(920701)股票行情
(920701)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 | 19.470 | 19.010 | -0.640 | -3.26% | 18.760 | 19.760 | 45216 | 8696.415 | 4.51% |
| 2025-12-11 | 18.500 | 19.650 | 1.230 | 6.68% | 18.110 | 19.880 | 68755 | 13211.992 | 6.86% |
| 2025-12-10 | 19.120 | 18.420 | -0.880 | -4.56% | 18.350 | 19.300 | 39557 | 7347.820 | 3.95% |
| 2025-12-09 | 20.000 | 19.300 | -0.800 | -3.98% | 19.080 | 20.100 | 49642 | 9622.028 | 4.95% |
| 2025-12-08 | 19.600 | 20.100 | 0.250 | 1.26% | 19.540 | 20.450 | 52786 | 10520.813 | 5.27% |
| 2025-12-05 | 20.070 | 19.850 | -0.090 | -0.45% | 19.200 | 20.220 | 52605 | 10338.311 | 5.25% |
| 2025-12-04 | 20.500 | 19.940 | -1.260 | -5.94% | 19.710 | 20.980 | 66181 | 13317.032 | 6.60% |
| 2025-12-03 | 21.200 | 21.200 | -2.000 | -8.62% | 20.490 | 22.390 | 100327 | 21476.025 | 10.01% |
| 2025-12-02 | 22.630 | 23.200 | 0.560 | 2.47% | 21.740 | 23.500 | 141513 | 32009.350 | 14.12% |
| 2025-12-01 | 17.460 | 22.640 | 5.220 | 29.97% | 17.130 | 22.640 | 157848 | 33759.266 | 15.75% |
| 2025-11-28 | 17.650 | 17.420 | -0.230 | -1.30% | 17.320 | 17.810 | 10453 | 1822.232 | 1.04% |
| 2025-11-27 | 17.600 | 17.650 | 0.060 | 0.34% | 17.600 | 18.160 | 9106 | 1631.972 | 0.91% |
| 2025-11-26 | 18.070 | 17.590 | -0.360 | -2.01% | 17.570 | 18.100 | 7425 | 1320.912 | 0.74% |
| 2025-11-25 | 17.900 | 17.950 | 0.300 | 1.70% | 17.770 | 18.240 | 8983 | 1619.819 | 0.90% |
| 2025-11-24 | 17.620 | 17.650 | 0.030 | 0.17% | 17.370 | 17.800 | 7029 | 1234.396 | 0.70% |
| 2025-11-21 | 17.920 | 17.620 | -0.450 | -2.49% | 17.620 | 18.460 | 14446 | 2604.026 | 1.44% |
| 2025-11-20 | 18.660 | 18.070 | -0.460 | -2.48% | 17.880 | 18.780 | 12100 | 2201.850 | 1.21% |
| 2025-11-19 | 18.660 | 18.530 | -0.150 | -0.80% | 18.450 | 19.000 | 8401 | 1565.491 | 0.84% |
| 2025-11-18 | 19.010 | 18.680 | -0.190 | -1.01% | 18.600 | 19.070 | 10526 | 1976.119 | 1.05% |
| 2025-11-17 | 19.020 | 18.870 | -0.140 | -0.74% | 18.800 | 19.300 | 7083 | 1343.287 | 0.71% |
| 2025-11-14 | 19.270 | 19.010 | -0.380 | -1.96% | 19.000 | 19.400 | 9599 | 1837.439 | 0.96% |
| 2025-11-13 | 19.480 | 19.390 | -0.010 | -0.05% | 19.260 | 19.680 | 11509 | 2242.692 | 1.15% |
| 2025-11-12 | 19.010 | 19.400 | 0.390 | 2.05% | 18.930 | 19.920 | 17862 | 3488.732 | 1.78% |
| 2025-11-11 | 19.200 | 19.010 | -0.180 | -0.94% | 18.960 | 19.450 | 7692 | 1474.370 | 0.77% |
| 2025-11-10 | 19.380 | 19.190 | -0.210 | -1.08% | 19.070 | 19.470 | 7244 | 1391.359 | 0.72% |
| 2025-11-07 | 19.400 | 19.400 | 0.070 | 0.36% | 19.180 | 19.480 | 7540 | 1458.500 | 0.75% |
