(920679)股票行情
(920679)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 | 20.180 | 20.140 | 0.060 | 0.30% | 19.890 | 20.690 | 5606 | 1143.302 | 2.48% |
| 2025-12-11 | 19.500 | 20.080 | 0.550 | 2.82% | 19.160 | 20.760 | 8236 | 1652.189 | 3.65% |
| 2025-12-10 | 19.600 | 19.530 | -0.070 | -0.36% | 19.110 | 19.600 | 3515 | 677.601 | 1.56% |
| 2025-12-09 | 19.970 | 19.600 | -0.380 | -1.90% | 19.410 | 20.000 | 4196 | 826.649 | 1.86% |
| 2025-12-08 | 20.110 | 19.980 | 0.070 | 0.35% | 19.820 | 20.220 | 5818 | 1162.029 | 2.58% |
| 2025-12-05 | 19.480 | 19.910 | 0.330 | 1.69% | 19.420 | 20.160 | 7238 | 1432.592 | 3.21% |
| 2025-12-04 | 20.080 | 19.580 | -0.500 | -2.49% | 19.390 | 20.080 | 4481 | 877.942 | 1.99% |
| 2025-12-03 | 20.000 | 20.080 | 0.080 | 0.40% | 19.760 | 20.400 | 4751 | 956.165 | 2.11% |
| 2025-12-02 | 20.670 | 20.000 | -0.680 | -3.29% | 19.980 | 20.820 | 6595 | 1335.695 | 2.92% |
| 2025-12-01 | 19.740 | 20.680 | 0.890 | 4.50% | 19.520 | 20.690 | 7453 | 1512.633 | 3.30% |
| 2025-11-28 | 20.100 | 19.790 | -0.070 | -0.35% | 19.310 | 20.100 | 6272 | 1228.907 | 2.78% |
| 2025-11-27 | 20.210 | 19.860 | -0.160 | -0.80% | 19.850 | 20.340 | 4327 | 868.404 | 1.92% |
| 2025-11-26 | 20.310 | 20.020 | -0.150 | -0.74% | 20.020 | 20.760 | 5958 | 1209.807 | 2.64% |
| 2025-11-25 | 20.060 | 20.170 | 0.160 | 0.80% | 20.060 | 20.700 | 5535 | 1128.165 | 2.45% |
| 2025-11-24 | 20.170 | 20.010 | 0.130 | 0.65% | 19.790 | 20.350 | 4800 | 966.937 | 2.13% |
| 2025-11-21 | 20.490 | 19.880 | -0.750 | -3.64% | 19.800 | 20.760 | 7608 | 1536.347 | 3.37% |
| 2025-11-20 | 21.020 | 20.630 | -0.320 | -1.53% | 20.530 | 21.270 | 5850 | 1219.935 | 2.59% |
| 2025-11-19 | 21.450 | 20.950 | -0.550 | -2.56% | 20.630 | 21.770 | 8544 | 1793.168 | 3.79% |
| 2025-11-18 | 21.920 | 21.500 | -0.420 | -1.92% | 21.250 | 21.960 | 6681 | 1434.933 | 2.96% |
| 2025-11-17 | 22.590 | 21.920 | -0.750 | -3.31% | 21.860 | 22.590 | 6403 | 1419.603 | 2.84% |
| 2025-11-14 | 22.780 | 22.670 | -0.210 | -0.92% | 22.210 | 22.920 | 5685 | 1286.467 | 2.52% |
| 2025-11-13 | 22.740 | 22.880 | 0.070 | 0.31% | 22.600 | 23.260 | 6336 | 1453.375 | 2.81% |
| 2025-11-12 | 22.840 | 22.810 | 0.030 | 0.13% | 22.610 | 23.130 | 4395 | 1006.296 | 1.95% |
| 2025-11-11 | 22.610 | 22.780 | 0.100 | 0.44% | 22.490 | 22.980 | 5309 | 1208.932 | 2.35% |
| 2025-11-10 | 22.510 | 22.680 | 0.170 | 0.76% | 22.330 | 22.740 | 3823 | 863.131 | 1.69% |
| 2025-11-07 | 22.770 | 22.510 | -0.280 | -1.23% | 22.470 | 22.900 | 4648 | 1052.428 | 2.06% |
| 2025-11-06 | 23.370 | 22.790 | -0.380 | -1.64% | 22.530 | 23.370 | 7427 | 1695.926 | 3.29% |
