(920656)股票行情
(920656)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 | 17.140 | 17.350 | 0.180 | 1.05% | 17.000 | 17.560 | 13218 | 2292.396 | 4.08% |
| 2025-12-11 | 17.020 | 17.170 | 0.150 | 0.88% | 16.610 | 17.750 | 18386 | 3157.638 | 5.68% |
| 2025-12-10 | 16.850 | 17.020 | 0.090 | 0.53% | 16.770 | 17.040 | 4843 | 817.978 | 1.50% |
| 2025-12-09 | 17.350 | 16.930 | -0.340 | -1.97% | 16.790 | 17.360 | 11184 | 1905.339 | 3.45% |
| 2025-12-08 | 17.380 | 17.270 | -0.030 | -0.17% | 17.140 | 17.380 | 7952 | 1371.837 | 2.46% |
| 2025-12-05 | 17.200 | 17.300 | 0.130 | 0.76% | 16.770 | 17.370 | 8641 | 1474.128 | 2.67% |
| 2025-12-04 | 17.130 | 17.170 | 0.070 | 0.41% | 16.900 | 17.330 | 7265 | 1243.297 | 2.24% |
| 2025-12-03 | 17.370 | 17.100 | -0.290 | -1.67% | 17.090 | 17.490 | 9404 | 1621.397 | 2.90% |
| 2025-12-02 | 17.590 | 17.390 | -0.170 | -0.97% | 17.250 | 17.670 | 8064 | 1401.659 | 2.49% |
| 2025-12-01 | 17.360 | 17.560 | 0.330 | 1.92% | 17.160 | 17.660 | 11022 | 1922.318 | 3.40% |
| 2025-11-28 | 17.540 | 17.230 | -0.310 | -1.77% | 17.190 | 17.540 | 12412 | 2144.820 | 3.83% |
| 2025-11-27 | 17.350 | 17.540 | 0.050 | 0.29% | 17.200 | 17.590 | 8029 | 1395.556 | 2.48% |
| 2025-11-26 | 17.690 | 17.490 | -0.070 | -0.40% | 17.250 | 17.900 | 10373 | 1826.156 | 3.20% |
| 2025-11-25 | 17.380 | 17.560 | 0.180 | 1.04% | 17.380 | 17.630 | 6700 | 1175.050 | 2.07% |
| 2025-11-24 | 17.320 | 17.380 | 0.160 | 0.93% | 17.190 | 17.540 | 10029 | 1739.614 | 3.10% |
| 2025-11-21 | 18.150 | 17.220 | -0.930 | -5.12% | 17.180 | 18.150 | 14397 | 2516.715 | 4.45% |
| 2025-11-20 | 18.220 | 18.150 | -0.030 | -0.17% | 18.000 | 18.300 | 6610 | 1198.007 | 2.04% |
| 2025-11-19 | 18.580 | 18.180 | -0.190 | -1.03% | 17.880 | 18.580 | 11577 | 2097.571 | 3.58% |
| 2025-11-18 | 18.400 | 18.370 | -0.030 | -0.16% | 18.080 | 18.740 | 12553 | 2303.338 | 3.88% |
| 2025-11-17 | 18.960 | 18.400 | -0.500 | -2.65% | 18.360 | 19.070 | 14829 | 2757.420 | 4.58% |
| 2025-11-14 | 18.830 | 18.900 | -0.050 | -0.26% | 18.830 | 19.200 | 14924 | 2839.431 | 4.61% |
| 2025-11-13 | 18.990 | 18.950 | 0.020 | 0.11% | 18.760 | 19.170 | 17781 | 3379.242 | 5.49% |
| 2025-11-12 | 19.130 | 18.930 | -0.210 | -1.10% | 18.910 | 19.540 | 21212 | 4069.314 | 6.55% |
| 2025-11-11 | 19.010 | 19.140 | 0.110 | 0.58% | 18.800 | 19.240 | 11944 | 2276.219 | 3.69% |
| 2025-11-10 | 18.960 | 19.030 | 0.170 | 0.90% | 18.720 | 19.150 | 13017 | 2465.339 | 4.02% |
| 2025-11-07 | 19.290 | 18.860 | -0.220 | -1.15% | 18.730 | 19.340 | 19500 | 3698.226 | 6.02% |
| 2025-11-06 | 19.410 | 19.080 | -0.450 | -2.30% | 19.080 | 19.470 | 15052 | 2900.736 | 4.65% |
