(920663)股票行情
(920663)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 |
|---|
| 2025-12-18 | 17.400 | 17.240 | -0.310 | -1.77% | 17.240 | 17.610 | 7364 | 1282.639 | 1.16% |
| 2025-12-17 | 17.550 | 17.550 | -0.100 | -0.57% | 17.150 | 17.720 | 9064 | 1579.234 | 1.43% |
| 2025-12-16 | 17.250 | 17.650 | 0.340 | 1.96% | 17.250 | 17.870 | 13248 | 2338.033 | 2.09% |
| 2025-12-15 | 17.310 | 17.310 | -0.090 | -0.52% | 17.240 | 17.660 | 8159 | 1421.373 | 1.29% |
| 2025-12-12 | 17.080 | 17.400 | 0.250 | 1.46% | 16.880 | 17.840 | 19706 | 3425.248 | 3.11% |
| 2025-12-11 | 16.700 | 17.150 | 0.520 | 3.13% | 16.240 | 17.500 | 23657 | 4041.167 | 3.74% |
| 2025-12-10 | 16.620 | 16.630 | 0.140 | 0.85% | 16.220 | 16.640 | 5654 | 928.644 | 0.89% |
| 2025-12-09 | 16.900 | 16.490 | -0.340 | -2.02% | 16.450 | 16.960 | 7665 | 1280.136 | 1.21% |
| 2025-12-08 | 16.780 | 16.830 | 0.070 | 0.42% | 16.780 | 16.970 | 9295 | 1569.208 | 1.47% |
| 2025-12-05 | 16.750 | 16.760 | -0.050 | -0.30% | 16.280 | 16.840 | 16079 | 2662.785 | 2.54% |
| 2025-12-04 | 16.700 | 16.810 | 0.040 | 0.24% | 16.650 | 17.310 | 12970 | 2198.852 | 2.05% |
| 2025-12-03 | 16.850 | 16.770 | 0.050 | 0.30% | 16.700 | 17.030 | 8596 | 1450.930 | 1.36% |
| 2025-12-02 | 17.300 | 16.720 | -0.570 | -3.30% | 16.720 | 17.300 | 8007 | 1353.149 | 1.27% |
| 2025-12-01 | 16.790 | 17.290 | 0.550 | 3.29% | 16.700 | 17.290 | 9648 | 1644.980 | 1.53% |
| 2025-11-28 | 16.920 | 16.740 | -0.040 | -0.24% | 16.560 | 17.000 | 7090 | 1182.009 | 1.12% |
| 2025-11-27 | 16.750 | 16.780 | 0.030 | 0.18% | 16.680 | 17.070 | 9350 | 1579.973 | 1.48% |
| 2025-11-26 | 17.350 | 16.750 | -0.460 | -2.67% | 16.640 | 17.350 | 11584 | 1956.070 | 1.83% |
| 2025-11-25 | 17.170 | 17.210 | 0.190 | 1.12% | 17.050 | 17.460 | 8479 | 1463.752 | 1.34% |
| 2025-11-24 | 17.120 | 17.020 | 0.050 | 0.29% | 16.630 | 17.120 | 10949 | 1845.326 | 1.73% |
| 2025-11-21 | 17.580 | 16.970 | -0.620 | -3.52% | 16.880 | 17.740 | 14595 | 2509.635 | 2.31% |
| 2025-11-20 | 18.460 | 17.590 | -0.870 | -4.71% | 17.390 | 18.640 | 19220 | 3414.724 | 3.04% |
| 2025-11-19 | 19.190 | 18.460 | -0.730 | -3.80% | 18.420 | 19.270 | 12202 | 2281.131 | 1.93% |
| 2025-11-18 | 19.460 | 19.190 | -0.240 | -1.24% | 19.020 | 19.520 | 6944 | 1332.512 | 1.10% |
| 2025-11-17 | 19.800 | 19.430 | -0.330 | -1.67% | 19.270 | 19.880 | 9975 | 1947.744 | 1.58% |
| 2025-11-14 | 19.950 | 19.760 | -0.250 | -1.25% | 19.750 | 20.110 | 10036 | 1993.978 | 1.59% |
| 2025-11-13 | 20.140 | 20.010 | 0.010 | 0.05% | 19.980 | 20.260 | 9925 | 1997.513 | 1.57% |
