(920580)股票行情
(920580)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 | 15.300 | 14.920 | -0.310 | -2.04% | 14.870 | 15.670 | 47483 | 7260.548 | 10.08% |
| 2025-12-11 | 14.380 | 15.230 | 1.050 | 7.40% | 14.010 | 15.600 | 55894 | 8351.108 | 11.87% |
| 2025-12-10 | 14.230 | 14.180 | -0.020 | -0.14% | 13.950 | 14.240 | 12213 | 1717.899 | 2.59% |
| 2025-12-09 | 14.520 | 14.200 | -0.280 | -1.93% | 14.110 | 14.550 | 14582 | 2089.490 | 3.10% |
| 2025-12-08 | 14.550 | 14.480 | -0.020 | -0.14% | 14.420 | 14.710 | 12401 | 1808.016 | 2.63% |
| 2025-12-05 | 14.120 | 14.500 | 0.420 | 2.98% | 14.060 | 14.640 | 18753 | 2691.117 | 3.98% |
| 2025-12-04 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.400 | 14867 | 2105.024 | 3.16% |
| 2025-12-03 | 14.740 | 14.360 | -0.380 | -2.58% | 14.220 | 14.810 | 15934 | 2302.521 | 3.38% |
| 2025-12-02 | 15.200 | 14.740 | -0.450 | -2.96% | 14.650 | 15.200 | 23006 | 3407.662 | 4.88% |
| 2025-12-01 | 14.690 | 15.190 | 0.500 | 3.40% | 14.560 | 15.220 | 30717 | 4569.987 | 6.52% |
| 2025-11-28 | 14.700 | 14.690 | -0.090 | -0.61% | 14.560 | 14.900 | 15616 | 2290.598 | 3.32% |
| 2025-11-27 | 15.080 | 14.780 | 0.010 | 0.07% | 14.730 | 15.190 | 17717 | 2647.226 | 3.76% |
| 2025-11-26 | 14.990 | 14.770 | -0.190 | -1.27% | 14.710 | 15.070 | 16520 | 2463.736 | 3.51% |
| 2025-11-25 | 15.030 | 14.960 | 0.070 | 0.47% | 14.920 | 15.280 | 14716 | 2219.384 | 3.12% |
| 2025-11-24 | 14.890 | 14.890 | 0.110 | 0.74% | 14.800 | 15.170 | 19431 | 2908.839 | 4.13% |
| 2025-11-21 | 15.520 | 14.780 | -0.990 | -6.28% | 14.770 | 15.630 | 21211 | 3213.123 | 4.50% |
| 2025-11-20 | 15.880 | 15.770 | 0.060 | 0.38% | 15.450 | 15.970 | 15975 | 2510.362 | 3.39% |
| 2025-11-19 | 15.900 | 15.710 | -0.190 | -1.19% | 15.390 | 15.970 | 19349 | 3025.461 | 4.11% |
| 2025-11-18 | 16.620 | 15.900 | -0.720 | -4.33% | 15.690 | 16.620 | 31060 | 4951.217 | 6.59% |
| 2025-11-17 | 17.000 | 16.620 | -0.550 | -3.20% | 16.500 | 17.130 | 25239 | 4232.384 | 5.36% |
| 2025-11-14 | 17.520 | 17.170 | -0.560 | -3.16% | 17.100 | 17.640 | 30274 | 5250.702 | 6.43% |
| 2025-11-13 | 16.860 | 17.730 | 0.850 | 5.04% | 16.860 | 17.790 | 52227 | 9152.542 | 11.09% |
| 2025-11-12 | 17.120 | 16.880 | -0.310 | -1.80% | 16.700 | 17.160 | 23457 | 3973.219 | 4.98% |
| 2025-11-11 | 16.820 | 17.190 | 0.340 | 2.02% | 16.780 | 17.350 | 24941 | 4254.700 | 5.29% |
| 2025-11-10 | 17.120 | 16.850 | -0.260 | -1.52% | 16.620 | 17.360 | 26204 | 4438.356 | 5.56% |
| 2025-11-07 | 16.680 | 17.110 | 0.430 | 2.58% | 16.680 | 17.290 | 27716 | 4728.363 | 5.88% |
| 2025-11-06 | 17.250 | 16.680 | -0.570 | -3.30% | 16.680 | 17.340 | 25485 | 4306.202 | 5.41% |