| 2025-11-05 | 22.940 | 23.170 | 0.250 | 1.09% | 22.630 | 23.390 | 7126 | 1640.975 | 3.16% |
| 2025-11-04 | 23.190 | 22.920 | -0.370 | -1.59% | 22.660 | 23.520 | 6949 | 1599.277 | 3.08% |
| 2025-11-03 | 23.280 | 23.290 | 0.140 | 0.60% | 21.990 | 23.770 | 13069 | 3050.452 | 5.79% |
| 2025-10-31 | 23.030 | 23.150 | 0.180 | 0.78% | 22.600 | 23.500 | 8948 | 2077.299 | 3.42% |
| 2025-10-30 | 23.550 | 22.970 | -0.460 | -1.96% | 22.900 | 24.070 | 9995 | 2371.296 | 3.82% |
| 2025-10-29 | 22.980 | 23.430 | 0.750 | 3.31% | 22.100 | 23.670 | 11545 | 2655.920 | 4.41% |
| 2025-10-28 | 22.850 | 22.680 | -0.160 | -0.70% | 22.500 | 23.000 | 5615 | 1279.907 | 2.14% |
| 2025-10-27 | 22.550 | 22.840 | 0.390 | 1.74% | 22.510 | 23.000 | 6457 | 1468.588 | 2.47% |
| 2025-10-24 | 22.890 | 22.450 | -0.380 | -1.66% | 22.310 | 23.060 | 8158 | 1848.037 | 3.12% |
| 2025-10-23 | 22.860 | 22.830 | -0.030 | -0.13% | 22.360 | 22.950 | 7766 | 1758.596 | 2.97% |
| 2025-10-22 | 22.990 | 22.860 | 0.060 | 0.26% | 22.660 | 23.790 | 11027 | 2563.501 | 4.21% |
| 2025-10-21 | 22.000 | 22.800 | 0.770 | 3.50% | 21.800 | 23.090 | 9030 | 2048.110 | 3.45% |
| 2025-10-20 | 22.000 | 22.030 | 0.080 | 0.36% | 21.810 | 22.690 | 7289 | 1624.289 | 2.78% |
| 2025-10-17 | 22.140 | 21.950 | -0.230 | -1.04% | 21.600 | 22.650 | 6234 | 1385.995 | 2.38% |
| 2025-10-16 | 22.630 | 22.180 | -0.460 | -2.03% | 21.920 | 23.100 | 7470 | 1681.103 | 2.85% |
| 2025-10-15 | 22.590 | 22.640 | 0.320 | 1.43% | 22.250 | 22.800 | 3806 | 859.070 | 1.45% |
| 2025-10-14 | 23.340 | 22.320 | -0.680 | -2.96% | 22.150 | 23.340 | 7590 | 1728.081 | 2.90% |
| 2025-10-13 | 21.970 | 23.000 | 0.030 | 0.13% | 21.550 | 23.060 | 9328 | 2100.100 | 3.56% |
| 2025-10-10 | 23.000 | 22.970 | -0.130 | -0.56% | 22.600 | 23.430 | 8080 | 1864.633 | 3.09% |
| 2025-10-09 | 22.530 | 23.100 | 0.340 | 1.49% | 21.620 | 23.100 | 10947 | 2427.832 | 4.18% |
| 2025-09-30 | 23.380 | 22.760 | -0.370 | -1.60% | 22.720 | 23.550 | 11097 | 2572.195 | 4.24% |
| 2025-09-29 | 23.150 | 23.130 | 0.110 | 0.48% | 22.620 | 23.690 | 10017 | 2328.422 | 3.83% |
| 2025-09-26 | 23.250 | 23.020 | -0.010 | -0.04% | 22.810 | 23.540 | 7148 | 1652.018 | 2.73% |
| 2025-09-25 | 23.980 | 23.030 | -0.630 | -2.66% | 23.030 | 24.060 | 8493 | 1998.587 | 3.24% |
| 2025-09-24 | 23.600 | 23.660 | 0.350 | 1.50% | 23.130 | 24.150 | 10175 | 2416.531 | 3.89% |
| 2025-09-23 | 24.800 | 23.310 | -1.250 | -5.09% | 22.900 | 24.860 | 16718 | 3921.254 | 6.39% |
| 2025-09-22 | 25.880 | 24.560 | -1.660 | -6.33% | 24.440 | 25.960 | 17961 | 4450.782 | 6.86% |