| 2025-11-12 | 20.200 | 20.000 | -0.200 | -0.99% | 19.820 | 20.260 | 6389 | 1279.704 | 1.01% |
| 2025-11-11 | 20.130 | 20.200 | 0.060 | 0.30% | 20.100 | 20.420 | 7788 | 1576.170 | 1.23% |
| 2025-11-10 | 20.460 | 20.140 | -0.360 | -1.76% | 20.030 | 20.460 | 10063 | 2024.846 | 1.59% |
| 2025-11-07 | 20.250 | 20.500 | 0.200 | 0.99% | 20.130 | 20.780 | 10606 | 2169.329 | 1.68% |
| 2025-11-06 | 20.330 | 20.300 | -0.010 | -0.05% | 20.120 | 20.500 | 10329 | 2095.573 | 1.63% |
| 2025-11-05 | 20.310 | 20.310 | -0.180 | -0.88% | 20.150 | 20.650 | 9874 | 2012.607 | 1.56% |
| 2025-11-04 | 21.380 | 20.490 | -0.700 | -3.30% | 20.230 | 21.380 | 13214 | 2714.690 | 2.09% |
| 2025-11-03 | 21.180 | 21.190 | 0.030 | 0.14% | 20.910 | 21.550 | 11155 | 2363.418 | 1.76% |
| 2025-10-31 | 20.680 | 21.160 | 0.480 | 2.32% | 20.520 | 21.350 | 14585 | 3074.593 | 2.31% |
| 2025-10-30 | 21.180 | 20.680 | -0.410 | -1.94% | 20.550 | 21.540 | 24038 | 5083.073 | 3.80% |
| 2025-10-29 | 20.080 | 21.090 | 0.980 | 4.87% | 19.800 | 21.230 | 19422 | 4001.725 | 3.07% |
| 2025-10-28 | 20.140 | 20.110 | -0.030 | -0.15% | 19.950 | 20.260 | 8054 | 1616.782 | 1.27% |
| 2025-10-27 | 20.180 | 20.140 | -0.080 | -0.40% | 19.940 | 20.400 | 12240 | 2459.906 | 1.93% |
| 2025-10-24 | 20.400 | 20.220 | -0.110 | -0.54% | 20.100 | 20.570 | 11630 | 2361.660 | 1.84% |
| 2025-10-23 | 20.840 | 20.330 | -0.660 | -3.14% | 20.150 | 21.160 | 12643 | 2570.193 | 2.00% |
| 2025-10-22 | 20.910 | 20.990 | 0.260 | 1.25% | 20.400 | 21.500 | 9803 | 2065.816 | 1.55% |
| 2025-10-21 | 20.520 | 20.950 | 0.490 | 2.39% | 20.310 | 20.980 | 6722 | 1398.391 | 1.06% |
| 2025-10-20 | 20.470 | 20.460 | 0.170 | 0.84% | 20.200 | 20.650 | 7113 | 1450.850 | 1.12% |
| 2025-10-17 | 21.380 | 20.290 | -0.970 | -4.56% | 20.200 | 21.390 | 10443 | 2160.201 | 1.65% |
| 2025-10-16 | 21.510 | 21.260 | -0.450 | -2.07% | 21.060 | 21.670 | 12715 | 2710.656 | 2.01% |
| 2025-10-15 | 20.600 | 21.710 | 1.210 | 5.90% | 20.510 | 21.710 | 22389 | 4776.424 | 3.54% |
| 2025-10-14 | 20.650 | 20.500 | 0.010 | 0.05% | 20.330 | 20.910 | 6936 | 1431.139 | 1.10% |
| 2025-10-13 | 20.480 | 20.490 | -0.510 | -2.43% | 20.060 | 20.690 | 9635 | 1967.742 | 1.52% |
| 2025-10-10 | 20.510 | 21.000 | 0.660 | 3.24% | 20.360 | 21.240 | 15549 | 3260.616 | 2.46% |
| 2025-10-09 | 21.190 | 20.340 | -0.670 | -3.19% | 20.200 | 21.190 | 12738 | 2609.150 | 2.01% |
| 2025-09-30 | 21.040 | 21.010 | -0.030 | -0.14% | 20.830 | 21.230 | 6619 | 1390.684 | 1.05% |
| 2025-09-29 | 20.510 | 21.040 | 0.540 | 2.63% | 20.330 | 21.250 | 8220 | 1715.618 | 1.30% |
| 2025-09-26 | 21.040 | 20.500 | -0.540 | -2.57% | 20.500 | 21.040 | 11370 | 2351.120 | 1.80% |
