(920627)股票行情
(920627)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 | 22.480 | 22.710 | 0.250 | 1.11% | 22.240 | 22.910 | 11391 | 2582.306 | 2.43% |
| 2025-12-12 | 22.290 | 22.460 | 0.060 | 0.27% | 22.140 | 22.900 | 13221 | 2985.506 | 2.83% |
| 2025-12-11 | 21.920 | 22.400 | 0.740 | 3.42% | 21.600 | 23.000 | 19422 | 4339.526 | 4.15% |
| 2025-12-10 | 22.370 | 21.660 | -0.640 | -2.87% | 21.540 | 22.370 | 10832 | 2353.288 | 2.32% |
| 2025-12-09 | 22.420 | 22.300 | -0.260 | -1.15% | 22.200 | 22.730 | 7537 | 1683.685 | 1.61% |
| 2025-12-08 | 22.640 | 22.560 | 0.330 | 1.48% | 22.340 | 22.880 | 9899 | 2239.812 | 2.12% |
| 2025-12-05 | 21.650 | 22.230 | 0.850 | 3.98% | 21.220 | 22.280 | 13982 | 3047.079 | 2.99% |
| 2025-12-04 | 22.000 | 21.380 | -0.620 | -2.82% | 21.220 | 22.220 | 12484 | 2691.890 | 2.67% |
| 2025-12-03 | 22.920 | 22.000 | -0.730 | -3.21% | 21.900 | 22.950 | 13110 | 2921.831 | 2.80% |
| 2025-12-02 | 23.050 | 22.730 | -0.460 | -1.98% | 22.670 | 23.300 | 9831 | 2253.855 | 2.10% |
| 2025-12-01 | 23.050 | 23.190 | 0.190 | 0.83% | 22.810 | 23.370 | 15917 | 3670.858 | 3.40% |
| 2025-11-28 | 22.970 | 23.000 | 0.030 | 0.13% | 22.810 | 23.390 | 8641 | 1992.796 | 1.85% |
| 2025-11-27 | 23.110 | 22.970 | -0.430 | -1.84% | 22.970 | 23.690 | 12546 | 2920.743 | 2.68% |
| 2025-11-26 | 23.850 | 23.400 | -0.400 | -1.68% | 23.200 | 23.970 | 11298 | 2652.914 | 2.41% |
| 2025-11-25 | 23.430 | 23.800 | 0.490 | 2.10% | 23.430 | 24.050 | 11284 | 2684.549 | 2.41% |
| 2025-11-24 | 23.520 | 23.310 | 0.210 | 0.91% | 23.020 | 23.520 | 9359 | 2179.633 | 2.00% |
| 2025-11-21 | 24.800 | 23.100 | -1.840 | -7.38% | 23.020 | 24.860 | 21485 | 5089.067 | 4.59% |
| 2025-11-20 | 25.650 | 24.940 | -0.320 | -1.27% | 24.880 | 25.760 | 11734 | 2953.749 | 2.51% |
| 2025-11-19 | 26.070 | 25.260 | -0.840 | -3.22% | 25.000 | 26.370 | 17222 | 4393.629 | 3.68% |
| 2025-11-18 | 27.020 | 26.100 | -1.090 | -4.01% | 25.950 | 27.390 | 24473 | 6463.652 | 5.23% |
| 2025-11-17 | 27.300 | 27.190 | -0.270 | -0.98% | 26.860 | 27.980 | 21387 | 5817.856 | 4.57% |
| 2025-11-14 | 27.800 | 27.460 | -0.530 | -1.89% | 27.300 | 27.990 | 25614 | 7053.933 | 5.47% |
| 2025-11-13 | 26.550 | 27.990 | 1.410 | 5.30% | 26.550 | 28.520 | 50921 | 14214.524 | 10.88% |
| 2025-11-12 | 27.390 | 26.580 | -0.520 | -1.92% | 26.510 | 27.390 | 16750 | 4489.108 | 3.58% |
| 2025-11-11 | 26.970 | 27.100 | 0.080 | 0.30% | 26.760 | 27.700 | 22281 | 6076.123 | 4.76% |
| 2025-11-10 | 27.440 | 27.020 | -0.420 | -1.53% | 26.800 | 27.970 | 23474 | 6416.897 | 5.02% |
| 2025-11-07 | 27.000 | 27.440 | 0.440 | 1.63% | 26.600 | 27.810 | 22211 | 6079.842 | 4.75% |
