(920578)股票行情
(920578)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 | 25.000 | 25.310 | -0.040 | -0.16% | 24.800 | 25.930 | 15902 | 4050.934 | 6.91% |
| 2025-12-11 | 25.200 | 25.350 | 1.040 | 4.28% | 24.340 | 25.960 | 26845 | 6809.571 | 11.67% |
| 2025-12-10 | 24.150 | 24.310 | 0.050 | 0.21% | 24.150 | 24.540 | 4683 | 1140.320 | 2.04% |
| 2025-12-09 | 25.020 | 24.260 | -0.570 | -2.30% | 24.190 | 25.050 | 6523 | 1602.005 | 2.84% |
| 2025-12-08 | 25.000 | 24.830 | -0.100 | -0.40% | 24.800 | 25.190 | 7572 | 1891.434 | 3.29% |
| 2025-12-05 | 24.510 | 24.930 | 0.240 | 0.97% | 24.360 | 25.200 | 7749 | 1917.230 | 3.37% |
| 2025-12-04 | 25.050 | 24.690 | 0.100 | 0.41% | 24.510 | 25.630 | 12978 | 3256.873 | 5.64% |
| 2025-12-03 | 24.720 | 24.590 | -0.250 | -1.01% | 24.420 | 25.110 | 4406 | 1086.068 | 1.92% |
| 2025-12-02 | 25.900 | 24.840 | -0.580 | -2.28% | 24.700 | 25.900 | 7835 | 1964.520 | 3.41% |
| 2025-12-01 | 24.520 | 25.420 | 1.120 | 4.61% | 24.360 | 25.480 | 10261 | 2575.910 | 4.46% |
| 2025-11-28 | 24.800 | 24.300 | -0.370 | -1.50% | 24.070 | 24.800 | 6237 | 1516.223 | 2.71% |
| 2025-11-27 | 25.580 | 24.670 | -0.330 | -1.32% | 24.500 | 25.580 | 7891 | 1964.507 | 3.43% |
| 2025-11-26 | 25.140 | 25.000 | 0.040 | 0.16% | 24.600 | 25.190 | 6567 | 1634.275 | 2.86% |
| 2025-11-25 | 25.360 | 24.960 | -0.020 | -0.08% | 24.900 | 25.630 | 6478 | 1638.652 | 2.82% |
| 2025-11-24 | 24.800 | 24.980 | 0.200 | 0.81% | 24.670 | 25.270 | 5630 | 1403.019 | 2.45% |
| 2025-11-21 | 25.790 | 24.780 | -0.820 | -3.20% | 24.400 | 25.790 | 10466 | 2612.381 | 4.55% |
| 2025-11-20 | 25.840 | 25.600 | -0.160 | -0.62% | 25.550 | 25.980 | 4753 | 1223.442 | 2.07% |
| 2025-11-19 | 26.480 | 25.760 | -0.690 | -2.61% | 25.700 | 26.700 | 8852 | 2297.544 | 3.85% |
| 2025-11-18 | 26.990 | 26.450 | -0.450 | -1.67% | 26.330 | 26.990 | 8899 | 2364.875 | 3.87% |
| 2025-11-17 | 27.200 | 26.900 | -0.100 | -0.37% | 26.630 | 27.200 | 6502 | 1748.404 | 2.83% |
| 2025-11-14 | 27.600 | 27.000 | -0.770 | -2.77% | 26.910 | 27.770 | 11704 | 3202.395 | 5.09% |
| 2025-11-13 | 28.130 | 27.770 | -0.010 | -0.04% | 27.650 | 28.250 | 11908 | 3323.505 | 5.18% |
| 2025-11-12 | 27.880 | 27.780 | -0.150 | -0.54% | 27.700 | 28.360 | 9639 | 2693.472 | 4.19% |
| 2025-11-11 | 27.740 | 27.930 | 0.360 | 1.31% | 27.520 | 28.030 | 8023 | 2231.327 | 3.49% |
| 2025-11-10 | 28.200 | 27.570 | -0.080 | -0.29% | 27.270 | 28.200 | 9129 | 2514.542 | 3.97% |
| 2025-11-07 | 28.350 | 27.650 | -0.520 | -1.85% | 27.580 | 28.380 | 12628 | 3520.880 | 5.49% |
| 2025-11-06 | 28.750 | 28.170 | -0.440 | -1.54% | 27.800 | 28.750 | 14562 | 4104.417 | 6.33% |