| 2025-11-06 | 19.510 | 19.330 | -0.270 | -1.38% | 19.260 | 19.780 | 7354 | 1425.683 | 0.73% |
| 2025-11-05 | 19.200 | 19.600 | 0.150 | 0.77% | 19.010 | 19.800 | 10545 | 2050.936 | 1.05% |
| 2025-11-04 | 19.920 | 19.450 | -0.480 | -2.41% | 19.200 | 19.990 | 10717 | 2089.396 | 1.07% |
| 2025-11-03 | 19.800 | 19.930 | 0.230 | 1.17% | 19.600 | 20.140 | 14488 | 2887.006 | 1.45% |
| 2025-10-31 | 19.380 | 19.700 | 0.310 | 1.60% | 19.160 | 19.970 | 17229 | 3393.952 | 1.72% |
| 2025-10-30 | 19.760 | 19.390 | -0.600 | -3.00% | 19.300 | 20.270 | 29477 | 5878.885 | 2.94% |
| 2025-10-29 | 18.600 | 19.990 | 1.410 | 7.59% | 18.420 | 20.000 | 29166 | 5671.114 | 2.91% |
| 2025-10-28 | 19.030 | 18.580 | -0.340 | -1.80% | 18.500 | 19.040 | 9564 | 1787.116 | 0.95% |
| 2025-10-27 | 19.250 | 18.920 | -0.230 | -1.20% | 18.780 | 19.430 | 12121 | 2300.625 | 1.21% |
| 2025-10-24 | 19.220 | 19.150 | 0.130 | 0.68% | 19.080 | 19.270 | 6528 | 1250.692 | 0.65% |
| 2025-10-23 | 19.090 | 19.020 | -0.250 | -1.30% | 18.800 | 19.310 | 5917 | 1123.885 | 0.59% |
| 2025-10-22 | 19.240 | 19.270 | 0.210 | 1.10% | 19.030 | 19.660 | 12995 | 2517.476 | 1.30% |
| 2025-10-21 | 18.700 | 19.060 | 0.480 | 2.58% | 18.430 | 19.160 | 12191 | 2302.505 | 1.22% |
| 2025-10-20 | 18.570 | 18.580 | 0.010 | 0.05% | 18.410 | 18.820 | 7114 | 1324.571 | 0.71% |
| 2025-10-17 | 19.170 | 18.570 | -0.600 | -3.13% | 18.520 | 19.370 | 10930 | 2057.662 | 1.09% |
| 2025-10-16 | 19.630 | 19.170 | -0.130 | -0.67% | 19.110 | 19.850 | 15727 | 3073.147 | 1.57% |
| 2025-10-15 | 18.820 | 19.300 | 0.440 | 2.33% | 18.750 | 19.300 | 10308 | 1963.834 | 1.03% |
| 2025-10-14 | 19.150 | 18.860 | -0.260 | -1.36% | 18.760 | 19.440 | 11020 | 2108.642 | 1.10% |
| 2025-10-13 | 18.950 | 19.120 | -0.360 | -1.85% | 18.460 | 19.170 | 15247 | 2869.896 | 1.52% |
| 2025-10-10 | 19.360 | 19.480 | 0.220 | 1.14% | 19.170 | 19.600 | 11695 | 2272.301 | 1.17% |
| 2025-10-09 | 19.510 | 19.260 | -0.120 | -0.62% | 19.110 | 19.560 | 13372 | 2585.259 | 1.33% |
| 2025-09-30 | 19.400 | 19.380 | 0.130 | 0.68% | 19.250 | 19.600 | 10519 | 2042.008 | 1.05% |
| 2025-09-29 | 19.470 | 19.250 | -0.060 | -0.31% | 19.120 | 19.620 | 13085 | 2531.826 | 1.31% |
| 2025-09-26 | 19.760 | 19.310 | -0.490 | -2.47% | 19.310 | 19.860 | 11388 | 2223.635 | 1.14% |
| 2025-09-25 | 19.860 | 19.800 | -0.190 | -0.95% | 19.790 | 20.300 | 13046 | 2608.934 | 1.30% |
| 2025-09-24 | 19.500 | 19.990 | 0.440 | 2.25% | 19.360 | 20.180 | 21558 | 4286.980 | 2.15% |
| 2025-09-23 | 20.240 | 19.550 | -1.080 | -5.24% | 19.240 | 20.700 | 30201 | 5955.627 | 3.01% |
| 2025-09-22 | 20.300 | 20.630 | 0.250 | 1.23% | 20.300 | 21.370 | 24952 | 5219.229 | 2.49% |
