(920642)股票行情
(920642)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 | 16.040 | 16.330 | -0.010 | -0.06% | 16.020 | 16.990 | 97961 | 16167.146 | 9.80% |
| 2025-12-11 | 15.450 | 16.340 | 1.030 | 6.73% | 15.200 | 16.660 | 114943 | 18529.500 | 11.50% |
| 2025-12-10 | 15.520 | 15.310 | -0.270 | -1.73% | 15.230 | 15.740 | 39851 | 6154.414 | 3.99% |
| 2025-12-09 | 15.600 | 15.580 | -0.460 | -2.87% | 15.500 | 16.050 | 56821 | 8919.443 | 5.68% |
| 2025-12-08 | 16.750 | 16.040 | -0.260 | -1.60% | 15.930 | 17.360 | 107478 | 17821.748 | 10.75% |
| 2025-12-05 | 15.660 | 16.300 | 0.240 | 1.49% | 15.660 | 16.500 | 88359 | 14237.210 | 8.84% |
| 2025-12-04 | 15.290 | 16.060 | 0.700 | 4.56% | 15.200 | 16.540 | 94637 | 15210.918 | 9.47% |
| 2025-12-03 | 15.910 | 15.360 | -0.620 | -3.88% | 15.360 | 16.050 | 60203 | 9383.808 | 6.02% |
| 2025-12-02 | 15.500 | 15.980 | 0.190 | 1.20% | 15.440 | 16.500 | 69540 | 11185.424 | 6.96% |
| 2025-12-01 | 15.600 | 15.790 | 0.190 | 1.22% | 15.460 | 16.550 | 84868 | 13634.619 | 8.49% |
| 2025-11-28 | 15.000 | 15.600 | 0.580 | 3.86% | 14.950 | 15.700 | 69961 | 10773.002 | 7.00% |
| 2025-11-27 | 14.810 | 15.020 | -0.380 | -2.47% | 14.680 | 15.350 | 69245 | 10390.998 | 6.93% |
| 2025-11-26 | 16.800 | 15.400 | -0.330 | -2.10% | 15.390 | 17.380 | 99172 | 16280.192 | 9.92% |
| 2025-11-25 | 15.500 | 15.730 | -0.070 | -0.44% | 15.180 | 16.390 | 75754 | 11877.936 | 7.58% |
| 2025-11-24 | 14.960 | 15.800 | 1.060 | 7.19% | 14.860 | 16.110 | 89401 | 13928.128 | 8.94% |
| 2025-11-21 | 15.090 | 14.740 | -0.460 | -3.03% | 14.440 | 15.540 | 54129 | 8076.882 | 5.42% |
| 2025-11-20 | 15.590 | 15.200 | -0.490 | -3.12% | 15.200 | 15.630 | 43056 | 6621.149 | 4.31% |
| 2025-11-19 | 15.260 | 15.690 | 0.420 | 2.75% | 15.100 | 15.990 | 67347 | 10523.085 | 6.74% |
| 2025-11-18 | 16.090 | 15.270 | -1.130 | -6.89% | 15.270 | 16.100 | 68896 | 10705.027 | 6.89% |
| 2025-11-17 | 16.690 | 16.400 | 0.400 | 2.50% | 16.300 | 17.450 | 99189 | 16700.602 | 9.92% |
| 2025-11-14 | 16.430 | 16.000 | -0.450 | -2.74% | 15.950 | 16.850 | 68427 | 11309.025 | 6.85% |
| 2025-11-13 | 16.160 | 16.450 | 0.020 | 0.12% | 16.150 | 16.720 | 56810 | 9326.476 | 5.68% |
| 2025-11-12 | 16.020 | 16.430 | 0.450 | 2.82% | 15.560 | 16.790 | 66166 | 10634.440 | 6.62% |
| 2025-11-11 | 16.030 | 15.980 | 0.020 | 0.13% | 15.750 | 16.100 | 27708 | 4412.534 | 2.77% |
| 2025-11-10 | 16.110 | 15.960 | -0.140 | -0.87% | 15.760 | 16.290 | 41593 | 6644.188 | 4.16% |
| 2025-11-07 | 16.350 | 16.100 | -0.080 | -0.49% | 15.850 | 16.530 | 56868 | 9204.028 | 5.69% |