| 2025-11-05 | 28.360 | 28.610 | -0.090 | -0.31% | 28.120 | 28.990 | 16141 | 4592.704 | 7.02% |
| 2025-11-04 | 29.200 | 28.700 | -0.660 | -2.25% | 28.200 | 29.360 | 20167 | 5765.853 | 8.77% |
| 2025-11-03 | 29.590 | 29.360 | -0.250 | -0.84% | 29.140 | 30.550 | 22769 | 6760.787 | 9.90% |
| 2025-10-31 | 29.800 | 29.610 | -0.740 | -2.44% | 29.610 | 31.600 | 45671 | 13927.895 | 19.86% |
| 2025-10-30 | 29.000 | 30.350 | 1.300 | 4.48% | 28.800 | 33.200 | 68903 | 21501.428 | 29.96% |
| 2025-10-29 | 27.790 | 29.050 | 1.300 | 4.68% | 27.580 | 29.360 | 25995 | 7481.652 | 11.30% |
| 2025-10-28 | 28.050 | 27.750 | -0.280 | -1.00% | 27.550 | 28.200 | 8846 | 2463.836 | 3.85% |
| 2025-10-27 | 28.390 | 28.030 | -0.450 | -1.58% | 27.920 | 28.750 | 10128 | 2853.450 | 4.40% |
| 2025-10-24 | 29.440 | 28.480 | -1.020 | -3.46% | 27.900 | 29.440 | 22049 | 6266.807 | 9.59% |
| 2025-10-23 | 28.150 | 29.500 | 1.580 | 5.66% | 27.080 | 29.500 | 20853 | 5855.526 | 9.07% |
| 2025-10-22 | 27.050 | 27.920 | 0.910 | 3.37% | 27.050 | 28.590 | 16107 | 4510.921 | 7.00% |
| 2025-10-21 | 26.840 | 27.010 | 0.430 | 1.62% | 26.450 | 27.300 | 7060 | 1901.056 | 3.07% |
| 2025-10-20 | 26.630 | 26.580 | 0.230 | 0.87% | 26.390 | 27.150 | 8318 | 2222.549 | 3.62% |
| 2025-10-17 | 27.870 | 26.350 | -1.170 | -4.25% | 26.140 | 27.930 | 10134 | 2758.301 | 4.41% |
| 2025-10-16 | 27.420 | 27.520 | -0.230 | -0.83% | 27.380 | 28.070 | 7422 | 2054.196 | 3.23% |
| 2025-10-15 | 27.800 | 27.750 | 0.390 | 1.43% | 27.000 | 27.800 | 7274 | 1999.296 | 3.16% |
| 2025-10-14 | 27.300 | 27.360 | 0.020 | 0.07% | 27.050 | 27.880 | 9284 | 2548.946 | 4.04% |
| 2025-10-13 | 27.000 | 27.340 | -0.790 | -2.81% | 26.860 | 27.770 | 9504 | 2596.087 | 4.13% |
| 2025-10-10 | 28.600 | 28.130 | -0.570 | -1.99% | 27.910 | 29.110 | 11025 | 3135.951 | 4.79% |
| 2025-10-09 | 27.780 | 28.700 | 0.920 | 3.31% | 27.010 | 28.710 | 13885 | 3883.447 | 6.04% |
| 2025-09-30 | 28.050 | 27.780 | -0.260 | -0.93% | 27.750 | 28.480 | 9490 | 2648.550 | 4.13% |
| 2025-09-29 | 27.890 | 28.040 | 0.350 | 1.26% | 27.730 | 28.300 | 8055 | 2256.212 | 3.50% |
| 2025-09-26 | 28.450 | 27.690 | -0.580 | -2.05% | 27.510 | 28.450 | 11858 | 3299.985 | 5.16% |
| 2025-09-25 | 29.210 | 28.270 | -0.930 | -3.18% | 28.230 | 29.500 | 15311 | 4383.422 | 6.66% |
| 2025-09-24 | 28.870 | 29.200 | 0.330 | 1.14% | 28.550 | 29.490 | 13948 | 4051.960 | 6.06% |
| 2025-09-23 | 29.350 | 28.870 | -0.530 | -1.80% | 27.900 | 29.590 | 18223 | 5206.805 | 7.92% |
| 2025-09-22 | 30.800 | 29.400 | -1.130 | -3.70% | 29.310 | 30.800 | 23941 | 7130.174 | 10.41% |