| 2025-09-19 | 20.400 | 20.380 | -0.280 | -1.36% | 20.250 | 20.850 | 17289 | 3539.218 | 1.73% |
| 2025-09-18 | 21.170 | 20.660 | -0.540 | -2.55% | 20.360 | 21.460 | 27418 | 5745.487 | 2.74% |
| 2025-09-17 | 20.770 | 21.200 | 0.330 | 1.58% | 20.650 | 21.500 | 26655 | 5644.758 | 2.66% |
| 2025-09-16 | 20.700 | 20.870 | 0.290 | 1.41% | 20.320 | 20.870 | 17886 | 3694.060 | 1.78% |
| 2025-09-15 | 20.950 | 20.580 | -0.320 | -1.53% | 20.450 | 21.050 | 24157 | 4992.506 | 2.41% |
| 2025-09-12 | 21.830 | 20.900 | -0.910 | -4.17% | 20.810 | 21.900 | 50964 | 10744.963 | 5.09% |
| 2025-09-11 | 21.580 | 21.810 | 0.400 | 1.87% | 21.230 | 21.890 | 25055 | 5413.702 | 2.50% |
| 2025-09-10 | 21.770 | 21.410 | -0.520 | -2.37% | 21.300 | 22.400 | 25911 | 5584.100 | 2.59% |
| 2025-09-09 | 22.770 | 21.930 | -0.840 | -3.69% | 21.720 | 22.980 | 32389 | 7127.956 | 3.23% |
| 2025-09-08 | 23.160 | 22.770 | -0.470 | -2.02% | 22.500 | 23.450 | 36547 | 8349.436 | 3.65% |
| 2025-09-05 | 21.570 | 23.240 | 1.850 | 8.65% | 21.250 | 23.650 | 61739 | 14056.072 | 6.16% |
| 2025-09-04 | 21.000 | 21.390 | 0.190 | 0.90% | 21.000 | 21.780 | 26423 | 5678.306 | 2.64% |
| 2025-09-03 | 22.000 | 21.200 | -0.680 | -3.11% | 21.200 | 22.440 | 29874 | 6487.012 | 2.98% |
| 2025-09-02 | 22.560 | 21.880 | -0.650 | -2.89% | 21.380 | 22.790 | 46068 | 10050.165 | 4.60% |
| 2025-09-01 | 23.520 | 22.530 | -1.370 | -5.73% | 22.350 | 23.580 | 55879 | 12652.851 | 5.58% |
| 2025-08-29 | 23.720 | 23.900 | 0.200 | 0.84% | 23.250 | 24.680 | 59224 | 14206.662 | 5.91% |
| 2025-08-28 | 24.000 | 23.700 | -0.650 | -2.67% | 23.330 | 25.400 | 87759 | 21260.342 | 8.76% |
| 2025-08-27 | 23.000 | 24.350 | 0.860 | 3.66% | 22.470 | 24.450 | 88064 | 20816.402 | 8.79% |
| 2025-08-26 | 21.260 | 23.490 | 2.540 | 12.12% | 20.910 | 24.230 | 94036 | 21374.561 | 9.38% |
| 2025-08-25 | 21.040 | 20.950 | 0.060 | 0.29% | 20.620 | 21.250 | 22467 | 4697.913 | 2.24% |
| 2025-08-22 | 20.910 | 20.890 | -0.160 | -0.76% | 20.600 | 21.280 | 20724 | 4307.938 | 2.07% |
| 2025-08-21 | 21.580 | 21.050 | -0.460 | -2.14% | 20.800 | 21.840 | 32705 | 6936.203 | 3.26% |
| 2025-08-20 | 20.980 | 21.510 | 0.840 | 4.06% | 20.740 | 21.690 | 47026 | 10009.496 | 4.69% |
| 2025-08-19 | 20.640 | 20.670 | 0.140 | 0.68% | 20.550 | 21.280 | 37483 | 7840.290 | 3.74% |
| 2025-08-18 | 19.700 | 20.530 | 0.840 | 4.27% | 19.700 | 20.620 | 34389 | 7004.545 | 3.43% |
| 2025-08-15 | 19.290 | 19.690 | 0.450 | 2.34% | 19.170 | 19.790 | 14845 | 2908.996 | 1.48% |
深证大盘股票行情在线 K线走势图
(920701)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
