(920641)股票行情
(920641)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 | 18.680 | 18.450 | -0.460 | -2.43% | 18.070 | 19.180 | 24690 | 4623.806 | 5.53% |
| 2025-12-11 | 17.750 | 18.910 | 1.160 | 6.54% | 17.550 | 19.200 | 32823 | 6122.991 | 7.35% |
| 2025-12-10 | 18.210 | 17.750 | -0.460 | -2.53% | 17.660 | 18.210 | 12032 | 2145.135 | 2.69% |
| 2025-12-09 | 18.600 | 18.210 | -0.480 | -2.57% | 18.060 | 18.600 | 11256 | 2056.732 | 2.52% |
| 2025-12-08 | 18.560 | 18.690 | 0.100 | 0.54% | 18.560 | 18.960 | 11836 | 2227.459 | 2.65% |
| 2025-12-05 | 18.220 | 18.590 | 0.360 | 1.97% | 18.050 | 18.690 | 9100 | 1676.167 | 2.04% |
| 2025-12-04 | 18.500 | 18.230 | -0.270 | -1.46% | 18.150 | 18.580 | 6833 | 1253.748 | 1.53% |
| 2025-12-03 | 19.100 | 18.500 | -0.500 | -2.63% | 18.380 | 19.110 | 12597 | 2351.565 | 2.82% |
| 2025-12-02 | 19.460 | 19.000 | -0.400 | -2.06% | 18.910 | 19.690 | 20256 | 3902.737 | 4.54% |
| 2025-12-01 | 18.420 | 19.400 | 1.090 | 5.95% | 18.310 | 19.510 | 26900 | 5114.837 | 6.02% |
| 2025-11-28 | 18.550 | 18.310 | -0.240 | -1.29% | 18.170 | 18.680 | 11399 | 2094.284 | 2.55% |
| 2025-11-27 | 18.650 | 18.550 | -0.100 | -0.54% | 18.470 | 18.790 | 11289 | 2102.008 | 2.53% |
| 2025-11-26 | 19.100 | 18.650 | -0.340 | -1.79% | 18.510 | 19.190 | 13273 | 2489.134 | 2.97% |
| 2025-11-25 | 18.870 | 18.990 | 0.320 | 1.71% | 18.790 | 19.350 | 15811 | 3013.574 | 3.54% |
| 2025-11-24 | 18.530 | 18.670 | 0.210 | 1.14% | 18.410 | 18.750 | 9437 | 1753.357 | 2.11% |
| 2025-11-21 | 19.430 | 18.460 | -1.180 | -6.01% | 18.400 | 19.630 | 21094 | 4001.809 | 4.72% |
| 2025-11-20 | 20.100 | 19.640 | -0.130 | -0.66% | 19.590 | 20.100 | 10473 | 2066.199 | 2.35% |
| 2025-11-19 | 20.330 | 19.770 | -0.440 | -2.18% | 19.570 | 20.450 | 20497 | 4067.651 | 4.59% |
| 2025-11-18 | 20.600 | 20.210 | -0.340 | -1.65% | 20.130 | 20.660 | 15024 | 3048.031 | 3.36% |
| 2025-11-17 | 21.010 | 20.550 | -0.440 | -2.10% | 20.350 | 21.120 | 20422 | 4233.320 | 4.57% |
| 2025-11-14 | 21.480 | 20.990 | -0.760 | -3.49% | 20.910 | 21.660 | 25179 | 5368.315 | 5.64% |
| 2025-11-13 | 21.450 | 21.750 | 0.320 | 1.49% | 21.040 | 21.750 | 28001 | 6029.977 | 6.27% |
| 2025-11-12 | 21.130 | 21.430 | 0.300 | 1.42% | 20.840 | 21.430 | 23998 | 5079.466 | 5.37% |
| 2025-11-11 | 21.630 | 21.130 | 0.140 | 0.67% | 20.800 | 21.630 | 22195 | 4698.463 | 4.97% |
| 2025-11-10 | 21.360 | 20.990 | -0.040 | -0.19% | 20.900 | 21.460 | 22609 | 4778.316 | 5.06% |
| 2025-11-07 | 21.180 | 21.030 | -0.430 | -2.00% | 21.030 | 21.600 | 32955 | 7013.530 | 7.38% |
| 2025-11-06 | 22.220 | 21.460 | -0.950 | -4.24% | 21.400 | 22.220 | 52393 | 11414.633 | 11.73% |