| 2025-09-19 | 32.170 | 30.530 | -2.080 | -6.38% | 30.300 | 32.590 | 34741 | 10803.487 | 15.10% |
| 2025-09-18 | 31.360 | 32.610 | 1.090 | 3.46% | 31.320 | 34.400 | 50634 | 16749.242 | 22.01% |
| 2025-09-17 | 31.600 | 31.520 | -0.300 | -0.94% | 31.350 | 32.420 | 19577 | 6247.109 | 8.51% |
| 2025-09-16 | 31.190 | 31.820 | 0.930 | 3.01% | 30.300 | 31.890 | 21705 | 6762.202 | 9.44% |
| 2025-09-15 | 31.140 | 30.890 | -0.360 | -1.15% | 30.470 | 31.580 | 15965 | 4932.699 | 6.94% |
| 2025-09-12 | 32.120 | 31.250 | -0.730 | -2.28% | 30.570 | 32.440 | 25052 | 7838.857 | 10.89% |
| 2025-09-11 | 31.860 | 31.980 | -0.330 | -1.02% | 31.230 | 32.630 | 23290 | 7411.342 | 10.13% |
| 2025-09-10 | 33.550 | 32.310 | -1.740 | -5.11% | 32.000 | 34.300 | 30875 | 10170.140 | 13.42% |
| 2025-09-09 | 32.250 | 34.050 | 1.350 | 4.13% | 31.200 | 34.600 | 43747 | 14356.035 | 19.02% |
| 2025-09-08 | 32.600 | 32.700 | -0.780 | -2.33% | 32.600 | 35.640 | 49234 | 16540.826 | 21.41% |
| 2025-09-05 | 31.380 | 33.480 | 2.180 | 6.96% | 30.880 | 33.480 | 47552 | 15596.787 | 20.67% |
| 2025-09-04 | 30.500 | 31.300 | 0.800 | 2.62% | 30.070 | 31.800 | 32955 | 10280.289 | 14.33% |
| 2025-09-03 | 31.900 | 30.500 | -1.480 | -4.63% | 30.180 | 32.500 | 37228 | 11731.755 | 16.19% |
| 2025-09-02 | 30.160 | 31.980 | 2.030 | 6.78% | 29.980 | 32.990 | 60076 | 19025.678 | 26.12% |
| 2025-09-01 | 30.000 | 29.950 | 0.050 | 0.17% | 29.330 | 30.350 | 13829 | 4113.219 | 6.01% |
| 2025-08-29 | 30.100 | 29.900 | -0.450 | -1.48% | 29.900 | 30.960 | 20370 | 6182.508 | 8.86% |
| 2025-08-28 | 30.000 | 30.350 | 0.690 | 2.33% | 28.860 | 30.410 | 16100 | 4805.544 | 7.00% |
| 2025-08-27 | 30.790 | 29.660 | -0.940 | -3.07% | 29.650 | 31.070 | 18617 | 5658.081 | 8.09% |
| 2025-08-26 | 30.320 | 30.600 | -0.020 | -0.07% | 30.130 | 30.880 | 15649 | 4773.534 | 6.80% |
| 2025-08-25 | 30.980 | 30.620 | -0.240 | -0.78% | 30.290 | 31.510 | 25810 | 7978.203 | 11.22% |
| 2025-08-22 | 30.760 | 30.860 | 0.100 | 0.33% | 30.210 | 30.990 | 21927 | 6697.044 | 9.53% |
| 2025-08-21 | 31.980 | 30.760 | -0.890 | -2.81% | 30.500 | 31.980 | 31035 | 9625.816 | 13.49% |
| 2025-08-20 | 31.110 | 31.650 | -0.570 | -1.77% | 31.110 | 33.490 | 48110 | 15395.520 | 20.92% |
| 2025-08-19 | 29.600 | 32.220 | 3.020 | 10.34% | 29.050 | 35.290 | 74959 | 24004.441 | 32.59% |
| 2025-08-18 | 28.240 | 29.200 | 1.080 | 3.84% | 28.160 | 29.200 | 21720 | 6254.574 | 9.44% |
| 2025-08-15 | 27.680 | 28.120 | 0.430 | 1.55% | 27.420 | 28.200 | 13033 | 3635.958 | 5.67% |
深证大盘股票行情在线 K线走势图
(920578)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