| 2025-11-06 | 27.360 | 27.000 | -0.500 | -1.82% | 26.900 | 27.720 | 19315 | 5249.119 | 4.13% |
| 2025-11-05 | 26.800 | 27.500 | 0.630 | 2.34% | 26.320 | 27.900 | 29184 | 7951.658 | 6.24% |
| 2025-11-04 | 27.840 | 26.870 | -0.880 | -3.17% | 26.570 | 27.980 | 22288 | 6010.746 | 4.76% |
| 2025-11-03 | 28.020 | 27.750 | -0.770 | -2.70% | 27.430 | 28.530 | 34625 | 9671.836 | 7.40% |
| 2025-10-31 | 27.880 | 28.520 | 0.800 | 2.89% | 27.750 | 29.990 | 62594 | 18150.611 | 13.38% |
| 2025-10-30 | 27.580 | 27.720 | 0.200 | 0.73% | 27.220 | 28.880 | 49276 | 13880.767 | 10.53% |
| 2025-10-29 | 26.410 | 27.520 | 1.210 | 4.60% | 25.980 | 27.600 | 29165 | 7852.030 | 6.23% |
| 2025-10-28 | 27.200 | 26.310 | -0.540 | -2.01% | 26.200 | 27.200 | 12968 | 3448.863 | 2.77% |
| 2025-10-27 | 26.750 | 26.850 | 0.030 | 0.11% | 26.700 | 27.240 | 13684 | 3677.150 | 2.92% |
| 2025-10-24 | 26.620 | 26.820 | 0.520 | 1.98% | 26.260 | 27.070 | 16000 | 4256.992 | 3.42% |
| 2025-10-23 | 26.270 | 26.300 | -0.180 | -0.68% | 25.800 | 26.550 | 14141 | 3688.934 | 3.02% |
| 2025-10-22 | 26.770 | 26.480 | -0.450 | -1.67% | 26.360 | 27.130 | 14244 | 3791.470 | 3.04% |
| 2025-10-21 | 26.050 | 26.930 | 0.830 | 3.18% | 26.050 | 26.980 | 20936 | 5589.659 | 4.47% |
| 2025-10-20 | 26.200 | 26.100 | 0.300 | 1.16% | 25.910 | 26.700 | 14355 | 3771.319 | 3.07% |
| 2025-10-17 | 26.900 | 25.800 | -1.060 | -3.95% | 25.800 | 27.240 | 18395 | 4863.875 | 3.93% |
| 2025-10-16 | 27.380 | 26.860 | -0.390 | -1.43% | 26.800 | 27.640 | 19270 | 5215.490 | 4.12% |
| 2025-10-15 | 27.500 | 27.250 | 0.200 | 0.74% | 26.500 | 27.980 | 18421 | 5010.442 | 3.93% |
| 2025-10-14 | 28.250 | 27.050 | -0.880 | -3.15% | 27.000 | 28.470 | 29358 | 8143.150 | 6.27% |
| 2025-10-13 | 27.060 | 27.930 | -0.550 | -1.93% | 26.600 | 28.250 | 30117 | 8280.024 | 6.43% |
| 2025-10-10 | 29.880 | 28.480 | -1.560 | -5.19% | 28.430 | 29.880 | 46051 | 13284.658 | 9.84% |
| 2025-10-09 | 28.390 | 30.040 | 2.040 | 7.29% | 28.310 | 30.070 | 66265 | 19545.977 | 14.15% |
| 2025-09-30 | 27.710 | 28.000 | -1.000 | -3.45% | 27.680 | 28.820 | 54779 | 15415.702 | 11.70% |
| 2025-09-29 | 27.500 | 29.000 | 2.450 | 9.23% | 27.300 | 30.600 | 83272 | 24486.688 | 17.79% |
| 2025-09-26 | 26.930 | 26.550 | -0.310 | -1.15% | 26.500 | 27.420 | 14420 | 3880.936 | 3.08% |
| 2025-09-25 | 27.400 | 26.860 | -0.560 | -2.04% | 26.820 | 27.950 | 22644 | 6196.123 | 4.84% |
| 2025-09-24 | 26.500 | 27.420 | 0.780 | 2.93% | 26.410 | 27.520 | 22123 | 5986.080 | 4.73% |
| 2025-09-23 | 27.450 | 26.640 | -0.820 | -2.99% | 26.400 | 28.090 | 25716 | 7008.800 | 5.49% |