| 2025-11-06 | 16.400 | 16.180 | -0.250 | -1.52% | 16.150 | 16.680 | 53027 | 8675.680 | 5.31% |
| 2025-11-05 | 16.600 | 16.430 | -0.270 | -1.62% | 16.220 | 16.880 | 55352 | 9160.956 | 5.54% |
| 2025-11-04 | 16.710 | 16.700 | -0.320 | -1.88% | 16.330 | 16.970 | 71163 | 11780.905 | 7.13% |
| 2025-11-03 | 16.920 | 17.020 | 0.340 | 2.04% | 16.510 | 17.860 | 100909 | 17349.047 | 10.11% |
| 2025-10-31 | 16.530 | 16.680 | -0.270 | -1.59% | 16.300 | 17.320 | 84959 | 14270.955 | 8.45% |
| 2025-10-30 | 17.900 | 16.950 | -0.580 | -3.31% | 16.880 | 18.370 | 149724 | 26294.189 | 14.88% |
| 2025-10-29 | 16.850 | 17.530 | 0.380 | 2.22% | 16.400 | 18.030 | 152631 | 25933.039 | 15.17% |
| 2025-10-28 | 15.800 | 17.150 | 0.970 | 6.00% | 15.700 | 18.000 | 200822 | 33554.672 | 19.96% |
| 2025-10-27 | 15.900 | 16.180 | -1.920 | -10.61% | 15.600 | 16.970 | 231838 | 37368.758 | 23.05% |
| 2025-10-24 | 17.500 | 18.100 | 3.260 | 21.97% | 16.740 | 19.290 | 291464 | 54529.973 | 28.98% |
| 2025-10-23 | 14.760 | 14.840 | -0.320 | -2.11% | 14.740 | 15.100 | 25717 | 3817.738 | 2.56% |
| 2025-10-22 | 14.890 | 15.160 | 0.190 | 1.27% | 14.850 | 15.770 | 40383 | 6197.314 | 4.01% |
| 2025-10-21 | 14.700 | 14.970 | 0.360 | 2.46% | 14.560 | 15.020 | 20074 | 2987.396 | 2.00% |
| 2025-10-20 | 14.630 | 14.610 | 0.090 | 0.62% | 14.440 | 14.860 | 15044 | 2200.616 | 1.50% |
| 2025-10-17 | 14.610 | 14.520 | -0.270 | -1.83% | 14.520 | 15.090 | 30427 | 4508.167 | 3.02% |
| 2025-10-16 | 15.020 | 14.790 | -0.280 | -1.86% | 14.690 | 15.600 | 35997 | 5458.049 | 3.58% |
| 2025-10-15 | 15.300 | 15.070 | -0.180 | -1.18% | 14.790 | 15.300 | 28167 | 4222.408 | 2.80% |
| 2025-10-14 | 15.550 | 15.250 | -0.370 | -2.37% | 15.030 | 15.630 | 31437 | 4810.025 | 3.13% |
| 2025-10-13 | 14.610 | 15.620 | 0.470 | 3.10% | 14.410 | 15.630 | 42804 | 6548.899 | 4.26% |
| 2025-10-10 | 15.100 | 15.150 | 0.080 | 0.53% | 15.000 | 15.650 | 29312 | 4479.982 | 2.91% |
| 2025-10-09 | 15.080 | 15.070 | -0.180 | -1.18% | 14.900 | 15.310 | 24170 | 3643.308 | 2.40% |
| 2025-09-30 | 14.840 | 15.250 | 0.340 | 2.28% | 14.840 | 15.450 | 23529 | 3570.676 | 2.34% |
| 2025-09-29 | 14.900 | 14.910 | -0.090 | -0.60% | 14.630 | 15.480 | 27618 | 4110.318 | 2.75% |
| 2025-09-26 | 14.700 | 15.000 | 0.300 | 2.04% | 14.520 | 15.820 | 46319 | 7048.229 | 4.60% |
| 2025-09-25 | 15.200 | 14.700 | -0.390 | -2.58% | 14.650 | 15.200 | 24450 | 3641.897 | 2.43% |
| 2025-09-24 | 15.100 | 15.090 | 0.010 | 0.07% | 14.830 | 15.260 | 21284 | 3209.400 | 2.12% |
| 2025-09-23 | 15.720 | 15.080 | -0.640 | -4.07% | 14.780 | 15.810 | 34855 | 5281.467 | 3.47% |
| 2025-09-22 | 16.090 | 15.720 | -0.470 | -2.90% | 15.600 | 16.170 | 26182 | 4162.183 | 2.60% |