| 2025-11-05 | 16.840 | 17.250 | 0.240 | 1.41% | 16.600 | 17.410 | 27560 | 4719.081 | 5.85% |
| 2025-11-04 | 17.330 | 17.010 | -0.330 | -1.90% | 16.860 | 17.450 | 22862 | 3904.206 | 4.85% |
| 2025-11-03 | 18.070 | 17.340 | -0.730 | -4.04% | 17.210 | 18.190 | 39264 | 6901.067 | 8.34% |
| 2025-10-31 | 17.930 | 18.070 | 0.140 | 0.78% | 17.570 | 18.600 | 58004 | 10559.657 | 12.31% |
| 2025-10-30 | 17.410 | 17.930 | 0.520 | 2.99% | 17.230 | 19.500 | 88636 | 16222.528 | 18.82% |
| 2025-10-29 | 16.450 | 17.410 | 0.900 | 5.45% | 16.140 | 17.470 | 38134 | 6436.570 | 8.10% |
| 2025-10-28 | 16.680 | 16.510 | -0.170 | -1.02% | 16.380 | 16.680 | 18722 | 3085.808 | 3.97% |
| 2025-10-27 | 16.450 | 16.680 | 0.390 | 2.39% | 16.250 | 16.750 | 22657 | 3745.554 | 4.81% |
| 2025-10-24 | 16.490 | 16.290 | 0.160 | 0.99% | 15.990 | 16.580 | 21318 | 3491.589 | 4.53% |
| 2025-10-23 | 16.160 | 16.130 | -0.070 | -0.43% | 15.780 | 16.200 | 13781 | 2201.291 | 2.93% |
| 2025-10-22 | 16.260 | 16.200 | -0.100 | -0.61% | 16.060 | 16.770 | 21612 | 3543.800 | 4.59% |
| 2025-10-21 | 15.850 | 16.300 | 0.600 | 3.82% | 15.590 | 16.450 | 25039 | 4043.840 | 5.32% |
| 2025-10-20 | 15.800 | 15.700 | 0.300 | 1.95% | 15.330 | 15.950 | 17989 | 2803.840 | 3.82% |
| 2025-10-17 | 15.500 | 15.400 | -0.310 | -1.97% | 15.330 | 15.860 | 25114 | 3904.414 | 4.49% |
| 2025-10-16 | 16.310 | 15.710 | -0.760 | -4.61% | 15.710 | 16.540 | 24393 | 3915.640 | 4.36% |
| 2025-10-15 | 16.280 | 16.470 | 0.060 | 0.37% | 16.060 | 16.520 | 21162 | 3453.340 | 3.79% |
| 2025-10-14 | 16.930 | 16.410 | -0.590 | -3.47% | 16.230 | 16.990 | 33078 | 5483.511 | 5.92% |
| 2025-10-13 | 16.010 | 17.000 | 0.490 | 2.97% | 15.300 | 17.110 | 41889 | 6733.060 | 7.49% |
| 2025-10-10 | 16.360 | 16.510 | 0.510 | 3.19% | 16.200 | 17.620 | 52074 | 8823.705 | 9.31% |
| 2025-10-09 | 16.050 | 16.000 | -0.200 | -1.23% | 15.700 | 16.200 | 27446 | 4366.529 | 4.91% |
| 2025-09-30 | 16.500 | 16.200 | -0.310 | -1.88% | 16.200 | 16.800 | 20075 | 3303.772 | 3.59% |
| 2025-09-29 | 16.660 | 16.510 | 0.400 | 2.48% | 16.230 | 16.880 | 30594 | 5078.650 | 5.47% |
| 2025-09-26 | 16.440 | 16.110 | -0.230 | -1.41% | 15.800 | 16.780 | 36497 | 5927.956 | 6.53% |
| 2025-09-25 | 17.390 | 16.340 | -1.050 | -6.04% | 16.320 | 17.450 | 45877 | 7648.416 | 8.21% |
| 2025-09-24 | 16.680 | 17.390 | 0.610 | 3.64% | 16.580 | 17.530 | 32236 | 5528.886 | 5.77% |
| 2025-09-23 | 17.530 | 16.780 | -0.320 | -1.87% | 16.210 | 17.530 | 35065 | 5853.909 | 6.27% |
| 2025-09-22 | 18.060 | 17.100 | -1.150 | -6.30% | 17.040 | 18.110 | 50687 | 8795.520 | 9.07% |