| 2025-11-05 | 21.500 | 22.410 | 0.640 | 2.94% | 21.160 | 22.660 | 69570 | 15236.752 | 15.58% |
| 2025-11-04 | 21.230 | 21.770 | 0.260 | 1.21% | 20.950 | 21.770 | 41155 | 8758.013 | 9.22% |
| 2025-11-03 | 21.550 | 21.510 | -0.180 | -0.83% | 21.050 | 22.080 | 55804 | 11991.685 | 12.50% |
| 2025-10-31 | 20.590 | 21.690 | -0.610 | -2.74% | 20.400 | 22.300 | 101241 | 21481.299 | 22.67% |
| 2025-10-30 | 21.100 | 22.300 | 1.950 | 9.58% | 21.100 | 26.450 | 148817 | 36223.004 | 33.32% |
| 2025-10-29 | 19.360 | 20.350 | 1.060 | 5.50% | 18.930 | 20.560 | 31995 | 6281.942 | 7.16% |
| 2025-10-28 | 20.100 | 19.290 | -0.770 | -3.84% | 19.110 | 20.200 | 28804 | 5615.277 | 6.45% |
| 2025-10-27 | 20.510 | 20.060 | -0.330 | -1.62% | 19.850 | 20.600 | 23019 | 4628.952 | 5.15% |
| 2025-10-24 | 20.220 | 20.390 | 0.170 | 0.84% | 20.020 | 20.440 | 19555 | 3963.264 | 4.38% |
| 2025-10-23 | 20.570 | 20.220 | -0.460 | -2.22% | 19.800 | 20.570 | 28172 | 5641.648 | 6.31% |
| 2025-10-22 | 21.540 | 20.680 | -0.860 | -3.99% | 20.570 | 21.550 | 36272 | 7576.163 | 8.12% |
| 2025-10-21 | 21.050 | 21.540 | 0.210 | 0.98% | 20.840 | 21.680 | 30614 | 6529.853 | 6.86% |
| 2025-10-20 | 20.560 | 21.330 | 1.140 | 5.65% | 20.220 | 21.450 | 40897 | 8562.721 | 9.16% |
| 2025-10-17 | 21.730 | 20.190 | -1.540 | -7.09% | 19.990 | 21.730 | 48275 | 9955.201 | 10.81% |
| 2025-10-16 | 21.650 | 21.730 | -0.170 | -0.78% | 21.610 | 23.180 | 54713 | 12165.086 | 12.25% |
| 2025-10-15 | 21.200 | 21.900 | 1.180 | 5.69% | 20.810 | 22.500 | 55127 | 12029.056 | 12.34% |
| 2025-10-14 | 23.000 | 20.720 | -1.680 | -7.50% | 20.600 | 23.000 | 50197 | 10826.791 | 11.24% |
| 2025-10-13 | 19.960 | 22.400 | 0.900 | 4.19% | 19.960 | 22.890 | 63954 | 14047.900 | 14.32% |
| 2025-10-10 | 20.360 | 21.500 | 1.590 | 7.99% | 19.910 | 22.750 | 44827 | 9561.952 | 10.04% |
| 2025-10-09 | 19.790 | 19.910 | 0.210 | 1.07% | 19.790 | 20.570 | 21169 | 4268.764 | 4.74% |
| 2025-09-30 | 20.250 | 19.700 | -0.410 | -2.04% | 19.700 | 20.420 | 19846 | 3985.490 | 4.44% |
| 2025-09-29 | 20.180 | 20.110 | -0.070 | -0.35% | 19.720 | 20.660 | 20056 | 4071.439 | 4.49% |
| 2025-09-26 | 20.910 | 20.180 | -0.900 | -4.27% | 20.050 | 21.090 | 23960 | 4923.839 | 5.37% |
| 2025-09-25 | 22.200 | 21.080 | -1.030 | -4.66% | 20.890 | 22.220 | 32072 | 6842.717 | 7.18% |
| 2025-09-24 | 21.810 | 22.110 | -0.140 | -0.63% | 21.330 | 22.600 | 43575 | 9576.700 | 9.76% |
| 2025-09-23 | 22.890 | 22.250 | -1.010 | -4.34% | 21.100 | 23.020 | 59244 | 12939.584 | 13.27% |
| 2025-09-22 | 21.210 | 23.260 | 2.050 | 9.67% | 20.350 | 24.000 | 76708 | 17015.953 | 17.18% |