| 2025-09-19 | 25.690 | 26.220 | 0.830 | 3.27% | 24.830 | 26.400 | 21156 | 5444.955 | 8.08% |
| 2025-09-18 | 25.880 | 25.390 | -0.300 | -1.17% | 24.780 | 26.720 | 23298 | 6022.137 | 8.90% |
| 2025-09-17 | 25.870 | 25.690 | -0.040 | -0.16% | 24.970 | 26.080 | 16208 | 4132.006 | 6.19% |
| 2025-09-16 | 24.450 | 25.730 | 1.240 | 5.06% | 23.890 | 25.800 | 25121 | 6281.175 | 9.60% |
| 2025-09-15 | 25.340 | 24.490 | -0.980 | -3.85% | 24.490 | 25.950 | 20031 | 5036.090 | 7.65% |
| 2025-09-12 | 26.230 | 25.470 | -1.200 | -4.50% | 25.130 | 27.060 | 32494 | 8414.667 | 12.41% |
| 2025-09-11 | 26.080 | 26.670 | 0.970 | 3.77% | 26.000 | 28.880 | 41779 | 11455.796 | 15.96% |
| 2025-09-10 | 25.130 | 25.700 | 0.900 | 3.63% | 24.230 | 25.880 | 23560 | 5976.227 | 9.00% |
| 2025-09-09 | 25.460 | 24.800 | -0.660 | -2.59% | 24.500 | 25.600 | 15104 | 3780.417 | 5.77% |
| 2025-09-08 | 26.250 | 25.460 | -0.740 | -2.82% | 25.080 | 26.460 | 22251 | 5704.953 | 8.50% |
| 2025-09-05 | 25.190 | 26.200 | 1.010 | 4.01% | 24.880 | 26.520 | 29144 | 7544.627 | 11.13% |
| 2025-09-04 | 23.540 | 25.190 | 1.740 | 7.42% | 23.000 | 25.190 | 30045 | 7355.254 | 11.48% |
| 2025-09-03 | 25.180 | 23.450 | -1.680 | -6.69% | 23.420 | 25.190 | 21032 | 5093.021 | 8.03% |
| 2025-09-02 | 24.450 | 25.130 | 0.750 | 3.08% | 23.800 | 25.340 | 31612 | 7854.337 | 12.08% |
| 2025-09-01 | 24.380 | 24.380 | 0.380 | 1.58% | 23.280 | 24.940 | 20161 | 4858.861 | 7.70% |
| 2025-08-29 | 23.200 | 24.000 | 0.910 | 3.94% | 22.670 | 24.350 | 25154 | 5992.910 | 9.61% |
| 2025-08-28 | 22.600 | 23.090 | 0.440 | 1.94% | 22.310 | 23.130 | 13875 | 3155.555 | 5.30% |
| 2025-08-27 | 23.410 | 22.650 | -0.740 | -3.16% | 22.640 | 23.510 | 19620 | 4520.137 | 7.49% |
| 2025-08-26 | 24.170 | 23.390 | -1.080 | -4.41% | 23.230 | 24.590 | 29615 | 7000.832 | 11.31% |
| 2025-08-25 | 25.490 | 24.470 | -1.520 | -5.85% | 24.110 | 25.500 | 35009 | 8616.004 | 13.37% |
| 2025-08-22 | 25.120 | 25.990 | 0.040 | 0.15% | 24.180 | 25.990 | 45219 | 11306.197 | 17.27% |
| 2025-08-21 | 24.120 | 25.950 | 2.250 | 9.49% | 24.120 | 30.190 | 59389 | 16168.090 | 22.69% |
| 2025-08-20 | 23.330 | 23.700 | 0.370 | 1.59% | 22.850 | 23.990 | 17492 | 4099.788 | 6.68% |
| 2025-08-19 | 22.800 | 23.330 | 1.030 | 4.62% | 22.540 | 25.980 | 33107 | 7960.376 | 12.65% |
| 2025-08-18 | 21.140 | 22.300 | 1.160 | 5.49% | 21.050 | 22.660 | 13042 | 2876.677 | 4.98% |
| 2025-08-15 | 20.500 | 21.140 | 0.770 | 3.78% | 20.230 | 21.350 | 8041 | 1678.571 | 3.07% |
深证大盘股票行情在线 K线走势图
(920679)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