| 2025-11-05 | 19.400 | 19.530 | -0.450 | -2.25% | 19.250 | 19.910 | 27722 | 5421.802 | 8.56% |
| 2025-11-04 | 21.210 | 19.980 | -1.010 | -4.81% | 19.510 | 21.970 | 48170 | 9798.409 | 14.88% |
| 2025-11-03 | 19.980 | 20.990 | 1.130 | 5.69% | 19.970 | 22.500 | 60197 | 12686.518 | 18.59% |
| 2025-10-31 | 19.590 | 19.860 | 0.280 | 1.43% | 19.360 | 20.150 | 15747 | 3124.635 | 4.86% |
| 2025-10-30 | 19.690 | 19.580 | -0.070 | -0.36% | 19.500 | 20.280 | 27027 | 5371.733 | 8.35% |
| 2025-10-29 | 18.900 | 19.650 | 0.640 | 3.37% | 18.550 | 19.720 | 20776 | 3969.867 | 6.42% |
| 2025-10-28 | 19.100 | 19.010 | 0.120 | 0.64% | 18.790 | 19.480 | 15366 | 2928.612 | 4.75% |
| 2025-10-27 | 18.850 | 18.890 | 0.140 | 0.75% | 18.600 | 19.080 | 10536 | 1984.931 | 3.25% |
| 2025-10-24 | 18.470 | 18.750 | 0.250 | 1.35% | 18.280 | 18.960 | 10699 | 1996.296 | 3.30% |
| 2025-10-23 | 18.770 | 18.500 | -0.100 | -0.54% | 18.040 | 18.770 | 10102 | 1850.929 | 3.12% |
| 2025-10-22 | 18.820 | 18.600 | -0.250 | -1.33% | 18.450 | 19.090 | 12843 | 2420.844 | 3.97% |
| 2025-10-21 | 18.060 | 18.850 | 0.780 | 4.32% | 18.030 | 19.030 | 18283 | 3414.221 | 5.65% |
| 2025-10-20 | 17.810 | 18.070 | 0.170 | 0.95% | 17.810 | 18.480 | 11632 | 2105.993 | 3.59% |
| 2025-10-17 | 18.350 | 17.900 | -0.330 | -1.81% | 17.870 | 18.350 | 10214 | 1843.752 | 3.15% |
| 2025-10-16 | 18.390 | 18.230 | -0.070 | -0.38% | 18.060 | 18.580 | 12327 | 2259.328 | 3.81% |
| 2025-10-15 | 17.900 | 18.300 | 0.350 | 1.95% | 17.710 | 18.400 | 12654 | 2297.056 | 3.91% |
| 2025-10-14 | 17.780 | 17.950 | 0.310 | 1.76% | 17.650 | 18.070 | 12587 | 2255.392 | 3.89% |
| 2025-10-13 | 17.560 | 17.640 | -0.240 | -1.34% | 17.230 | 17.790 | 9623 | 1686.087 | 2.97% |
| 2025-10-10 | 17.590 | 17.880 | 0.320 | 1.82% | 17.350 | 18.080 | 13942 | 2491.538 | 4.31% |
| 2025-10-09 | 17.710 | 17.560 | -0.280 | -1.57% | 17.230 | 17.780 | 16051 | 2791.295 | 4.96% |
| 2025-09-30 | 17.880 | 17.840 | 0.000 | 0.00% | 17.820 | 18.100 | 5897 | 1056.214 | 1.82% |
| 2025-09-29 | 18.020 | 17.840 | -0.160 | -0.89% | 17.650 | 18.090 | 9579 | 1707.015 | 2.96% |
| 2025-09-26 | 17.970 | 18.000 | 0.030 | 0.17% | 17.760 | 18.360 | 9530 | 1716.325 | 2.94% |
| 2025-09-25 | 18.240 | 17.970 | -0.270 | -1.48% | 17.870 | 18.320 | 9082 | 1643.889 | 2.81% |
| 2025-09-24 | 17.800 | 18.240 | 0.440 | 2.47% | 17.750 | 18.270 | 13206 | 2385.977 | 4.08% |
| 2025-09-23 | 18.660 | 17.800 | -0.760 | -4.09% | 17.460 | 18.660 | 17330 | 3092.986 | 5.35% |
| 2025-09-22 | 19.020 | 18.560 | -0.420 | -2.21% | 18.330 | 19.090 | 13950 | 2602.633 | 4.31% |