| 2025-09-25 | 21.220 | 21.040 | -0.250 | -1.17% | 20.840 | 21.370 | 15737 | 3312.615 | 2.49% |
| 2025-09-24 | 21.230 | 21.290 | 0.090 | 0.42% | 21.090 | 21.850 | 13524 | 2894.840 | 2.14% |
| 2025-09-23 | 21.600 | 21.200 | -0.500 | -2.30% | 20.900 | 22.090 | 15407 | 3281.567 | 2.44% |
| 2025-09-22 | 22.210 | 21.700 | -0.550 | -2.47% | 21.540 | 22.400 | 17572 | 3840.497 | 2.78% |
| 2025-09-19 | 23.190 | 22.250 | -1.170 | -5.00% | 22.230 | 23.200 | 25240 | 5671.956 | 3.99% |
| 2025-09-18 | 23.060 | 23.420 | 0.130 | 0.56% | 23.040 | 24.350 | 43384 | 10295.537 | 6.86% |
| 2025-09-17 | 22.990 | 23.290 | 0.230 | 1.00% | 22.810 | 23.700 | 24807 | 5769.393 | 3.92% |
| 2025-09-16 | 22.900 | 23.060 | 0.330 | 1.45% | 22.380 | 23.190 | 23409 | 5360.216 | 3.70% |
| 2025-09-15 | 22.600 | 22.730 | 0.100 | 0.44% | 22.510 | 23.230 | 18290 | 4173.375 | 2.89% |
| 2025-09-12 | 23.100 | 22.630 | -0.200 | -0.88% | 22.530 | 23.170 | 18948 | 4316.320 | 3.00% |
| 2025-09-11 | 22.800 | 22.830 | 0.060 | 0.26% | 22.510 | 23.100 | 19821 | 4512.906 | 3.13% |
| 2025-09-10 | 23.190 | 22.770 | -0.420 | -1.81% | 22.550 | 23.540 | 23599 | 5415.416 | 3.73% |
| 2025-09-09 | 24.300 | 23.190 | -1.330 | -5.42% | 23.120 | 24.300 | 34752 | 8158.403 | 5.49% |
| 2025-09-08 | 23.670 | 24.520 | 1.060 | 4.52% | 23.470 | 24.990 | 57508 | 14107.306 | 9.09% |
| 2025-09-05 | 22.690 | 23.460 | 0.940 | 4.17% | 22.620 | 23.550 | 21913 | 5111.534 | 3.46% |
| 2025-09-04 | 22.840 | 22.520 | -0.340 | -1.49% | 22.210 | 23.350 | 18003 | 4117.321 | 2.85% |
| 2025-09-03 | 24.100 | 22.860 | -0.990 | -4.15% | 22.760 | 24.100 | 21752 | 5082.575 | 3.44% |
| 2025-09-02 | 23.000 | 23.850 | 0.870 | 3.79% | 22.300 | 24.450 | 42062 | 9863.938 | 6.65% |
| 2025-09-01 | 23.500 | 22.980 | -0.560 | -2.38% | 22.730 | 23.680 | 21345 | 4906.873 | 3.37% |
| 2025-08-29 | 23.180 | 23.540 | 0.360 | 1.55% | 23.110 | 24.030 | 22808 | 5378.896 | 3.61% |
| 2025-08-28 | 23.500 | 23.180 | -0.190 | -0.81% | 22.540 | 23.760 | 26533 | 6126.863 | 4.19% |
| 2025-08-27 | 24.010 | 23.370 | -0.690 | -2.87% | 23.370 | 24.560 | 31870 | 7631.990 | 5.04% |
| 2025-08-26 | 24.090 | 24.060 | 0.060 | 0.25% | 23.750 | 24.350 | 28921 | 6967.042 | 4.57% |
| 2025-08-25 | 24.250 | 24.000 | -0.160 | -0.66% | 23.580 | 24.450 | 31262 | 7477.675 | 4.94% |
| 2025-08-22 | 24.390 | 24.160 | -0.070 | -0.29% | 23.800 | 24.390 | 27330 | 6577.207 | 4.32% |
| 2025-08-21 | 25.300 | 24.230 | -0.910 | -3.62% | 23.990 | 25.300 | 38545 | 9463.106 | 6.09% |
深证大盘股票行情在线 K线走势图
(920663)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