| 2025-09-19 | 16.180 | 16.190 | 0.070 | 0.43% | 16.070 | 16.710 | 26849 | 4410.767 | 2.67% |
| 2025-09-18 | 16.440 | 16.120 | -0.180 | -1.10% | 15.950 | 16.680 | 30986 | 5070.110 | 3.08% |
| 2025-09-17 | 16.320 | 16.300 | 0.010 | 0.06% | 16.180 | 16.350 | 17578 | 2863.930 | 1.75% |
| 2025-09-16 | 16.360 | 16.290 | 0.010 | 0.06% | 15.920 | 16.360 | 25920 | 4179.292 | 2.58% |
| 2025-09-15 | 16.600 | 16.280 | -0.280 | -1.69% | 16.160 | 16.670 | 26964 | 4392.272 | 2.68% |
| 2025-09-12 | 16.710 | 16.560 | -0.160 | -0.96% | 16.540 | 16.870 | 19000 | 3168.392 | 1.89% |
| 2025-09-11 | 16.580 | 16.720 | 0.040 | 0.24% | 16.450 | 16.850 | 23698 | 3948.508 | 2.36% |
| 2025-09-10 | 16.800 | 16.680 | -0.010 | -0.06% | 16.540 | 16.880 | 25923 | 4318.244 | 2.58% |
| 2025-09-09 | 17.480 | 16.690 | -0.660 | -3.80% | 16.550 | 17.480 | 42058 | 7085.567 | 4.18% |
| 2025-09-08 | 17.460 | 17.350 | 0.230 | 1.34% | 17.210 | 17.580 | 30254 | 5251.171 | 3.01% |
| 2025-09-05 | 17.020 | 17.120 | 0.380 | 2.27% | 16.770 | 17.200 | 26389 | 4504.955 | 2.62% |
| 2025-09-04 | 17.180 | 16.740 | -0.460 | -2.67% | 16.430 | 17.250 | 56842 | 9604.045 | 5.65% |
| 2025-09-03 | 19.230 | 17.200 | -2.000 | -10.42% | 16.960 | 19.250 | 78481 | 14056.330 | 7.80% |
| 2025-09-02 | 18.830 | 19.200 | 0.600 | 3.23% | 18.410 | 19.200 | 57941 | 10953.647 | 5.76% |
| 2025-09-01 | 18.930 | 18.600 | -0.350 | -1.85% | 18.330 | 18.940 | 36029 | 6672.098 | 3.58% |
| 2025-08-29 | 18.520 | 18.950 | 0.450 | 2.43% | 18.420 | 19.080 | 43759 | 8207.595 | 4.35% |
| 2025-08-28 | 18.300 | 18.500 | -0.120 | -0.64% | 17.800 | 18.900 | 52215 | 9600.533 | 5.19% |
| 2025-08-27 | 19.480 | 18.620 | -0.580 | -3.02% | 18.600 | 19.480 | 38099 | 7216.839 | 3.78% |
| 2025-08-26 | 19.430 | 19.200 | -0.370 | -1.89% | 19.100 | 19.800 | 46153 | 8939.579 | 4.58% |
| 2025-08-25 | 19.870 | 19.570 | -0.230 | -1.16% | 19.350 | 19.920 | 73788 | 14490.414 | 7.33% |
| 2025-08-22 | 19.550 | 19.800 | 0.250 | 1.28% | 19.050 | 19.940 | 69325 | 13447.047 | 6.88% |
| 2025-08-21 | 19.720 | 19.550 | -0.250 | -1.26% | 19.320 | 19.960 | 62818 | 12354.190 | 6.24% |
| 2025-08-20 | 19.300 | 19.800 | 0.320 | 1.64% | 19.230 | 20.280 | 86760 | 17223.539 | 8.62% |
| 2025-08-19 | 20.000 | 19.480 | -0.060 | -0.31% | 19.390 | 20.070 | 79498 | 15697.276 | 7.89% |
| 2025-08-18 | 18.720 | 19.540 | 0.870 | 4.66% | 18.610 | 19.610 | 77506 | 14904.749 | 7.70% |
| 2025-08-15 | 18.770 | 18.670 | 0.180 | 0.97% | 18.420 | 18.850 | 38799 | 7239.377 | 3.85% |
深证大盘股票行情在线 K线走势图
(920642)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