| 2025-09-19 | 19.370 | 18.980 | -0.300 | -1.56% | 18.780 | 19.370 | 14304 | 2716.938 | 4.42% |
| 2025-09-18 | 19.460 | 19.280 | -0.180 | -0.92% | 19.010 | 19.780 | 16792 | 3271.125 | 5.19% |
| 2025-09-17 | 19.370 | 19.460 | 0.090 | 0.46% | 19.140 | 19.650 | 13677 | 2663.662 | 4.22% |
| 2025-09-16 | 19.520 | 19.370 | -0.150 | -0.77% | 19.080 | 19.520 | 14788 | 2843.629 | 4.57% |
| 2025-09-15 | 19.390 | 19.520 | -0.050 | -0.26% | 19.230 | 19.660 | 12641 | 2452.518 | 3.90% |
| 2025-09-12 | 19.530 | 19.570 | -0.010 | -0.05% | 19.220 | 19.780 | 12751 | 2494.501 | 3.94% |
| 2025-09-11 | 19.100 | 19.580 | 0.000 | 0.00% | 19.100 | 19.630 | 14670 | 2843.977 | 4.53% |
| 2025-09-10 | 19.800 | 19.580 | -0.020 | -0.10% | 19.390 | 19.900 | 18004 | 3533.881 | 7.20% |
| 2025-09-09 | 20.390 | 19.600 | -0.790 | -3.87% | 19.360 | 20.390 | 29820 | 5864.012 | 11.93% |
| 2025-09-08 | 20.600 | 20.390 | -0.450 | -2.16% | 20.250 | 21.070 | 33812 | 6938.307 | 13.52% |
| 2025-09-05 | 20.900 | 20.840 | -0.360 | -1.70% | 20.150 | 21.140 | 49738 | 10245.217 | 19.89% |
| 2025-09-04 | 19.400 | 21.200 | 1.870 | 9.67% | 19.330 | 21.990 | 55623 | 11334.474 | 22.25% |
| 2025-09-03 | 19.960 | 19.330 | -0.390 | -1.98% | 19.130 | 20.000 | 21726 | 4244.205 | 8.69% |
| 2025-09-02 | 19.250 | 19.720 | 0.590 | 3.08% | 19.110 | 19.990 | 31374 | 6106.780 | 12.55% |
| 2025-09-01 | 18.630 | 19.130 | 0.350 | 1.86% | 18.630 | 19.290 | 22437 | 4279.911 | 8.97% |
| 2025-08-29 | 18.600 | 18.780 | 0.150 | 0.81% | 18.470 | 19.020 | 20531 | 3867.482 | 8.21% |
| 2025-08-28 | 18.650 | 18.630 | 0.080 | 0.43% | 17.930 | 18.860 | 20431 | 3761.264 | 8.17% |
| 2025-08-27 | 19.200 | 18.550 | -0.480 | -2.52% | 18.410 | 19.200 | 20682 | 3884.104 | 8.27% |
| 2025-08-26 | 19.340 | 19.030 | -0.290 | -1.50% | 18.960 | 19.340 | 22093 | 4218.079 | 8.84% |
| 2025-08-25 | 19.740 | 19.320 | -0.410 | -2.08% | 19.180 | 19.900 | 29323 | 5713.444 | 11.73% |
| 2025-08-22 | 19.470 | 19.730 | 0.580 | 3.03% | 19.200 | 19.880 | 39412 | 7721.513 | 15.76% |
| 2025-08-21 | 19.220 | 19.150 | -0.060 | -0.31% | 19.040 | 19.400 | 15894 | 3054.562 | 6.36% |
| 2025-08-20 | 19.100 | 19.210 | 0.060 | 0.31% | 18.820 | 19.250 | 15901 | 3031.668 | 6.36% |
| 2025-08-19 | 18.890 | 19.150 | 0.320 | 1.70% | 18.820 | 19.740 | 28700 | 5532.172 | 11.48% |
| 2025-08-18 | 18.350 | 18.830 | 0.580 | 3.18% | 18.280 | 18.860 | 20929 | 3903.343 | 8.37% |
| 2025-08-15 | 18.130 | 18.250 | 0.340 | 1.90% | 17.910 | 18.320 | 13412 | 2440.209 | 5.36% |
深证大盘股票行情在线 K线走势图
(920656)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