| 2025-09-22 | 27.110 | 27.460 | 0.160 | 0.59% | 26.910 | 27.700 | 17098 | 4657.915 | 3.65% |
| 2025-09-19 | 28.400 | 27.300 | -1.000 | -3.53% | 27.300 | 28.750 | 28566 | 8011.371 | 6.10% |
| 2025-09-18 | 28.320 | 28.300 | -0.360 | -1.26% | 28.150 | 29.100 | 32432 | 9271.931 | 6.93% |
| 2025-09-17 | 28.110 | 28.660 | 0.390 | 1.38% | 27.700 | 29.580 | 38319 | 10939.669 | 8.18% |
| 2025-09-16 | 28.910 | 28.270 | -0.980 | -3.35% | 28.000 | 29.450 | 43258 | 12235.980 | 9.24% |
| 2025-09-15 | 29.050 | 29.250 | 0.390 | 1.35% | 28.990 | 31.500 | 64717 | 19468.582 | 13.82% |
| 2025-09-12 | 28.930 | 28.860 | -0.300 | -1.03% | 28.020 | 29.210 | 37515 | 10734.582 | 8.01% |
| 2025-09-11 | 29.080 | 29.160 | 0.260 | 0.90% | 28.080 | 29.600 | 38631 | 11196.150 | 8.25% |
| 2025-09-10 | 30.170 | 28.900 | -1.900 | -6.17% | 28.500 | 30.300 | 58528 | 17132.000 | 12.50% |
| 2025-09-09 | 30.170 | 30.800 | 0.110 | 0.36% | 30.050 | 31.950 | 55416 | 17143.518 | 11.84% |
| 2025-09-08 | 32.500 | 30.690 | -2.070 | -6.32% | 30.000 | 32.800 | 83543 | 25857.352 | 17.84% |
| 2025-09-05 | 29.450 | 32.760 | 2.840 | 9.49% | 28.900 | 36.000 | 123984 | 40826.453 | 26.48% |
| 2025-09-04 | 27.990 | 29.920 | 2.430 | 8.84% | 27.600 | 31.250 | 114280 | 34194.488 | 24.41% |
| 2025-09-03 | 27.750 | 27.490 | 0.020 | 0.07% | 27.240 | 28.250 | 29988 | 8328.951 | 6.41% |
| 2025-09-02 | 27.000 | 27.470 | 0.330 | 1.22% | 27.000 | 28.120 | 32964 | 9076.514 | 7.04% |
| 2025-09-01 | 27.290 | 27.140 | -0.230 | -0.84% | 26.810 | 27.620 | 23834 | 6475.519 | 5.09% |
| 2025-08-29 | 26.570 | 27.370 | 0.810 | 3.05% | 26.570 | 28.120 | 44417 | 12255.444 | 9.49% |
| 2025-08-28 | 26.120 | 26.560 | 0.470 | 1.80% | 25.670 | 26.650 | 15507 | 4072.966 | 3.31% |
| 2025-08-27 | 26.790 | 26.090 | -0.450 | -1.70% | 26.050 | 27.100 | 16368 | 4337.382 | 3.50% |
| 2025-08-26 | 27.000 | 26.540 | -0.520 | -1.92% | 26.460 | 27.090 | 15956 | 4278.561 | 3.41% |
| 2025-08-25 | 27.310 | 27.060 | -0.160 | -0.59% | 26.800 | 27.330 | 20251 | 5471.122 | 4.33% |
| 2025-08-22 | 27.310 | 27.220 | 0.000 | 0.00% | 27.000 | 27.720 | 16085 | 4385.885 | 3.44% |
| 2025-08-21 | 27.650 | 27.220 | -0.300 | -1.09% | 27.060 | 27.780 | 12786 | 3499.281 | 2.73% |
| 2025-08-20 | 27.490 | 27.520 | 0.020 | 0.07% | 26.940 | 27.600 | 16888 | 4612.087 | 3.61% |
| 2025-08-19 | 27.500 | 27.500 | 0.000 | 0.00% | 27.290 | 28.100 | 32300 | 8970.095 | 6.90% |
| 2025-08-18 | 26.680 | 27.500 | 0.920 | 3.46% | 26.490 | 27.500 | 29576 | 8010.418 | 6.32% |
深证大盘股票行情在线 K线走势图
(920627)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
