.150 | -1.33% | 10.960 | 11.500 | 69661 | 7798.151 | 5.90% |
| 2025-10-16 | 11.830 | 11.300 | 0.000 | 0.00% | 11.250 | 11.980 | 89668 | 10419.649 | 7.59% |
| 2025-10-15 | 11.080 | 11.300 | 0.440 | 4.05% | 10.730 | 11.300 | 53248 | 5900.885 | 4.51% |
| 2025-10-14 | 10.810 | 10.860 | 0.050 | 0.46% | 10.800 | 11.000 | 24784 | 2700.274 | 2.10% |
| 2025-10-13 | 10.490 | 10.810 | -0.140 | -1.28% | 10.400 | 10.890 | 30722 | 3271.484 | 2.60% |
| 2025-10-10 | 10.790 | 10.950 | 0.190 | 1.77% | 10.770 | 11.090 | 32206 | 3530.530 | 2.73% |
| 2025-10-09 | 10.850 | 10.760 | -0.090 | -0.83% | 10.590 | 10.890 | 33274 | 3577.091 | 2.82% |
| 2025-09-30 | 10.920 | 10.850 | -0.070 | -0.64% | 10.800 | 11.030 | 29622 | 3229.670 | 2.51% |
| 2025-09-29 | 11.000 | 10.920 | -0.090 | -0.82% | 10.920 | 11.100 | 42977 | 4641.652 | 3.64% |
| 2025-09-26 | 11.300 | 11.010 | -0.630 | -5.41% | 11.010 | 11.490 | 69829 | 7815.429 | 5.91% |
| 2025-09-25 | 12.000 | 11.640 | -0.100 | -0.85% | 11.610 | 12.380 | 100050 | 11987.896 | 8.47% |
| 2025-09-24 | 11.200 | 11.740 | 0.530 | 4.73% | 11.030 | 11.740 | 63932 | 7298.490 | 5.41% |
| 2025-09-23 | 11.740 | 11.210 | -0.400 | -3.45% | 10.910 | 11.740 | 52977 | 5912.775 | 4.48% |
| 2025-09-22 | 11.700 | 11.610 | -0.110 | -0.94% | 11.500 | 11.860 | 44259 | 5151.301 | 3.75% |
| 2025-09-19 | 11.950 | 11.720 | -0.300 | -2.50% | 11.670 | 12.040 | 45293 | 5339.691 | 3.83% |
| 2025-09-18 | 11.800 | 12.020 | 0.150 | 1.26% | 11.770 | 12.310 | 90815 | 10978.675 | 7.69% |
| 2025-09-17 | 11.730 | 11.870 | 0.200 | 1.71% | 11.600 | 11.950 | 47539 | 5601.292 | 4.02% |
| 2025-09-16 | 11.710 | 11.670 | -0.100 | -0.85% | 11.530 | 11.790 | 54553 | 6342.494 | 4.62% |
| 2025-09-15 | 11.980 | 11.770 | -0.430 | -3.52% | 11.710 | 12.050 | 87038 | 10295.154 | 7.37% |
| 2025-09-12 | 12.360 | 12.200 | 0.110 | 0.91% | 12.160 | 12.820 | 107085 | 13384.551 | 9.06% |
| 2025-09-11 | 12.110 | 12.090 | 0.060 | 0.50% | 12.000 | 12.220 | 53240 | 6326.986 | 4.51% |
| 2025-09-10 | 12.290 | 12.030 | -0.180 | -1.47% | 11.980 | 12.290 | 59120 | 7150.986 | 5.00% |
| 2025-09-09 | 12.400 | 12.210 | -0.240 | -1.93% | 11.940 | 12.400 | 91816 | 11083.093 | 7.77% |
| 2025-09-08 | 12.240 | 12.450 | 0.220 | 1.80% | 12.080 | 12.480 | 108670 | 12924.988 | 9.20% |
| 2025-09-05 | 12.010 | 12.230 | 0.330 | 2.77% | 11.930 | 12.350 | 108486 | 13164.042 | 9.18% |
| 2025-09-04 | 12.550 | 11.900 | -0.680 | -5.41% | 11.800 | 12.580 | 160391 | 19445.756 | 13.57% |
| 2025-09-03 | 13.660 | 12.580 | -1.410 | -10.08% | 12.500 | 13.900 | 168843 | 22015.029 | 14.29% |
| 2025-09-02 | 12.400 | 13.990 | 0.980 | 7.53% | 12.330 | 14.400 | 281638 | 37232.188 | 23.83% |
| 2025-09-01 | 13.670 | 13.010 | 1.410 | 12.16% | 12.680 | 14.980 | 299551 | 40825.910 | 25.35% |
| 2025-08-29 | 11.380 | 11.600 | 0.320 | 2.84% | 11.130 | 11.700 | 97217 | 11182.789 | 8.23% |
| 2025-08-28 | 11.360 | 11.280 | -0.020 | -0.18% | 10.900 | 11.470 | 73369 | 8200.259 | 6.21% |
| 2025-08-27 | 11.290 | 11.300 | 0.020 | 0.18% | 11.170 | 11.790 | 78130 | 8946.062 | 6.61% |
| 2025-08-26 | 11.200 | 11.280 | -0.020 | -0.18% | 11.200 | 11.410 | 38253 | 4326.284 | 3.24% |
| 2025-08-25 | 11.430 | 11.300 | 0.020 | 0.18% | 11.060 | 11.430 | 61132 | 6866.986 | 5.17% |
| 2025-08-22 | 11.500 | 11.280 | -0.150 | -1.31% | 11.210 | 11.560 | 53142 | 6013.216 | 4.50% |
| 2025-08-21 | 11.510 | 11.430 | 0.000 | 0.00% | 11.210 | 11.580 | 43159 | 4917.042 | 3.65% |
| 2025-08-20 | 11.430 | 11.430 | 0.000 | 0.00% | 11.200 | 11.570 | 63767 | 7229.813 | 5.40% |
| 2025-08-19 | 11.750 | 11.430 | -0.210 | -1.80% | 11.420 | 12.190 | 114772 | 13584.440 | 9.71% |
| 2025-08-18 | 11.000 | 11.640 | 0.540 | 4.86% | 10.930 | 11.850 | 127141 | 14612.912 | 10.76% |
| 2025-08-15 | 10.550 | 11.100 | 0.600 | 5.71% | 10.520 | 11.220 | 83353 | 9171.874 | 7.05% |
深证大盘股票行情在线 K线走势图
(920556)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