| 2025-09-19 | 18.120 | 18.250 | 0.170 | 0.94% | 18.020 | 19.300 | 59017 | 10913.247 | 10.56% |
| 2025-09-18 | 18.130 | 18.080 | 0.010 | 0.06% | 17.710 | 18.950 | 73331 | 13451.739 | 13.12% |
| 2025-09-17 | 18.080 | 18.070 | -0.370 | -2.01% | 17.620 | 18.280 | 65137 | 11664.631 | 11.65% |
| 2025-09-16 | 19.000 | 18.440 | -0.860 | -4.46% | 18.270 | 19.220 | 69737 | 12912.624 | 12.47% |
| 2025-09-15 | 19.310 | 19.300 | -0.490 | -2.48% | 18.820 | 20.680 | 92457 | 18053.928 | 16.54% |
| 2025-09-12 | 18.260 | 19.790 | 1.140 | 6.11% | 18.250 | 20.800 | 108446 | 21423.416 | 19.40% |
| 2025-09-11 | 18.000 | 18.650 | 0.850 | 4.78% | 17.550 | 18.980 | 84067 | 15393.559 | 15.04% |
| 2025-09-10 | 18.770 | 17.800 | -0.620 | -3.37% | 17.800 | 19.130 | 76846 | 14141.622 | 13.75% |
| 2025-09-09 | 18.930 | 18.420 | -1.500 | -7.53% | 18.420 | 19.720 | 125583 | 23797.588 | 22.46% |
| 2025-09-08 | 23.900 | 19.920 | -2.030 | -9.25% | 19.800 | 26.860 | 215777 | 50031.457 | 38.60% |
| 2025-09-05 | 16.620 | 21.950 | 5.060 | 29.96% | 16.620 | 21.950 | 160670 | 31883.299 | 28.74% |
| 2025-09-04 | 16.500 | 16.890 | -0.060 | -0.35% | 16.400 | 17.700 | 88634 | 15176.902 | 15.85% |
| 2025-09-03 | 17.700 | 16.950 | -1.540 | -8.33% | 16.510 | 18.450 | 106960 | 18472.309 | 19.13% |
| 2025-09-02 | 16.600 | 18.490 | 1.300 | 7.56% | 16.350 | 19.990 | 175576 | 31530.391 | 31.41% |
| 2025-09-01 | 14.510 | 17.190 | 2.550 | 17.42% | 14.490 | 17.680 | 142528 | 22843.592 | 25.50% |
| 2025-08-29 | 14.580 | 14.640 | 0.160 | 1.10% | 14.430 | 14.930 | 28949 | 4261.054 | 5.18% |
| 2025-08-28 | 14.420 | 14.480 | 0.110 | 0.77% | 13.950 | 14.730 | 26606 | 3844.998 | 4.76% |
| 2025-08-27 | 15.050 | 14.370 | -0.580 | -3.88% | 14.370 | 15.050 | 24703 | 3630.125 | 4.42% |
| 2025-08-26 | 15.100 | 14.950 | -0.050 | -0.33% | 14.730 | 15.250 | 28927 | 4317.211 | 5.17% |
| 2025-08-25 | 15.000 | 15.000 | 0.000 | 0.00% | 14.650 | 15.150 | 30305 | 4514.284 | 5.42% |
| 2025-08-22 | 15.200 | 15.000 | -0.110 | -0.73% | 14.790 | 15.370 | 27628 | 4147.173 | 4.94% |
| 2025-08-21 | 15.150 | 15.110 | -0.050 | -0.33% | 14.840 | 15.390 | 31474 | 4775.494 | 5.63% |
| 2025-08-20 | 15.030 | 15.160 | 0.120 | 0.80% | 14.650 | 15.270 | 41601 | 6240.336 | 7.44% |
| 2025-08-19 | 14.970 | 15.040 | 0.180 | 1.21% | 14.880 | 15.410 | 65092 | 9873.787 | 11.64% |
| 2025-08-18 | 14.350 | 14.860 | 0.750 | 5.32% | 14.270 | 14.930 | 59032 | 8708.040 | 10.56% |
| 2025-08-15 | 13.760 | 14.110 | 0.530 | 3.90% | 13.760 | 14.250 | 21678 | 3040.682 | 3.88% |
深证大盘股票行情在线 K线走势图
(920580)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