| 2025-09-19 | 22.120 | 21.210 | -0.520 | -2.39% | 20.500 | 22.120 | 44295 | 9326.488 | 9.92% |
| 2025-09-18 | 20.920 | 21.730 | 0.940 | 4.52% | 20.790 | 22.480 | 75284 | 16378.165 | 16.86% |
| 2025-09-17 | 20.250 | 20.790 | 0.530 | 2.62% | 20.000 | 20.850 | 33890 | 6964.658 | 7.59% |
| 2025-09-16 | 20.320 | 20.260 | -0.050 | -0.25% | 19.670 | 20.320 | 28797 | 5752.053 | 6.45% |
| 2025-09-15 | 20.440 | 20.310 | -0.080 | -0.39% | 20.000 | 20.490 | 29535 | 5979.625 | 6.61% |
| 2025-09-12 | 20.710 | 20.390 | -0.370 | -1.78% | 20.020 | 20.760 | 42737 | 8668.668 | 9.57% |
| 2025-09-11 | 20.000 | 20.760 | 0.650 | 3.23% | 19.930 | 20.950 | 46973 | 9630.323 | 10.52% |
| 2025-09-10 | 20.480 | 20.110 | -0.890 | -4.24% | 20.010 | 20.780 | 56341 | 11459.282 | 12.62% |
| 2025-09-09 | 20.940 | 21.000 | -1.510 | -6.71% | 20.620 | 21.780 | 100600 | 21204.469 | 22.53% |
| 2025-09-08 | 22.990 | 22.510 | 1.700 | 8.17% | 22.380 | 27.050 | 148825 | 37876.312 | 33.33% |
| 2025-09-05 | 19.450 | 20.810 | 1.180 | 6.01% | 19.360 | 20.810 | 54791 | 11173.860 | 12.27% |
| 2025-09-04 | 19.290 | 19.630 | 0.620 | 3.26% | 19.010 | 19.880 | 33512 | 6537.746 | 7.50% |
| 2025-09-03 | 19.850 | 19.010 | -0.810 | -4.09% | 18.880 | 19.890 | 28560 | 5542.298 | 6.40% |
| 2025-09-02 | 19.300 | 19.820 | 0.450 | 2.32% | 19.130 | 19.950 | 40009 | 7824.394 | 8.96% |
| 2025-09-01 | 19.050 | 19.370 | 0.360 | 1.89% | 18.570 | 19.370 | 27028 | 5114.387 | 6.05% |
| 2025-08-29 | 19.500 | 19.010 | -0.500 | -2.56% | 19.000 | 19.660 | 27355 | 5290.673 | 6.13% |
| 2025-08-28 | 19.500 | 19.510 | 0.340 | 1.77% | 18.700 | 19.650 | 37592 | 7257.557 | 8.42% |
| 2025-08-27 | 19.520 | 19.170 | -0.580 | -2.94% | 19.040 | 19.700 | 43748 | 8440.062 | 9.80% |
| 2025-08-26 | 19.990 | 19.750 | -0.250 | -1.25% | 19.700 | 20.490 | 38413 | 7681.429 | 8.60% |
| 2025-08-25 | 20.800 | 20.000 | -0.730 | -3.52% | 19.800 | 20.840 | 56880 | 11415.538 | 12.74% |
| 2025-08-22 | 20.230 | 20.730 | -0.180 | -0.86% | 20.030 | 20.950 | 68131 | 13902.904 | 15.26% |
| 2025-08-21 | 21.620 | 20.910 | 0.210 | 1.01% | 20.800 | 23.690 | 96621 | 21273.477 | 21.64% |
| 2025-08-20 | 21.530 | 20.700 | -1.460 | -6.59% | 20.340 | 22.150 | 98968 | 20852.820 | 22.16% |
| 2025-08-19 | 20.130 | 22.160 | 3.340 | 17.75% | 20.130 | 24.460 | 120480 | 28077.258 | 26.98% |
| 2025-08-18 | 17.850 | 18.820 | 1.220 | 6.93% | 17.650 | 18.950 | 40823 | 7542.430 | 9.14% |
| 2025-08-15 | 17.030 | 17.600 | 0.600 | 3.53% | 16.960 | 17.650 | 17779 | 3093.754 | 3.98% |
深证大盘股票行情在线 K线走势图
(920641)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
